Halma plc (HLMAF) Exchange: PINK
Data as of May 3, 2024
$28.33 ($0.01) 0.02%
Halma plc - Daily Information
Click for more stock information on Halma plc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.57 |
| Previous Close | $28.33 |
| High | $28.57 |
| Low | $27.85 |
| Adjusted Open | $28.57 |
| Previous Adjusted Close | $28.33 |
| Adjusted High | $28.57 |
| Adjusted Low | $27.85 |
About Halma plc (HLMAF)
No Description Available
Invest in Halma plc (HLMAF)
Historical Stock Data for Halma plc (HLMAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.57 | $28.57 | $27.85 | $28.33 | $28.33 | 1,277 |
| 2024-05-02 | $27.65 | $28.32 | $27.65 | $28.32 | $28.32 | 4,759 |
| 2024-05-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 145 |
| 2024-04-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1,362 |
| 2024-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 810 |
| 2024-04-26 | $27.84 | $28.00 | $27.84 | $28.00 | $28.00 | 515 |
| 2024-04-25 | $27.03 | $27.45 | $27.03 | $27.45 | $27.45 | 562 |
| 2024-04-24 | $27.48 | $27.51 | $27.32 | $27.45 | $27.45 | 3,119 |
| 2024-04-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 276 |
| 2024-04-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 65 |
| 2024-04-19 | $27.08 | $27.24 | $27.08 | $27.18 | $27.18 | 2,640 |
| 2024-04-18 | $27.32 | $27.32 | $27.26 | $27.26 | $27.26 | 43,855 |
| 2024-04-17 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 329 |
| 2024-04-16 | $27.87 | $27.94 | $27.87 | $27.94 | $27.94 | 3,731 |
| 2024-04-15 | $28.05 | $28.45 | $27.78 | $28.16 | $28.16 | 5,278 |
| 2024-04-12 | $27.84 | $28.07 | $27.75 | $27.75 | $27.75 | 813 |
| 2024-04-11 | $28.59 | $28.66 | $28.42 | $28.43 | $28.43 | 2,800 |
| 2024-04-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 212 |
| 2024-04-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2,171 |
| 2024-04-08 | $28.66 | $28.66 | $28.30 | $28.62 | $28.62 | 1,438 |
| 2024-04-05 | $28.69 | $28.84 | $28.62 | $28.62 | $28.62 | 1,438 |
| 2024-04-04 | $29.43 | $29.43 | $29.30 | $29.30 | $29.30 | 4,154 |
| 2024-04-03 | $29.65 | $29.93 | $29.65 | $29.93 | $29.93 | 841 |
| 2024-04-02 | $29.50 | $29.50 | $29.25 | $29.25 | $29.25 | 21,111 |
| 2024-04-01 | $30.33 | $30.50 | $30.33 | $30.50 | $30.50 | 845 |
| 2024-03-28 | $29.59 | $30.20 | $29.49 | $30.20 | $30.20 | 2,117 |
| 2024-03-27 | $29.49 | $29.84 | $29.49 | $29.84 | $29.84 | 6,403 |
| 2024-03-26 | $29.51 | $29.76 | $29.51 | $29.76 | $29.76 | 1,023 |
| 2024-03-25 | $29.57 | $29.59 | $29.57 | $29.59 | $29.59 | 1,298 |
| 2024-03-22 | $29.80 | $29.80 | $29.34 | $29.34 | $29.34 | 7,660 |
| 2024-03-21 | $29.85 | $29.90 | $29.67 | $29.67 | $29.67 | 10,799 |
| 2024-03-20 | $28.89 | $29.15 | $28.89 | $29.15 | $29.15 | 1,148 |
| 2024-03-19 | $27.80 | $28.46 | $27.80 | $28.25 | $28.25 | 4,535 |
| 2024-03-18 | $28.36 | $28.36 | $28.30 | $28.30 | $28.30 | 1,176 |
| 2024-03-15 | $27.83 | $28.59 | $27.83 | $28.59 | $28.59 | 535,094 |
| 2024-03-14 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 162,168 |
| 2024-03-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 112,156 |
| 2024-03-12 | $28.80 | $28.80 | $28.78 | $28.78 | $28.78 | 112,156 |
| 2024-03-11 | $29.22 | $29.24 | $29.22 | $29.24 | $29.24 | 313 |
| 2024-03-08 | $29.55 | $29.75 | $29.14 | $29.14 | $29.14 | 809 |
| 2024-03-07 | $29.20 | $29.20 | $29.09 | $29.09 | $29.09 | 5,148 |
| 2024-03-06 | $29.20 | $29.50 | $29.20 | $29.50 | $29.50 | 3,631 |
| 2024-03-05 | $29.19 | $29.19 | $28.75 | $29.10 | $29.10 | 15,929 |
| 2024-03-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 330 |
| 2024-03-01 | $28.97 | $29.48 | $28.97 | $29.48 | $29.48 | 874 |
| 2024-02-29 | $29.08 | $29.38 | $29.08 | $29.38 | $29.38 | 581 |
| 2024-02-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 25 |
| 2024-02-27 | $30.12 | $30.12 | $29.96 | $29.96 | $29.96 | 331 |
| 2024-02-26 | $30.00 | $30.00 | $29.91 | $29.96 | $29.96 | 19,235 |
| 2024-02-23 | $29.91 | $30.00 | $29.77 | $29.77 | $29.77 | 4,843 |
| 2024-02-22 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2,044 |
| 2024-02-21 | $28.98 | $29.00 | $28.98 | $29.00 | $29.00 | 1,618 |
| 2024-02-20 | $28.57 | $29.00 | $28.57 | $28.65 | $28.65 | 1,873 |
| 2024-02-16 | $28.34 | $28.50 | $28.34 | $28.50 | $28.50 | 1,592 |
| 2024-02-15 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 3,277 |
| 2024-02-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 181 |
| 2024-02-13 | $26.95 | $27.45 | $26.82 | $27.45 | $27.45 | 2,145 |
| 2024-02-12 | $27.80 | $27.82 | $27.80 | $27.82 | $27.82 | 915 |
| 2024-02-09 | $27.96 | $28.12 | $27.96 | $28.05 | $28.05 | 682 |
| 2024-02-08 | $27.99 | $27.99 | $27.80 | $27.80 | $27.80 | 6,515 |
| 2024-02-07 | $27.50 | $27.70 | $27.50 | $27.56 | $27.56 | 4,567 |
| 2024-02-06 | $27.32 | $27.75 | $27.13 | $27.13 | $27.13 | 1,698 |
| 2024-02-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1,227 |
| 2024-02-02 | $27.63 | $27.73 | $27.47 | $27.63 | $27.63 | 1,172 |
| 2024-02-01 | $28.25 | $28.31 | $28.25 | $28.31 | $28.31 | 8,744 |
| 2024-01-31 | $28.01 | $28.10 | $27.36 | $27.36 | $27.36 | 61,910 |
| 2024-01-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 723 |
| 2024-01-29 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 243 |
| 2024-01-26 | $27.99 | $28.15 | $27.99 | $28.15 | $28.15 | 347 |
| 2024-01-25 | $27.33 | $27.80 | $27.12 | $27.77 | $27.77 | 8,994 |
| 2024-01-24 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 89 |
| 2024-01-23 | $27.84 | $27.84 | $27.71 | $27.71 | $27.71 | 937 |
| 2024-01-22 | $28.04 | $28.08 | $27.64 | $27.81 | $27.81 | 4,134 |
| 2024-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 365 |
| 2024-01-18 | $27.31 | $27.88 | $27.26 | $27.88 | $27.88 | 2,511 |
| 2024-01-17 | $27.12 | $27.20 | $27.12 | $27.20 | $27.20 | 21,436 |
| 2024-01-16 | $27.61 | $27.63 | $27.52 | $27.63 | $27.63 | 1,084 |
| 2024-01-12 | $28.04 | $28.46 | $27.73 | $28.46 | $28.46 | 28,464 |
| 2024-01-11 | $27.84 | $27.84 | $27.48 | $27.48 | $27.48 | 322 |
| 2024-01-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 402 |
| 2024-01-09 | $27.59 | $27.75 | $27.59 | $27.75 | $27.75 | 699 |
| 2024-01-08 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1,603 |
| 2024-01-05 | $27.06 | $27.06 | $26.90 | $26.90 | $26.90 | 933 |
| 2024-01-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1,798 |
| 2024-01-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 365 |
| 2024-01-02 | $28.05 | $28.05 | $28.04 | $28.04 | $28.04 | 2,276 |
| 2023-12-29 | $28.98 | $28.98 | $28.88 | $28.88 | $28.88 | 1,673 |
| 2023-12-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 217 |
| 2023-12-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,347 |
| 2023-12-26 | $28.98 | $29.08 | $28.98 | $28.98 | $28.98 | 1,327 |
| 2023-12-22 | $29.59 | $29.75 | $28.40 | $28.40 | $28.40 | 820 |
| 2023-12-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.89 | 72 |
| 2023-12-19 | $29.16 | $29.35 | $29.00 | $29.00 | $28.79 | 926 |
| 2023-12-18 | $28.85 | $28.85 | $28.15 | $28.75 | $28.54 | 5,276 |
| 2023-12-15 | $28.73 | $28.73 | $28.15 | $28.15 | $27.94 | 1,412 |
| 2023-12-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.74 | 288 |
| 2023-12-13 | $27.85 | $28.86 | $27.85 | $28.86 | $28.65 | 1,279 |
| 2023-12-12 | $27.91 | $27.91 | $27.91 | $27.91 | $27.70 | 254 |
| 2023-12-11 | $27.88 | $28.04 | $27.65 | $27.65 | $27.45 | 2,757 |
| 2023-12-08 | $27.83 | $27.94 | $27.55 | $27.55 | $27.35 | 3,086 |
| 2023-12-07 | $27.27 | $27.27 | $27.02 | $27.02 | $26.82 | 1,645 |
| 2023-12-06 | $27.04 | $27.19 | $26.75 | $26.75 | $26.55 | 2,024 |
| 2023-12-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.22 | 200 |
| 2023-12-04 | $27.04 | $27.04 | $26.45 | $27.00 | $26.80 | 21,039 |
| 2023-12-01 | $26.90 | $27.08 | $26.15 | $27.08 | $26.88 | 1,734 |
| 2023-11-30 | $27.87 | $27.87 | $26.56 | $26.86 | $26.66 | 700 |
| 2023-11-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.26 | 129 |
| 2023-11-28 | $25.75 | $27.01 | $25.75 | $25.75 | $25.56 | 14,017 |
| 2023-11-27 | $26.59 | $26.75 | $26.44 | $26.44 | $26.24 | 5,043 |
| 2023-11-24 | $27.10 | $27.10 | $27.10 | $27.10 | $26.90 | 211 |
| 2023-11-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.90 | 498 |
| 2023-11-21 | $25.76 | $27.12 | $25.60 | $27.12 | $26.92 | 750 |
| 2023-11-20 | $25.66 | $27.29 | $25.66 | $27.29 | $27.09 | 2,171 |
| 2023-11-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 8 |
| 2023-11-16 | $25.84 | $26.00 | $24.85 | $24.85 | $24.85 | 719 |
| 2023-11-15 | $24.89 | $25.05 | $24.89 | $25.05 | $25.05 | 3,855 |
| 2023-11-14 | $24.84 | $24.84 | $23.50 | $23.50 | $23.50 | 6,282 |
| 2023-11-13 | $24.38 | $24.70 | $23.15 | $24.70 | $24.70 | 4,404 |
| 2023-11-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,168 |
| 2023-11-09 | $24.68 | $24.68 | $23.25 | $23.25 | $23.25 | 4,463 |
| 2023-11-08 | $23.30 | $24.28 | $22.91 | $22.91 | $22.91 | 869 |
| 2023-11-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 67 |
| 2023-11-06 | $23.06 | $24.15 | $22.40 | $22.40 | $22.40 | 3,873 |
| 2023-11-03 | $24.40 | $24.40 | $22.96 | $24.27 | $24.27 | 1,453 |
| 2023-11-02 | $22.81 | $22.81 | $22.80 | $22.80 | $22.80 | 4,926 |
| 2023-11-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,777 |
| 2023-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 92 |
| 2023-10-30 | $23.02 | $23.02 | $21.75 | $21.75 | $21.75 | 6,870 |
| 2023-10-27 | $21.86 | $22.95 | $21.86 | $22.65 | $22.65 | 999 |
| 2023-10-26 | $22.35 | $22.98 | $22.19 | $22.98 | $22.98 | 1,268 |
| 2023-10-25 | $21.96 | $21.96 | $21.55 | $21.69 | $21.69 | 1,449 |
| 2023-10-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 9 |
| 2023-10-23 | $22.40 | $22.99 | $22.40 | $22.99 | $22.99 | 2,643 |
| 2023-10-20 | $21.91 | $21.91 | $21.55 | $21.70 | $21.70 | 3,679 |
| 2023-10-19 | $22.53 | $22.75 | $22.13 | $22.61 | $22.61 | 10,904 |
| 2023-10-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 90 |
| 2023-10-17 | $23.40 | $23.40 | $22.43 | $22.43 | $22.43 | 1,068 |
| 2023-10-16 | $22.79 | $23.45 | $22.50 | $22.93 | $22.93 | 9,699 |
| 2023-10-13 | $22.91 | $23.55 | $22.80 | $22.80 | $22.80 | 3,086 |
| 2023-10-12 | $23.31 | $23.31 | $23.15 | $23.15 | $23.15 | 1,450 |
| 2023-10-11 | $24.43 | $24.43 | $24.34 | $24.34 | $24.34 | 490 |
| 2023-10-10 | $23.66 | $24.05 | $23.50 | $23.50 | $23.50 | 2,294 |
| 2023-10-09 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-10-06 | $23.95 | $24.79 | $23.53 | $24.79 | $24.79 | 2,823 |
| 2023-10-05 | $23.70 | $23.85 | $23.15 | $23.16 | $23.16 | 14,454 |
| 2023-10-04 | $23.63 | $23.66 | $23.63 | $23.66 | $23.66 | 446 |
| 2023-10-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 405 |
| 2023-10-02 | $23.83 | $23.83 | $23.63 | $23.63 | $23.63 | 2,192 |
| 2023-09-29 | $23.76 | $23.76 | $23.60 | $23.60 | $23.60 | 539 |
| 2023-09-28 | $22.92 | $23.50 | $22.76 | $23.50 | $23.50 | 3,601 |
| 2023-09-27 | $23.26 | $23.85 | $22.86 | $23.64 | $23.64 | 4,111 |
| 2023-09-26 | $23.74 | $23.74 | $22.75 | $22.75 | $22.75 | 2,263 |
| 2023-09-25 | $23.30 | $25.10 | $23.30 | $25.10 | $25.10 | 1,932 |
| 2023-09-22 | $24.30 | $24.34 | $23.15 | $23.34 | $23.34 | 1,924 |
| 2023-09-21 | $24.55 | $25.87 | $24.55 | $25.87 | $25.87 | 7,495 |
| 2023-09-20 | $25.98 | $25.98 | $25.08 | $25.08 | $25.08 | 2,999 |
| 2023-09-19 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 190 |
| 2023-09-18 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 258 |
| 2023-09-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 473 |
| 2023-09-14 | $26.69 | $26.69 | $25.80 | $25.80 | $25.80 | 989 |
| 2023-09-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 75,827 |
| 2023-09-12 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 79,071 |
| 2023-09-11 | $26.55 | $27.03 | $26.55 | $27.03 | $27.03 | 1,214 |
| 2023-09-08 | $27.07 | $27.10 | $27.07 | $27.10 | $27.10 | 406 |
| 2023-09-07 | $27.49 | $27.49 | $26.80 | $26.80 | $26.80 | 3,665 |
| 2023-09-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,201 |
| 2023-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 3,300 |
| 2023-09-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 40 |
| 2023-08-31 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 38 |
| 2023-08-30 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 40 |
| 2023-08-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 210 |
| 2023-08-28 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2,010 |
| 2023-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 8 |
| 2023-08-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 425 |
| 2023-08-23 | $25.31 | $27.20 | $25.15 | $27.20 | $27.20 | 1,064 |
| 2023-08-22 | $25.40 | $25.40 | $25.20 | $25.20 | $25.20 | 6,564 |
| 2023-08-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 3 |
| 2023-08-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 186 |
| 2023-08-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,467 |
| 2023-08-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 366 |
| 2023-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 136 |
| 2023-08-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 29 |
| 2023-08-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 249 |
| 2023-08-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 201 |
| 2023-08-09 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 560 |
| 2023-08-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 40 |
| 2023-08-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,262 |
| 2023-08-04 | $28.50 | $28.50 | $27.80 | $27.80 | $27.80 | 36,000 |
| 2023-08-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 258 |
| 2023-08-02 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 220 |
| 2023-08-01 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2023-07-31 | $28.55 | $28.92 | $28.05 | $28.05 | $28.05 | 1,317 |
| 2023-07-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 202 |
| 2023-07-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 607 |
| 2023-07-26 | $28.16 | $29.41 | $28.16 | $29.41 | $29.41 | 1,986 |
| 2023-07-25 | $28.00 | $28.00 | $27.90 | $27.90 | $27.90 | 8,205 |
| 2023-07-24 | $28.01 | $28.15 | $28.01 | $28.15 | $28.15 | 11,330 |
| 2023-07-21 | $30.00 | $30.00 | $28.80 | $28.80 | $28.80 | 296 |
| 2023-07-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 477 |
| 2023-07-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 539 |
| 2023-07-18 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 3,460 |
| 2023-07-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 132 |
| 2023-07-14 | $29.00 | $30.73 | $29.00 | $30.73 | $30.73 | 773 |
| 2023-07-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 404 |
| 2023-07-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 63 |
| 2023-07-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.36 | 152 |
| 2023-07-10 | $28.80 | $28.80 | $28.80 | $28.80 | $28.63 | 1,355 |
| 2023-07-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 0 |
| 2023-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 86 |
| 2023-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 23 |
| 2023-07-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 971 |
| 2023-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 885 |
| 2023-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 16 |
| 2023-06-28 | $29.00 | $30.00 | $29.00 | $30.00 | $29.83 | 819 |
| 2023-06-27 | $28.10 | $28.20 | $28.10 | $28.20 | $28.04 | 2,364 |
| 2023-06-26 | $27.30 | $28.13 | $27.26 | $28.13 | $27.97 | 1,510 |
| 2023-06-23 | $29.15 | $29.15 | $29.15 | $29.15 | $28.98 | 716 |
| 2023-06-22 | $28.48 | $28.48 | $27.76 | $27.76 | $27.60 | 8,709 |
| 2023-06-21 | $27.60 | $28.44 | $27.60 | $28.44 | $28.27 | 168,969 |
| 2023-06-20 | $29.58 | $29.58 | $29.58 | $29.58 | $29.40 | 90,188 |
| 2023-06-16 | $29.58 | $29.58 | $29.58 | $29.58 | $29.40 | 233 |
| 2023-06-15 | $30.40 | $30.40 | $30.40 | $30.40 | $30.22 | 15 |
| 2023-06-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.22 | 1,771 |
| 2023-06-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.22 | 154 |
| 2023-06-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.22 | 1,000 |
| 2023-06-09 | $30.51 | $30.55 | $30.51 | $30.55 | $30.55 | 2,395 |
| 2023-06-08 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 184 |
| 2023-06-07 | $31.44 | $31.44 | $30.65 | $30.65 | $30.65 | 495 |
| 2023-06-06 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 188 |
| 2023-06-05 | $30.15 | $30.18 | $30.15 | $30.18 | $30.18 | 1,220 |
| 2023-06-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 178 |
| 2023-06-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2,253 |
| 2023-05-31 | $29.15 | $29.89 | $29.15 | $29.72 | $29.72 | 1,673 |
| 2023-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,560 |
| 2023-05-26 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 11 |
| 2023-05-25 | $28.71 | $28.71 | $28.55 | $28.55 | $28.55 | 550 |
| 2023-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 155 |
| 2023-05-23 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 267 |
| 2023-05-22 | $30.37 | $30.40 | $29.76 | $30.40 | $30.40 | 5,366 |
| 2023-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,004 |
| 2023-05-18 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 4 |
| 2023-05-17 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 3 |
| 2023-05-16 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 91 |
| 2023-05-15 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 1,159 |
| 2023-05-12 | $30.07 | $30.38 | $30.06 | $30.38 | $30.38 | 7,746 |
| 2023-05-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5 |
| 2023-05-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 118 |
| 2023-05-09 | $29.39 | $30.86 | $29.39 | $30.86 | $30.86 | 832 |
| 2023-05-08 | $31.30 | $31.30 | $29.55 | $29.55 | $29.55 | 1,119 |
| 2023-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,055 |
| 2023-05-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,000 |
| 2023-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,983 |
| 2023-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,127 |
| 2023-05-01 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 126 |
| 2023-04-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 3 |
| 2023-04-27 | $27.77 | $28.37 | $27.77 | $28.37 | $28.37 | 2,476 |
| 2023-04-26 | $27.30 | $27.80 | $27.30 | $27.80 | $27.80 | 1,856 |
| 2023-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 49 |
| 2023-04-24 | $28.65 | $28.65 | $28.00 | $28.00 | $28.00 | 2,478 |
| 2023-04-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 74 |
| 2023-04-20 | $27.00 | $27.49 | $27.00 | $27.49 | $27.49 | 9,170 |
| 2023-04-19 | $27.80 | $27.80 | $27.00 | $27.00 | $27.00 | 565 |
| 2023-04-18 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 944 |
| 2023-04-17 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2023-04-14 | $28.00 | $29.11 | $28.00 | $29.11 | $29.11 | 1,611 |
| 2023-04-13 | $27.58 | $27.58 | $27.15 | $27.15 | $27.15 | 500 |
| 2023-04-12 | $28.02 | $28.02 | $27.84 | $27.84 | $27.84 | 2,200 |
| 2023-04-11 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 3,062 |
| 2023-04-10 | $27.10 | $27.10 | $26.50 | $26.50 | $26.50 | 1,006 |
| 2023-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 186 |
| 2023-04-05 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 14 |
| 2023-04-04 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 20 |
| 2023-04-03 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 761 |
| 2023-03-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10,215 |
| 2023-03-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 10,128 |
| 2023-03-29 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 9,004 |
| 2023-03-28 | $25.92 | $25.98 | $25.92 | $25.98 | $25.98 | 4,393 |
| 2023-03-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 523 |
| 2023-03-24 | $25.20 | $25.83 | $25.20 | $25.83 | $25.83 | 1,051 |
| 2023-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 38,100 |
| 2023-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 9,181 |
| 2023-03-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 77 |
| 2023-03-20 | $26.00 | $26.10 | $25.00 | $25.52 | $25.52 | 4,053 |
| 2023-03-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 903 |
| 2023-03-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 58 |
| 2023-03-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5,624 |
| 2023-03-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8,313 |
| 2023-03-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 25 |
| 2023-03-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 43 |
| 2023-03-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4 |
| 2023-03-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,954 |
| 2023-03-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1,072 |
| 2023-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 57 |
| 2023-03-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 154 |
| 2023-03-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 7 |
| 2023-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1,892 |
| 2023-02-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 21 |
| 2023-02-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 7,602 |
| 2023-02-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 9 |
| 2023-02-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2,258 |
| 2023-02-22 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 155 |
| 2023-02-21 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 7,647 |
| 2023-02-17 | $26.45 | $27.00 | $26.25 | $26.25 | $26.25 | 1,059 |
| 2023-02-16 | $26.74 | $27.17 | $26.74 | $27.17 | $27.17 | 2,029 |
| 2023-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 19 |
| 2023-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 608 |
| 2023-02-13 | $27.47 | $27.47 | $26.50 | $26.50 | $26.50 | 1,790 |
| 2023-02-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 11 |
| 2023-02-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 985 |
| 2023-02-08 | $28.01 | $28.01 | $27.40 | $27.40 | $27.40 | 10,251 |
| 2023-02-07 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2,642 |
| 2023-02-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 10,141 |
| 2023-02-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 233 |
| 2023-02-02 | $27.70 | $27.70 | $27.35 | $27.35 | $27.35 | 24,505 |
| 2023-02-01 | $26.93 | $26.93 | $26.30 | $26.30 | $26.30 | 2,753 |
| 2023-01-31 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 1,125 |
| 2023-01-30 | $26.85 | $26.85 | $26.30 | $26.30 | $26.30 | 21,149 |
| 2023-01-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 142 |
| 2023-01-26 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 500 |
| 2023-01-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 5 |
| 2023-01-24 | $26.25 | $26.91 | $26.25 | $26.91 | $26.91 | 786 |
| 2023-01-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 6,473 |
| 2023-01-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-01-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 55 |
| 2023-01-18 | $26.61 | $27.15 | $26.15 | $26.15 | $26.15 | 35,011 |
| 2023-01-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 20,651 |
| 2023-01-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 20,134 |
| 2023-01-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 10 |
| 2023-01-11 | $26.20 | $26.41 | $26.20 | $26.41 | $26.41 | 11,507 |
| 2023-01-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 3 |
| 2023-01-09 | $24.68 | $25.48 | $24.68 | $25.48 | $25.48 | 1,919 |
| 2023-01-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 5 |
| 2023-01-05 | $25.19 | $25.19 | $23.95 | $23.95 | $23.95 | 1,200 |
| 2023-01-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 20 |
| 2023-01-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 343 |
| 2022-12-30 | $24.50 | $24.50 | $23.33 | $23.33 | $23.33 | 350 |
| 2022-12-29 | $24.29 | $24.91 | $23.78 | $23.78 | $23.78 | 915 |
| 2022-12-28 | $24.16 | $24.92 | $24.16 | $24.92 | $24.92 | 10,368 |
| 2022-12-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-12-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-12-22 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 903 |
| 2022-12-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-20 | $24.70 | $25.10 | $24.70 | $25.10 | $25.00 | 42,087 |
| 2022-12-19 | $24.40 | $25.64 | $24.40 | $25.64 | $25.54 | 253 |
| 2022-12-16 | $25.95 | $25.95 | $24.65 | $24.65 | $24.56 | 2,499 |
| 2022-12-15 | $25.85 | $26.06 | $25.85 | $25.95 | $25.85 | 3,204 |
| 2022-12-14 | $27.24 | $27.24 | $26.96 | $26.96 | $26.85 | 1,146 |
| 2022-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 1,605 |
| 2022-12-12 | $26.15 | $26.61 | $26.15 | $26.15 | $26.05 | 8,351 |
| 2022-12-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 2,009 |
| 2022-12-08 | $24.80 | $25.85 | $24.80 | $25.12 | $25.02 | 12,605 |
| 2022-12-07 | $26.16 | $26.16 | $26.16 | $26.16 | $26.06 | 94 |
| 2022-12-06 | $26.16 | $26.16 | $26.16 | $26.16 | $26.06 | 193 |
| 2022-12-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.17 | 67 |
| 2022-12-02 | $26.61 | $28.28 | $26.61 | $28.28 | $28.28 | 359 |
| 2022-12-01 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1,558 |
| 2022-11-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 190 |
| 2022-11-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 158 |
| 2022-11-28 | $27.50 | $28.05 | $26.83 | $26.97 | $26.97 | 1,695 |
| 2022-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 107 |
| 2022-11-23 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 41 |
| 2022-11-22 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 71 |
| 2022-11-21 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 908 |
| 2022-11-18 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 10,090 |
| 2022-11-17 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2022-11-16 | $28.37 | $28.52 | $28.37 | $28.52 | $28.52 | 499 |
| 2022-11-15 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 5,350 |
| 2022-11-14 | $28.53 | $28.53 | $28.30 | $28.30 | $28.30 | 329 |
| 2022-11-11 | $27.68 | $27.93 | $26.46 | $26.46 | $26.46 | 3,100 |
| 2022-11-10 | $26.25 | $26.44 | $26.25 | $26.44 | $26.44 | 587 |
| 2022-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 219 |
| 2022-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 12 |
| 2022-11-07 | $24.12 | $24.25 | $24.12 | $24.25 | $24.25 | 8,508 |
| 2022-11-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 85 |
| 2022-11-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 839 |
| 2022-11-02 | $25.65 | $25.65 | $24.20 | $24.20 | $24.20 | 2,762 |
| 2022-11-01 | $25.79 | $25.79 | $24.10 | $24.10 | $24.10 | 586 |
| 2022-10-31 | $24.74 | $24.74 | $23.90 | $23.90 | $23.90 | 1,856 |
| 2022-10-28 | $24.86 | $24.86 | $24.75 | $24.75 | $24.75 | 620 |
| 2022-10-27 | $25.66 | $25.66 | $24.70 | $24.70 | $24.70 | 5,031 |
| 2022-10-26 | $25.86 | $26.00 | $25.86 | $26.00 | $26.00 | 3,552 |
| 2022-10-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 388 |
| 2022-10-24 | $24.21 | $25.18 | $23.41 | $23.45 | $23.45 | 1,978 |
| 2022-10-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 470 |
| 2022-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2022-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 697 |
| 2022-10-18 | $24.75 | $24.75 | $23.21 | $23.21 | $23.21 | 988 |
| 2022-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,353 |
| 2022-10-14 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 485 |
| 2022-10-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 253 |
| 2022-10-12 | $23.15 | $23.31 | $23.15 | $23.31 | $23.31 | 5,656 |
| 2022-10-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 24 |
| 2022-10-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2022-10-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 10 |
| 2022-10-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 59 |
| 2022-10-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 72 |
| 2022-10-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 302 |
| 2022-10-03 | $23.00 | $24.33 | $23.00 | $24.33 | $24.33 | 2,748 |
| 2022-09-30 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 150 |
| 2022-09-29 | $22.25 | $22.44 | $22.25 | $22.44 | $22.44 | 2,353 |
| 2022-09-28 | $22.01 | $22.56 | $22.01 | $22.56 | $22.56 | 2,430 |
| 2022-09-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 47 |
| 2022-09-26 | $22.80 | $22.80 | $22.70 | $22.70 | $22.70 | 653 |
| 2022-09-23 | $23.00 | $23.00 | $22.10 | $22.40 | $22.40 | 5,840 |
| 2022-09-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 310 |
| 2022-09-21 | $23.55 | $23.55 | $23.20 | $23.20 | $23.20 | 422 |
| 2022-09-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2,696 |
| 2022-09-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 123 |
| 2022-09-16 | $24.02 | $24.02 | $22.05 | $22.05 | $22.05 | 1,096 |
| 2022-09-15 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 9,820 |
| 2022-09-14 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 2,123 |
| 2022-09-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 75 |
| 2022-09-12 | $25.55 | $27.11 | $25.55 | $27.11 | $27.11 | 6,715 |
| 2022-09-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-09-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1,516 |
| 2022-09-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 4,540 |
| 2022-09-06 | $23.35 | $25.06 | $23.35 | $25.06 | $25.06 | 962 |
| 2022-09-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,072 |
| 2022-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 77 |
| 2022-08-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 415 |
| 2022-08-30 | $24.35 | $24.35 | $24.25 | $24.25 | $24.25 | 1,305 |
| 2022-08-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 154 |
| 2022-08-26 | $25.56 | $25.56 | $24.95 | $24.95 | $24.95 | 467 |
| 2022-08-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-08-24 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 10,272 |
| 2022-08-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 20 |
| 2022-08-22 | $26.31 | $26.83 | $25.54 | $26.83 | $26.83 | 3,938 |
| 2022-08-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1,207 |
| 2022-08-18 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 585 |
| 2022-08-17 | $28.97 | $29.13 | $28.97 | $29.13 | $29.13 | 3,240 |
| 2022-08-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 815 |
| 2022-08-15 | $28.84 | $28.84 | $27.25 | $27.25 | $27.25 | 798 |
| 2022-08-12 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2022-08-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 5,201 |
| 2022-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 33 |
| 2022-08-09 | $27.13 | $28.00 | $26.10 | $28.00 | $28.00 | 3,928 |
| 2022-08-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 136 |
| 2022-08-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 242 |
| 2022-08-04 | $27.45 | $27.91 | $27.45 | $27.61 | $27.61 | 809 |
| 2022-08-03 | $27.06 | $27.06 | $26.90 | $26.90 | $26.90 | 440 |
| 2022-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1,321 |
| 2022-08-01 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 252 |
| 2022-07-29 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 384 |
| 2022-07-28 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 114 |
| 2022-07-27 | $25.90 | $28.56 | $25.90 | $28.56 | $28.56 | 1,027 |
| 2022-07-26 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 268 |
| 2022-07-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2,172 |
| 2022-07-22 | $27.45 | $27.45 | $26.39 | $26.40 | $26.40 | 1,172 |
| 2022-07-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 226 |
| 2022-07-20 | $25.40 | $26.30 | $25.40 | $26.30 | $26.30 | 1,575 |
| 2022-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,118 |
| 2022-07-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 174 |
| 2022-07-15 | $25.51 | $25.67 | $25.51 | $25.67 | $25.67 | 322 |
| 2022-07-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 129 |
| 2022-07-13 | $24.81 | $25.35 | $24.81 | $25.35 | $25.35 | 411 |
| 2022-07-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 2,938 |
| 2022-07-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.98 | 7,680 |
| 2022-07-08 | $25.12 | $25.12 | $25.12 | $25.12 | $24.98 | 0 |
| 2022-07-07 | $24.58 | $25.12 | $24.58 | $25.12 | $24.98 | 3,728 |
| 2022-07-06 | $24.40 | $24.56 | $24.40 | $24.56 | $24.43 | 261 |
| 2022-07-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.19 | 264 |
| 2022-07-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.62 | 20 |
| 2022-06-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.62 | 838 |
| 2022-06-29 | $23.95 | $23.95 | $23.66 | $23.66 | $23.53 | 10,604 |
| 2022-06-28 | $24.15 | $25.65 | $24.15 | $25.65 | $25.51 | 5,784 |
| 2022-06-27 | $25.90 | $25.90 | $25.20 | $25.90 | $25.76 | 1,745 |
| 2022-06-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.21 | 433 |
| 2022-06-23 | $24.34 | $24.34 | $24.34 | $24.34 | $24.21 | 5,921 |
| 2022-06-22 | $23.13 | $24.34 | $23.13 | $24.34 | $24.21 | 2,992 |
| 2022-06-21 | $24.40 | $24.78 | $23.65 | $24.77 | $24.64 | 13,265 |
| 2022-06-17 | $22.76 | $22.76 | $22.60 | $22.60 | $22.48 | 2,491 |
| 2022-06-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 768 |
| 2022-06-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 354 |
| 2022-06-14 | $24.20 | $24.26 | $24.20 | $24.26 | $24.13 | 3,409 |
| 2022-06-13 | $25.41 | $25.49 | $23.95 | $23.95 | $23.82 | 612 |
| 2022-06-10 | $26.95 | $26.95 | $24.79 | $24.79 | $24.79 | 6,593 |
| 2022-06-09 | $27.15 | $27.61 | $27.15 | $27.61 | $27.61 | 344 |
| 2022-06-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 266 |
| 2022-06-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 282 |
| 2022-06-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 102 |
| 2022-06-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 116 |
| 2022-06-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 78 |
| 2022-06-01 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 308 |
| 2022-05-31 | $28.67 | $28.67 | $28.50 | $28.50 | $28.50 | 727 |
| 2022-05-27 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1,796 |
| 2022-05-26 | $27.33 | $28.03 | $27.33 | $28.03 | $28.03 | 428 |
| 2022-05-25 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 4,005 |
| 2022-05-24 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 328 |
| 2022-05-23 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 357 |
| 2022-05-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 170 |
| 2022-05-19 | $26.35 | $26.35 | $24.73 | $24.87 | $24.87 | 6,718 |
| 2022-05-18 | $26.95 | $27.03 | $26.94 | $26.94 | $26.94 | 927 |
| 2022-05-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 87 |
| 2022-05-16 | $27.82 | $27.90 | $27.82 | $27.90 | $27.90 | 2,914 |
| 2022-05-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 174 |
| 2022-05-12 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 4 |
| 2022-05-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 6,922 |
| 2022-05-10 | $28.12 | $28.12 | $26.39 | $26.39 | $26.39 | 1,891 |
| 2022-05-09 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 256 |
| 2022-05-06 | $29.00 | $29.25 | $29.00 | $29.25 | $29.25 | 2,667 |
| 2022-05-05 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 421 |
| 2022-05-04 | $30.01 | $30.05 | $29.98 | $30.03 | $30.03 | 3,460 |
| 2022-05-03 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 1,592 |
| 2022-05-02 | $30.33 | $30.33 | $29.90 | $29.91 | $29.91 | 3,563 |
| 2022-04-29 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 106 |
| 2022-04-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 307 |
| 2022-04-27 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 5,892 |
| 2022-04-26 | $31.40 | $31.58 | $30.15 | $30.15 | $30.15 | 3,512 |
| 2022-04-25 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 489 |
| 2022-04-22 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 136 |
| 2022-04-21 | $33.74 | $33.78 | $33.00 | $33.78 | $33.78 | 1,622 |
| 2022-04-20 | $32.35 | $32.35 | $32.16 | $32.16 | $32.16 | 364 |
| 2022-04-19 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 160 |
| 2022-04-18 | $33.79 | $34.37 | $33.79 | $34.00 | $34.00 | 3,689 |
| 2022-04-14 | $34.03 | $34.11 | $32.05 | $32.05 | $32.05 | 2,818 |
| 2022-04-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 455 |
| 2022-04-12 | $31.64 | $32.83 | $31.64 | $32.83 | $32.83 | 1,034 |
| 2022-04-11 | $32.89 | $32.89 | $32.72 | $32.80 | $32.80 | 602 |
| 2022-04-08 | $33.66 | $34.03 | $33.66 | $34.03 | $34.03 | 5,450 |
| 2022-04-07 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 43 |
| 2022-04-06 | $32.40 | $32.58 | $32.40 | $32.58 | $32.58 | 206 |
| 2022-04-05 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 125 |
| 2022-04-04 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 11,301 |
| 2022-04-01 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 58 |
| 2022-03-31 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 945 |
| 2022-03-30 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 1,190 |
| 2022-03-29 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 107 |
| 2022-03-28 | $33.37 | $33.81 | $33.37 | $33.81 | $33.81 | 608 |
| 2022-03-25 | $32.70 | $33.84 | $32.70 | $33.33 | $33.33 | 589 |
| 2022-03-24 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,330 |
| 2022-03-23 | $34.29 | $34.30 | $33.41 | $33.41 | $33.41 | 2,274 |
| 2022-03-22 | $33.47 | $34.37 | $33.10 | $33.49 | $33.49 | 380 |
| 2022-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3,242 |
| 2022-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3,242 |
| 2022-03-17 | $32.73 | $33.50 | $31.90 | $33.50 | $33.50 | 1,415 |
| 2022-03-16 | $31.25 | $32.62 | $31.25 | $32.62 | $32.62 | 386 |
| 2022-03-15 | $31.17 | $32.47 | $30.88 | $32.47 | $32.47 | 3,298 |
| 2022-03-14 | $31.17 | $31.99 | $31.15 | $31.99 | $31.99 | 2,988 |
| 2022-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 4,859 |
| 2022-03-10 | $31.02 | $31.02 | $30.50 | $30.50 | $30.50 | 3,290 |
| 2022-03-09 | $29.70 | $31.17 | $29.70 | $31.17 | $31.17 | 9,480 |
| 2022-03-08 | $29.68 | $29.68 | $29.10 | $29.21 | $29.21 | 2,281 |
| 2022-03-07 | $30.30 | $31.60 | $30.10 | $30.10 | $30.10 | 5,177 |
| 2022-03-04 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 676 |
| 2022-03-03 | $33.54 | $33.54 | $31.75 | $31.75 | $31.75 | 1,713 |
| 2022-03-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 164 |
| 2022-03-01 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1,161 |
| 2022-02-28 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 12,039 |
| 2022-02-25 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 619 |
| 2022-02-24 | $29.72 | $29.72 | $29.20 | $29.20 | $29.20 | 690 |
| 2022-02-23 | $30.18 | $31.44 | $30.18 | $31.23 | $31.23 | 1,709 |
| 2022-02-22 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 20 |
| 2022-02-18 | $31.30 | $31.54 | $31.02 | $31.54 | $31.54 | 5,371 |
| 2022-02-17 | $32.09 | $32.09 | $30.95 | $30.95 | $30.95 | 748 |
| 2022-02-16 | $32.77 | $32.84 | $31.18 | $31.18 | $31.18 | 7,675 |
| 2022-02-15 | $32.75 | $32.80 | $32.75 | $32.80 | $32.80 | 5,727 |
| 2022-02-14 | $31.60 | $32.50 | $31.60 | $31.63 | $31.63 | 2,255 |
| 2022-02-11 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 664 |
| 2022-02-10 | $32.79 | $33.37 | $32.20 | $32.20 | $32.20 | 3,428 |
| 2022-02-09 | $34.30 | $34.30 | $33.54 | $33.54 | $33.54 | 331 |
| 2022-02-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 211 |
| 2022-02-07 | $32.55 | $32.92 | $31.25 | $32.00 | $32.00 | 3,300 |
| 2022-02-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 295 |
| 2022-02-03 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 118 |
| 2022-02-02 | $35.50 | $36.20 | $35.50 | $36.20 | $36.20 | 7,853 |
| 2022-02-01 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 24,806 |
| 2022-01-31 | $33.45 | $35.27 | $33.45 | $35.27 | $35.27 | 4,210 |
| 2022-01-28 | $32.21 | $33.42 | $32.05 | $33.42 | $33.42 | 31,380 |
| 2022-01-27 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 1,268 |
| 2022-01-26 | $32.89 | $33.20 | $32.70 | $32.70 | $32.70 | 2,205 |
| 2022-01-25 | $32.72 | $33.08 | $31.82 | $31.82 | $31.82 | 931 |
| 2022-01-24 | $33.41 | $33.44 | $33.11 | $33.44 | $33.44 | 1,227 |
| 2022-01-21 | $34.66 | $34.66 | $33.60 | $34.46 | $34.46 | 4,787 |
| 2022-01-20 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 197 |
| 2022-01-19 | $35.79 | $35.79 | $35.08 | $35.36 | $35.36 | 1,686 |
| 2022-01-18 | $35.70 | $36.10 | $35.00 | $35.36 | $35.36 | 1,686 |
| 2022-01-14 | $36.78 | $37.95 | $36.78 | $37.95 | $37.95 | 2,276 |
| 2022-01-13 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 577 |
| 2022-01-12 | $39.43 | $39.58 | $39.35 | $39.35 | $39.35 | 12,233 |
| 2022-01-11 | $38.75 | $38.75 | $37.51 | $37.70 | $37.70 | 794 |
| 2022-01-10 | $39.97 | $40.05 | $39.97 | $40.05 | $40.05 | 2,007 |
| 2022-01-07 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 164 |
| 2022-01-06 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 91 |
| 2022-01-05 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 8 |
| 2022-01-04 | $43.05 | $43.05 | $43.04 | $43.04 | $43.04 | 341 |
| 2022-01-03 | $43.87 | $43.87 | $42.60 | $42.60 | $42.60 | 1,062 |
| 2021-12-31 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2021-12-30 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 3,050 |
| 2021-12-29 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 370 |
| 2021-12-28 | $42.55 | $42.55 | $42.54 | $42.54 | $42.54 | 480 |
| 2021-12-27 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 62 |
| 2021-12-23 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 7,130 |
| 2021-12-22 | $41.43 | $41.43 | $41.43 | $41.43 | $41.33 | 2,251 |
| 2021-12-21 | $40.35 | $40.35 | $40.35 | $40.35 | $40.26 | 356 |
| 2021-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $41.90 | 148,366 |
| 2021-12-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.90 | 67 |
| 2021-12-16 | $41.36 | $42.00 | $41.00 | $42.00 | $41.90 | 603 |
| 2021-12-15 | $40.90 | $40.90 | $40.90 | $40.90 | $40.81 | 3,019 |
| 2021-12-14 | $40.90 | $40.90 | $40.90 | $40.90 | $40.81 | 115 |
| 2021-12-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.81 | 65 |
| 2021-12-10 | $40.83 | $40.90 | $40.83 | $40.90 | $40.81 | 380 |
| 2021-12-09 | $41.47 | $42.06 | $41.47 | $41.94 | $41.84 | 735 |
| 2021-12-08 | $41.94 | $41.94 | $41.94 | $41.94 | $41.84 | 329 |
| 2021-12-07 | $41.80 | $41.80 | $41.80 | $41.80 | $41.70 | 1,613 |
| 2021-12-06 | $41.36 | $41.36 | $41.36 | $41.36 | $41.26 | 897 |
| 2021-12-03 | $39.30 | $39.30 | $39.30 | $39.30 | $39.21 | 458 |
| 2021-12-02 | $39.83 | $39.83 | $39.70 | $39.70 | $39.60 | 663 |
| 2021-12-01 | $40.20 | $40.20 | $39.97 | $39.97 | $39.88 | 372 |
| 2021-11-30 | $40.97 | $40.97 | $40.97 | $40.97 | $40.87 | 244 |
| 2021-11-29 | $40.13 | $40.13 | $40.13 | $40.13 | $40.04 | 314 |
| 2021-11-26 | $40.13 | $40.47 | $40.13 | $40.47 | $40.38 | 300 |
| 2021-11-24 | $39.25 | $39.25 | $39.25 | $39.25 | $39.16 | 172 |
| 2021-11-23 | $39.90 | $40.35 | $39.90 | $40.35 | $40.26 | 361 |
| 2021-11-22 | $42.61 | $42.61 | $42.00 | $42.00 | $41.90 | 463 |
| 2021-11-19 | $42.62 | $43.03 | $42.62 | $43.03 | $42.93 | 1,429 |
| 2021-11-18 | $41.85 | $41.85 | $41.85 | $41.85 | $41.75 | 54 |
| 2021-11-17 | $42.00 | $42.00 | $41.85 | $41.85 | $41.75 | 622 |
| 2021-11-16 | $42.00 | $42.32 | $42.00 | $42.32 | $42.22 | 2,141 |
| 2021-11-15 | $41.97 | $41.97 | $41.97 | $41.97 | $41.87 | 56 |
| 2021-11-12 | $41.97 | $41.97 | $41.97 | $41.97 | $41.87 | 185 |
| 2021-11-11 | $41.89 | $41.97 | $41.89 | $41.97 | $41.87 | 1,155 |
| 2021-11-10 | $39.90 | $39.90 | $39.90 | $39.90 | $39.81 | 68 |
| 2021-11-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.81 | 8,029 |
| 2021-11-08 | $40.96 | $40.96 | $40.33 | $40.33 | $40.24 | 882 |
| 2021-11-05 | $40.15 | $40.15 | $40.15 | $40.15 | $40.06 | 647 |
| 2021-11-04 | $40.32 | $40.32 | $40.32 | $40.32 | $40.23 | 597 |
| 2021-11-03 | $41.25 | $41.75 | $40.91 | $41.75 | $41.65 | 837 |
| 2021-11-02 | $40.15 | $40.15 | $40.15 | $40.15 | $40.06 | 338 |
| 2021-11-01 | $40.23 | $40.23 | $40.15 | $40.15 | $40.06 | 338 |
| 2021-10-29 | $40.76 | $40.76 | $40.76 | $40.76 | $40.67 | 2 |
| 2021-10-28 | $40.76 | $40.76 | $40.76 | $40.76 | $40.67 | 281 |
| 2021-10-27 | $40.65 | $40.65 | $40.65 | $40.65 | $40.56 | 239 |
| 2021-10-26 | $40.75 | $40.75 | $40.18 | $40.75 | $40.66 | 3,339 |
| 2021-10-25 | $40.58 | $40.58 | $40.58 | $40.58 | $40.49 | 192 |
| 2021-10-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.90 | 2,963 |
| 2021-10-21 | $39.40 | $39.40 | $39.40 | $39.40 | $39.31 | 46 |
| 2021-10-20 | $39.40 | $39.40 | $39.40 | $39.40 | $39.31 | 101 |
| 2021-10-19 | $39.40 | $39.40 | $39.40 | $39.40 | $39.31 | 355 |
| 2021-10-18 | $40.14 | $40.14 | $40.14 | $40.14 | $40.05 | 2,767 |
| 2021-10-15 | $39.98 | $39.98 | $39.98 | $39.98 | $39.89 | 0 |
| 2021-10-14 | $39.98 | $39.98 | $39.98 | $39.98 | $39.89 | 143 |
| 2021-10-13 | $37.35 | $37.35 | $37.35 | $37.35 | $37.26 | 7,534 |
| 2021-10-12 | $37.35 | $37.35 | $37.35 | $37.35 | $37.26 | 273 |
| 2021-10-11 | $36.40 | $36.40 | $36.40 | $36.40 | $36.32 | 95 |
| 2021-10-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.32 | 1,076 |
| 2021-10-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.32 | 933 |
| 2021-10-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.32 | 162 |
| 2021-10-05 | $38.43 | $38.43 | $38.43 | $38.43 | $38.34 | 114 |
| 2021-10-04 | $38.43 | $38.43 | $38.43 | $38.43 | $38.34 | 227 |
| 2021-10-01 | $39.27 | $39.35 | $39.27 | $39.35 | $39.26 | 996 |
| 2021-09-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.91 | 282 |
| 2021-09-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.91 | 11,163 |
| 2021-09-28 | $40.25 | $40.25 | $40.25 | $40.25 | $40.16 | 128 |
| 2021-09-27 | $40.54 | $40.54 | $40.25 | $40.25 | $40.16 | 7,648 |
| 2021-09-24 | $41.94 | $41.94 | $41.94 | $41.94 | $41.84 | 258 |
| 2021-09-23 | $42.38 | $42.38 | $42.30 | $42.30 | $42.20 | 739 |
| 2021-09-22 | $40.95 | $40.95 | $40.95 | $40.95 | $40.85 | 55 |
| 2021-09-21 | $40.95 | $40.95 | $40.95 | $40.95 | $40.85 | 370 |
| 2021-09-20 | $40.25 | $40.90 | $40.25 | $40.90 | $40.81 | 2,735 |
| 2021-09-17 | $41.86 | $41.86 | $41.86 | $41.86 | $41.76 | 204 |
| 2021-09-16 | $41.00 | $42.45 | $41.00 | $41.04 | $40.94 | 1,116 |
| 2021-09-15 | $42.40 | $42.40 | $42.40 | $42.40 | $42.30 | 0 |
| 2021-09-14 | $42.40 | $42.40 | $42.40 | $42.40 | $42.30 | 51 |
| 2021-09-13 | $42.40 | $42.40 | $42.40 | $42.40 | $42.30 | 508 |
| 2021-09-10 | $42.42 | $42.42 | $42.42 | $42.42 | $42.32 | 14 |
| 2021-09-09 | $42.55 | $43.42 | $42.42 | $42.42 | $42.32 | 6,734 |
| 2021-09-08 | $40.80 | $40.80 | $40.80 | $40.80 | $40.71 | 706 |
| 2021-09-07 | $41.78 | $42.00 | $41.78 | $42.00 | $41.90 | 489 |
| 2021-09-03 | $43.13 | $43.21 | $41.21 | $41.21 | $41.11 | 520 |
| 2021-09-02 | $41.13 | $41.13 | $41.13 | $41.13 | $41.04 | 217 |
| 2021-09-01 | $41.13 | $41.13 | $41.13 | $41.13 | $41.04 | 0 |
| 2021-08-31 | $41.13 | $41.13 | $41.13 | $41.13 | $41.04 | 14,611 |
| 2021-08-30 | $40.90 | $40.90 | $40.90 | $40.90 | $40.81 | 25 |
| 2021-08-27 | $40.98 | $40.98 | $40.90 | $40.90 | $40.81 | 1,080 |
| 2021-08-26 | $41.30 | $41.30 | $41.30 | $41.30 | $41.20 | 156 |
| 2021-08-25 | $41.30 | $41.30 | $41.30 | $41.30 | $41.20 | 292 |
| 2021-08-24 | $41.27 | $41.27 | $41.27 | $41.27 | $41.17 | 2,000 |
| 2021-08-23 | $41.27 | $41.27 | $41.27 | $41.27 | $41.17 | 137 |
| 2021-08-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.76 | 306 |
| 2021-08-19 | $40.85 | $40.85 | $40.85 | $40.85 | $40.76 | 437 |
| 2021-08-18 | $42.00 | $42.00 | $42.00 | $42.00 | $41.90 | 164 |
| 2021-08-17 | $41.95 | $41.95 | $41.75 | $41.87 | $41.77 | 590 |
| 2021-08-16 | $41.97 | $42.05 | $40.15 | $40.15 | $40.06 | 10,447 |
| 2021-08-13 | $40.93 | $41.48 | $40.93 | $41.48 | $41.38 | 580 |
| 2021-08-12 | $40.65 | $40.65 | $40.65 | $40.65 | $40.56 | 200 |
| 2021-08-11 | $40.48 | $40.48 | $40.48 | $40.48 | $40.38 | 6 |
| 2021-08-10 | $40.48 | $40.48 | $40.48 | $40.48 | $40.38 | 10 |
| 2021-08-09 | $40.48 | $40.48 | $40.48 | $40.48 | $40.38 | 5 |
| 2021-08-06 | $40.48 | $40.48 | $40.48 | $40.48 | $40.38 | 765 |
| 2021-08-05 | $42.10 | $42.10 | $42.10 | $42.10 | $42.00 | 8,739 |
| 2021-08-04 | $40.40 | $40.40 | $40.40 | $40.40 | $40.30 | 13,100 |
| 2021-08-03 | $40.40 | $40.40 | $40.40 | $40.40 | $40.30 | 333 |
| 2021-08-02 | $40.16 | $41.04 | $40.16 | $41.04 | $40.94 | 615 |
| 2021-07-30 | $39.84 | $39.84 | $39.84 | $39.84 | $39.75 | 35 |
| 2021-07-29 | $39.84 | $39.84 | $39.84 | $39.84 | $39.75 | 406 |
| 2021-07-28 | $39.84 | $39.84 | $39.84 | $39.84 | $39.75 | 0 |
| 2021-07-27 | $40.65 | $40.65 | $39.84 | $39.84 | $39.75 | 406 |
| 2021-07-26 | $37.40 | $37.40 | $37.40 | $37.40 | $37.31 | 15 |
| 2021-07-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.31 | 15 |
| 2021-07-22 | $37.40 | $37.40 | $37.40 | $37.40 | $37.31 | 0 |
| 2021-07-21 | $37.40 | $37.40 | $37.40 | $37.40 | $37.31 | 4,831 |
| 2021-07-20 | $38.18 | $38.18 | $37.40 | $37.40 | $37.31 | 492 |
| 2021-07-19 | $37.55 | $37.66 | $37.55 | $37.66 | $37.57 | 3,406 |
| 2021-07-16 | $38.68 | $38.68 | $38.45 | $38.45 | $38.36 | 589 |
| 2021-07-15 | $38.52 | $38.52 | $38.52 | $38.52 | $38.43 | 0 |
| 2021-07-14 | $38.52 | $38.52 | $38.52 | $38.52 | $38.43 | 5,473 |
| 2021-07-13 | $39.13 | $39.13 | $39.10 | $39.10 | $39.01 | 733 |
| 2021-07-12 | $37.28 | $37.28 | $37.28 | $37.28 | $37.19 | 2,440 |
| 2021-07-09 | $37.28 | $37.28 | $37.28 | $37.28 | $37.19 | 239 |
| 2021-07-08 | $37.20 | $37.20 | $37.20 | $37.20 | $37.11 | 937 |
| 2021-07-07 | $37.60 | $37.60 | $37.60 | $37.60 | $37.51 | 0 |
| 2021-07-06 | $37.60 | $37.60 | $37.60 | $37.60 | $37.36 | 22 |
| 2021-07-02 | $38.05 | $38.05 | $37.60 | $37.60 | $37.36 | 650 |
| 2021-07-01 | $38.34 | $38.34 | $36.54 | $36.54 | $36.31 | 558 |
| 2021-06-30 | $37.11 | $37.11 | $37.11 | $37.11 | $36.88 | 547 |
| 2021-06-29 | $38.07 | $38.07 | $38.07 | $38.07 | $37.84 | 0 |
| 2021-06-28 | $38.07 | $38.07 | $38.07 | $38.07 | $37.84 | 400 |
| 2021-06-25 | $38.35 | $38.35 | $38.07 | $38.07 | $37.84 | 1,148 |
| 2021-06-24 | $37.05 | $37.05 | $37.05 | $37.05 | $36.82 | 30,031 |
| 2021-06-23 | $37.05 | $37.05 | $37.05 | $37.05 | $36.82 | 7,235 |
| 2021-06-22 | $36.88 | $37.00 | $36.80 | $37.00 | $36.77 | 4,894 |
| 2021-06-21 | $37.74 | $37.74 | $37.23 | $37.23 | $36.99 | 437 |
| 2021-06-18 | $38.25 | $38.25 | $38.25 | $38.25 | $38.01 | 393 |
| 2021-06-17 | $37.68 | $37.68 | $37.68 | $37.68 | $37.44 | 1,483 |
| 2021-06-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 6 |
| 2021-06-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.25 | 2,811 |
| 2021-06-14 | $39.31 | $39.32 | $39.31 | $39.32 | $39.08 | 8,885 |
| 2021-06-11 | $37.25 | $37.25 | $37.25 | $37.25 | $37.02 | 73 |
| 2021-06-10 | $38.71 | $38.71 | $37.25 | $37.25 | $37.02 | 1,262 |
| 2021-06-09 | $37.83 | $37.83 | $37.83 | $37.83 | $37.59 | 309 |
| 2021-06-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.47 | 5,141 |
| 2021-06-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.47 | 0 |
| 2021-06-04 | $36.70 | $36.70 | $36.70 | $36.70 | $36.47 | 1 |
| 2021-06-03 | $36.70 | $36.70 | $36.70 | $36.70 | $36.47 | 28 |
| 2021-06-02 | $36.70 | $36.70 | $36.70 | $36.70 | $36.47 | 1,451 |
| 2021-06-01 | $36.60 | $36.60 | $36.60 | $36.60 | $36.37 | 62 |
| 2021-05-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.37 | 165 |
| 2021-05-27 | $36.54 | $36.54 | $36.54 | $36.54 | $36.32 | 76 |
| 2021-05-26 | $36.54 | $36.54 | $36.54 | $36.54 | $36.32 | 56 |
| 2021-05-25 | $36.54 | $36.54 | $36.54 | $36.54 | $36.32 | 14 |
| 2021-05-24 | $36.54 | $36.54 | $36.54 | $36.54 | $36.32 | 500 |
| 2021-05-21 | $36.19 | $37.00 | $36.19 | $37.00 | $36.77 | 1,127 |
| 2021-05-20 | $37.17 | $37.25 | $37.17 | $37.25 | $37.02 | 700 |
| 2021-05-19 | $36.51 | $36.63 | $36.51 | $36.63 | $36.40 | 456 |
| 2021-05-18 | $35.06 | $35.06 | $35.06 | $35.06 | $34.84 | 2,914 |
| 2021-05-17 | $36.20 | $36.20 | $36.20 | $36.20 | $35.97 | 1,086 |
| 2021-05-14 | $34.93 | $34.93 | $34.93 | $34.93 | $34.71 | 31 |
| 2021-05-13 | $34.93 | $34.93 | $34.93 | $34.93 | $34.71 | 43 |
| 2021-05-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.71 | 1,087 |
| 2021-05-11 | $35.20 | $35.20 | $35.20 | $35.20 | $34.98 | 300 |
| 2021-05-10 | $36.45 | $36.45 | $36.45 | $36.45 | $36.22 | 217 |
| 2021-05-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.52 | 977 |
| 2021-05-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.27 | 230 |
| 2021-05-05 | $35.05 | $35.05 | $35.05 | $35.05 | $34.83 | 163 |
| 2021-05-04 | $34.30 | $34.30 | $34.30 | $34.30 | $34.09 | 340 |
| 2021-05-03 | $36.03 | $36.03 | $36.03 | $36.03 | $35.80 | 152 |
| 2021-04-30 | $35.83 | $35.83 | $35.83 | $35.83 | $35.61 | 185 |
| 2021-04-29 | $36.11 | $36.11 | $36.11 | $36.11 | $35.88 | 3,511 |
| 2021-04-28 | $36.11 | $36.11 | $36.11 | $36.11 | $35.88 | 217 |
| 2021-04-27 | $36.32 | $36.32 | $36.32 | $36.32 | $36.09 | 5,909 |
| 2021-04-26 | $36.28 | $36.28 | $36.28 | $36.28 | $36.05 | 7,094 |
| 2021-04-23 | $36.28 | $36.28 | $36.28 | $36.28 | $36.05 | 2,013 |
| 2021-04-22 | $35.80 | $35.80 | $35.80 | $35.80 | $35.58 | 51 |
| 2021-04-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.58 | 243 |
| 2021-04-20 | $35.80 | $35.80 | $35.80 | $35.80 | $35.58 | 127 |
| 2021-04-19 | $35.58 | $35.58 | $35.50 | $35.50 | $35.28 | 726 |
| 2021-04-16 | $34.65 | $34.65 | $34.65 | $34.65 | $34.43 | 71 |
| 2021-04-15 | $34.65 | $34.65 | $34.65 | $34.65 | $34.43 | 348 |
| 2021-04-14 | $35.38 | $35.38 | $35.38 | $35.38 | $35.16 | 266 |
| 2021-04-13 | $34.41 | $34.41 | $34.41 | $34.41 | $34.19 | 775 |
| 2021-04-12 | $35.54 | $35.54 | $35.42 | $35.42 | $35.20 | 973 |
| 2021-04-09 | $36.15 | $36.15 | $35.40 | $35.40 | $35.18 | 1,842 |
| 2021-04-08 | $34.86 | $34.96 | $34.60 | $34.78 | $34.56 | 979 |
| 2021-04-07 | $33.20 | $33.20 | $33.20 | $33.20 | $32.99 | 678 |
| 2021-04-06 | $34.10 | $34.50 | $34.10 | $34.50 | $34.28 | 7,585 |
| 2021-04-05 | $32.90 | $32.90 | $32.90 | $32.90 | $32.69 | 40 |
| 2021-04-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.69 | 509 |
| 2021-03-31 | $32.84 | $32.84 | $32.84 | $32.84 | $32.63 | 686 |
| 2021-03-30 | $32.44 | $32.44 | $32.43 | $32.43 | $32.23 | 4,386 |
| 2021-03-29 | $32.84 | $32.84 | $32.84 | $32.84 | $32.64 | 182 |
| 2021-03-26 | $32.88 | $32.88 | $32.63 | $32.84 | $32.64 | 802 |
| 2021-03-25 | $32.28 | $32.28 | $32.28 | $32.28 | $32.08 | 2,317 |
| 2021-03-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.40 | 614 |
| 2021-03-23 | $32.05 | $32.05 | $32.05 | $32.05 | $31.85 | 110 |
| 2021-03-22 | $31.65 | $31.65 | $31.65 | $31.65 | $31.45 | 353 |
| 2021-03-19 | $31.28 | $31.28 | $31.28 | $31.28 | $31.08 | 20 |
| 2021-03-18 | $31.28 | $31.28 | $31.28 | $31.28 | $31.08 | 105 |
| 2021-03-17 | $32.01 | $32.40 | $32.01 | $32.40 | $32.20 | 511 |
| 2021-03-16 | $32.07 | $32.07 | $32.07 | $32.07 | $31.87 | 139 |
| 2021-03-15 | $32.07 | $32.07 | $32.07 | $32.07 | $31.87 | 3,652 |
| 2021-03-12 | $32.28 | $32.79 | $31.70 | $32.79 | $32.58 | 5,361 |
| 2021-03-11 | $31.94 | $32.98 | $31.94 | $32.90 | $32.69 | 1,256 |
| 2021-03-10 | $32.15 | $32.15 | $31.78 | $31.78 | $31.58 | 972 |
| 2021-03-09 | $32.03 | $32.03 | $31.75 | $31.75 | $31.55 | 2,070 |
| 2021-03-08 | $31.91 | $31.95 | $31.91 | $31.95 | $31.75 | 607 |
| 2021-03-05 | $31.07 | $31.07 | $31.07 | $31.07 | $30.87 | 5,692 |
| 2021-03-04 | $32.08 | $32.08 | $32.08 | $32.08 | $31.87 | 54 |
| 2021-03-03 | $32.08 | $32.08 | $31.74 | $32.08 | $31.87 | 5,399 |
| 2021-03-02 | $32.85 | $33.13 | $32.43 | $32.43 | $32.22 | 823 |
| 2021-03-01 | $32.58 | $32.70 | $32.47 | $32.47 | $32.26 | 765 |
| 2021-02-26 | $32.08 | $32.08 | $31.77 | $31.96 | $31.76 | 698 |
| 2021-02-25 | $33.60 | $33.77 | $32.70 | $33.46 | $33.25 | 1,319 |
| 2021-02-24 | $33.25 | $33.49 | $33.25 | $33.46 | $33.25 | 1,319 |
| 2021-02-23 | $32.45 | $34.04 | $32.45 | $33.41 | $33.20 | 2,975 |
| 2021-02-22 | $34.85 | $35.05 | $33.40 | $34.64 | $34.43 | 13,868 |
| 2021-02-19 | $34.03 | $34.64 | $33.95 | $34.64 | $34.43 | 13,868 |
| 2021-02-18 | $35.03 | $35.24 | $34.50 | $35.05 | $34.83 | 792 |
| 2021-02-17 | $35.70 | $35.82 | $35.05 | $35.05 | $34.83 | 792 |
| 2021-02-16 | $35.86 | $35.86 | $34.80 | $34.80 | $34.58 | 1,675 |
| 2021-02-12 | $35.55 | $35.55 | $35.55 | $35.55 | $35.33 | 1,672 |
| 2021-02-11 | $35.29 | $35.49 | $35.29 | $35.49 | $35.27 | 542 |
| 2021-02-10 | $34.95 | $34.95 | $34.50 | $34.50 | $34.28 | 1,198 |
| 2021-02-09 | $34.31 | $34.75 | $33.92 | $33.92 | $33.71 | 11,571 |
| 2021-02-08 | $34.85 | $34.95 | $34.05 | $34.95 | $34.73 | 3,067 |
| 2021-02-05 | $34.15 | $34.15 | $33.81 | $33.81 | $33.60 | 1,418 |
| 2021-02-04 | $34.17 | $34.17 | $34.15 | $34.15 | $33.94 | 1,833 |
| 2021-02-03 | $35.60 | $35.60 | $33.70 | $35.00 | $34.78 | 1,892 |
| 2021-02-02 | $35.55 | $35.55 | $35.55 | $35.55 | $35.33 | 1,926 |
| 2021-02-01 | $35.43 | $35.43 | $34.30 | $34.43 | $34.21 | 1,702 |
| 2021-01-29 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 654 |
| 2021-01-28 | $34.67 | $34.67 | $34.67 | $34.67 | $34.45 | 200 |
| 2021-01-27 | $34.82 | $34.82 | $34.82 | $34.82 | $34.60 | 517 |
| 2021-01-26 | $35.47 | $35.88 | $34.92 | $35.88 | $35.66 | 3,198 |
| 2021-01-25 | $34.64 | $35.90 | $34.64 | $35.39 | $35.16 | 1,017 |
| 2021-01-22 | $35.15 | $35.15 | $35.15 | $35.15 | $34.93 | 240 |
| 2021-01-21 | $35.27 | $35.35 | $35.10 | $35.10 | $34.88 | 1,243 |
| 2021-01-20 | $35.15 | $35.15 | $34.54 | $34.54 | $34.33 | 936 |
| 2021-01-19 | $34.40 | $34.40 | $34.04 | $34.04 | $33.83 | 4,369 |
| 2021-01-15 | $34.56 | $35.40 | $34.56 | $35.40 | $35.18 | 4,218 |
| 2021-01-14 | $35.36 | $35.36 | $35.36 | $35.36 | $35.13 | 172 |
| 2021-01-13 | $34.73 | $34.78 | $34.73 | $34.78 | $34.56 | 722 |
| 2021-01-12 | $34.90 | $34.95 | $34.75 | $34.75 | $34.53 | 838 |
| 2021-01-11 | $35.42 | $35.42 | $35.36 | $35.40 | $35.18 | 13,948 |
| 2021-01-08 | $35.65 | $35.75 | $35.39 | $35.75 | $35.53 | 1,110 |
| 2021-01-07 | $34.47 | $34.47 | $34.47 | $34.47 | $34.25 | 3,162 |
| 2021-01-06 | $35.00 | $35.99 | $34.76 | $35.87 | $35.65 | 26,767 |
| 2021-01-05 | $34.16 | $34.57 | $34.09 | $34.57 | $34.35 | 1,032 |
| 2021-01-04 | $34.70 | $34.70 | $34.35 | $34.58 | $34.36 | 1,950 |
| 2020-12-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.79 | 32 |
| 2020-12-30 | $34.46 | $34.46 | $34.00 | $34.00 | $33.79 | 11,048 |
| 2020-12-29 | $33.85 | $34.35 | $33.85 | $34.31 | $34.10 | 4,596 |
| 2020-12-28 | $32.15 | $32.15 | $32.15 | $32.15 | $31.95 | 206 |
| 2020-12-24 | $33.45 | $33.45 | $32.62 | $32.62 | $32.41 | 600 |
| 2020-12-23 | $32.33 | $32.33 | $32.33 | $32.33 | $32.03 | 1,475 |
| 2020-12-22 | $32.33 | $32.33 | $32.33 | $32.33 | $32.03 | 35 |
| 2020-12-21 | $32.31 | $32.33 | $32.23 | $32.33 | $32.03 | 1,001 |
| 2020-12-18 | $33.58 | $33.58 | $33.58 | $33.58 | $33.28 | 51 |
| 2020-12-17 | $33.21 | $33.58 | $33.21 | $33.58 | $33.28 | 1,308 |
| 2020-12-16 | $32.63 | $32.63 | $32.10 | $32.10 | $31.81 | 1,850 |
| 2020-12-15 | $31.43 | $31.43 | $31.43 | $31.43 | $31.14 | 2,210 |
| 2020-12-14 | $31.09 | $31.61 | $31.09 | $31.33 | $31.05 | 2,915 |
| 2020-12-11 | $31.50 | $31.50 | $31.25 | $31.25 | $30.97 | 1,850 |
| 2020-12-10 | $31.26 | $31.26 | $31.26 | $31.26 | $30.97 | 3,978 |
| 2020-12-09 | $31.78 | $31.78 | $31.26 | $31.26 | $30.97 | 3,978 |
| 2020-12-08 | $31.09 | $31.93 | $31.09 | $31.93 | $31.64 | 422 |
| 2020-12-07 | $30.68 | $30.75 | $30.68 | $30.70 | $30.42 | 3,580 |
| 2020-12-04 | $30.92 | $30.92 | $30.92 | $30.92 | $30.63 | 441 |
| 2020-12-03 | $30.07 | $30.17 | $30.07 | $30.17 | $29.90 | 279 |
| 2020-12-02 | $29.02 | $30.12 | $29.02 | $30.12 | $29.85 | 557 |
| 2020-12-01 | $30.08 | $30.08 | $30.08 | $30.08 | $29.81 | 183 |
| 2020-11-30 | $30.31 | $30.31 | $30.08 | $30.08 | $29.81 | 1,040 |
| 2020-11-27 | $30.00 | $30.00 | $29.80 | $29.80 | $29.53 | 720 |
| 2020-11-25 | $30.09 | $30.43 | $29.59 | $30.43 | $30.15 | 2,454 |
| 2020-11-24 | $30.35 | $30.68 | $30.35 | $30.65 | $30.37 | 452 |
| 2020-11-23 | $31.10 | $31.39 | $31.00 | $31.00 | $30.72 | 1,461 |
| 2020-11-20 | $32.19 | $32.22 | $31.97 | $32.20 | $31.91 | 2,768 |
| 2020-11-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.86 | 1,175 |
| 2020-11-18 | $31.30 | $31.30 | $31.30 | $31.30 | $31.01 | 175 |
| 2020-11-17 | $31.30 | $31.75 | $31.30 | $31.75 | $31.46 | 4,055 |
| 2020-11-16 | $32.03 | $32.03 | $32.03 | $32.03 | $31.73 | 54 |
| 2020-11-13 | $32.03 | $32.03 | $32.03 | $32.03 | $31.73 | 828 |
| 2020-11-12 | $33.07 | $33.07 | $33.07 | $33.07 | $32.77 | 214 |
| 2020-11-11 | $32.48 | $32.48 | $32.48 | $32.48 | $32.18 | 0 |
| 2020-11-10 | $32.48 | $32.48 | $32.48 | $32.48 | $32.18 | 164 |
| 2020-11-09 | $33.55 | $33.55 | $33.55 | $33.55 | $33.25 | 100 |
| 2020-11-06 | $33.64 | $33.64 | $33.64 | $33.64 | $33.34 | 825 |
| 2020-11-05 | $33.10 | $33.11 | $33.00 | $33.10 | $32.80 | 11,716 |
| 2020-11-04 | $32.23 | $32.23 | $32.23 | $32.23 | $31.93 | 250 |
| 2020-11-03 | $31.26 | $31.26 | $31.26 | $31.26 | $30.98 | 4,570 |
| 2020-11-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.69 | 50 |
| 2020-10-30 | $31.06 | $31.06 | $30.98 | $30.98 | $30.69 | 500 |
| 2020-10-29 | $30.85 | $30.85 | $30.75 | $30.75 | $30.47 | 1,000 |
| 2020-10-28 | $31.00 | $31.00 | $30.51 | $30.83 | $30.55 | 29,228 |
| 2020-10-27 | $31.50 | $31.77 | $31.50 | $31.77 | $31.48 | 2,000 |
| 2020-10-26 | $32.05 | $32.05 | $32.05 | $32.05 | $31.76 | 210 |
| 2020-10-23 | $31.60 | $31.60 | $31.60 | $31.60 | $31.31 | 28 |
| 2020-10-22 | $31.74 | $31.74 | $31.60 | $31.60 | $31.31 | 17,330 |
| 2020-10-21 | $32.11 | $32.11 | $32.11 | $32.11 | $31.81 | 131 |
| 2020-10-20 | $32.03 | $32.25 | $32.03 | $32.25 | $31.96 | 483 |
| 2020-10-19 | $32.23 | $32.23 | $32.23 | $32.23 | $31.93 | 2,851 |
| 2020-10-16 | $32.13 | $32.13 | $32.13 | $32.13 | $31.83 | 239 |
| 2020-10-15 | $31.28 | $31.55 | $31.28 | $31.55 | $31.26 | 754 |
| 2020-10-14 | $32.44 | $32.51 | $32.28 | $32.28 | $31.98 | 2,877 |
| 2020-10-13 | $32.28 | $32.28 | $32.28 | $32.28 | $31.98 | 1,508 |
| 2020-10-12 | $32.23 | $32.23 | $32.05 | $32.13 | $31.83 | 2,777 |
| 2020-10-09 | $31.05 | $31.40 | $31.05 | $31.40 | $31.11 | 1,442 |
| 2020-10-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.02 | 734 |
| 2020-10-07 | $30.73 | $30.73 | $30.73 | $30.73 | $30.45 | 232 |
| 2020-10-06 | $30.91 | $30.93 | $30.83 | $30.93 | $30.64 | 1,838 |
| 2020-10-05 | $31.30 | $31.30 | $31.25 | $31.25 | $30.97 | 5,570 |
| 2020-10-02 | $30.91 | $31.05 | $30.91 | $31.05 | $30.77 | 289 |
| 2020-10-01 | $31.08 | $31.08 | $31.08 | $31.08 | $30.79 | 445 |
| 2020-09-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.98 | 800 |
| 2020-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.73 | 550 |
| 2020-09-28 | $29.53 | $29.53 | $29.53 | $29.53 | $29.26 | 450 |
| 2020-09-25 | $28.10 | $28.40 | $28.10 | $28.40 | $28.14 | 1,342 |
| 2020-09-24 | $28.45 | $28.45 | $28.39 | $28.39 | $28.14 | 1,536 |
| 2020-09-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 217 |
| 2020-09-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.59 | 45 |
| 2020-09-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.59 | 450 |
| 2020-09-18 | $29.83 | $29.83 | $29.83 | $29.83 | $29.56 | 119 |
| 2020-09-17 | $29.95 | $29.95 | $29.83 | $29.83 | $29.56 | 4,200 |
| 2020-09-16 | $30.33 | $30.33 | $30.14 | $30.20 | $29.93 | 1,785 |
| 2020-09-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.53 | 400 |
| 2020-09-14 | $29.80 | $29.80 | $29.45 | $29.45 | $29.18 | 2,305 |
| 2020-09-11 | $29.40 | $29.40 | $29.38 | $29.38 | $29.11 | 523 |
| 2020-09-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.23 | 350 |
| 2020-09-09 | $28.83 | $28.83 | $28.83 | $28.83 | $28.56 | 10,356 |
| 2020-09-08 | $28.58 | $28.83 | $28.58 | $28.83 | $28.56 | 1,489 |
| 2020-09-04 | $29.36 | $29.36 | $29.20 | $29.20 | $28.93 | 3,298 |
| 2020-09-03 | $29.99 | $30.08 | $29.99 | $30.08 | $29.80 | 798 |
| 2020-09-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.02 | 500 |
| 2020-09-01 | $29.85 | $29.90 | $29.85 | $29.90 | $29.63 | 429 |
| 2020-08-31 | $29.68 | $29.68 | $29.68 | $29.68 | $29.41 | 315 |
| 2020-08-28 | $29.75 | $29.85 | $29.50 | $29.50 | $29.23 | 2,658 |
| 2020-08-27 | $29.68 | $29.68 | $29.68 | $29.68 | $29.41 | 793 |
| 2020-08-26 | $29.35 | $29.91 | $29.35 | $29.91 | $29.50 | 6,653 |
| 2020-08-25 | $29.60 | $29.60 | $29.45 | $29.45 | $28.93 | 511 |
| 2020-08-24 | $29.69 | $29.96 | $29.69 | $29.96 | $29.42 | 722 |
| 2020-08-21 | $28.95 | $29.31 | $28.66 | $29.31 | $28.79 | 876 |
| 2020-08-20 | $29.18 | $29.18 | $29.18 | $29.18 | $28.66 | 285 |
| 2020-08-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.16 | 537 |
| 2020-08-18 | $30.00 | $30.14 | $29.69 | $29.69 | $29.16 | 2,150 |
| 2020-08-17 | $29.62 | $30.00 | $29.62 | $29.75 | $29.22 | 1,555 |
| 2020-08-14 | $29.41 | $29.75 | $29.41 | $29.75 | $29.22 | 1,555 |
| 2020-08-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.47 | 84 |
| 2020-08-12 | $29.33 | $30.00 | $29.33 | $30.00 | $29.47 | 940 |
| 2020-08-11 | $29.35 | $29.35 | $29.05 | $29.10 | $28.58 | 716 |
| 2020-08-10 | $29.25 | $29.25 | $29.25 | $29.25 | $28.73 | 95 |
| 2020-08-07 | $29.29 | $29.29 | $29.25 | $29.25 | $28.73 | 500 |
| 2020-08-06 | $29.15 | $29.35 | $28.79 | $29.35 | $28.83 | 1,600 |
| 2020-08-05 | $29.25 | $29.25 | $28.80 | $28.80 | $28.29 | 1,200 |
| 2020-08-04 | $28.95 | $28.95 | $28.88 | $28.88 | $28.36 | 2,503 |
| 2020-08-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.05 | 13,210 |
| 2020-07-31 | $29.17 | $29.17 | $29.17 | $29.17 | $28.65 | 485 |
| 2020-07-30 | $28.51 | $28.63 | $28.43 | $28.43 | $27.93 | 1,225 |
| 2020-07-29 | $29.05 | $29.12 | $28.84 | $28.84 | $28.33 | 2,975 |
| 2020-07-28 | $28.93 | $28.93 | $28.93 | $28.93 | $28.41 | 620 |
| 2020-07-27 | $29.14 | $29.14 | $29.03 | $29.03 | $28.51 | 750 |
| 2020-07-24 | $28.69 | $28.95 | $28.65 | $28.95 | $28.43 | 1,599 |
| 2020-07-23 | $28.96 | $28.96 | $28.93 | $28.93 | $28.41 | 479 |
| 2020-07-22 | $28.91 | $28.91 | $28.89 | $28.89 | $28.38 | 5,337 |
| 2020-07-21 | $28.25 | $28.25 | $28.25 | $28.25 | $27.75 | 75 |
| 2020-07-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.75 | 3,009 |
| 2020-07-17 | $28.15 | $28.25 | $28.15 | $28.25 | $27.75 | 1,917 |
| 2020-07-16 | $29.31 | $29.31 | $28.85 | $28.85 | $28.34 | 1,482 |
| 2020-07-15 | $28.10 | $28.18 | $28.10 | $28.18 | $27.67 | 1,172 |
| 2020-07-14 | $29.13 | $29.13 | $29.13 | $29.13 | $28.61 | 713 |
| 2020-07-13 | $29.13 | $29.13 | $29.13 | $29.13 | $28.61 | 288 |
| 2020-07-10 | $29.14 | $29.14 | $29.14 | $29.14 | $28.63 | 5,000 |
| 2020-07-09 | $29.35 | $29.35 | $29.35 | $29.35 | $28.83 | 1,040 |
| 2020-07-08 | $29.23 | $29.43 | $29.23 | $29.43 | $28.91 | 4,082 |
| 2020-07-07 | $29.23 | $29.23 | $29.23 | $29.23 | $28.71 | 691 |
| 2020-07-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.19 | 340 |
| 2020-07-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.19 | 2,985 |
| 2020-07-01 | $28.56 | $28.70 | $28.43 | $28.70 | $28.19 | 3,275 |
| 2020-06-30 | $28.40 | $28.58 | $28.25 | $28.29 | $27.79 | 3,120 |
| 2020-06-29 | $28.30 | $28.30 | $28.20 | $28.20 | $27.70 | 9,375 |
| 2020-06-26 | $28.23 | $28.23 | $28.23 | $28.23 | $27.72 | 75 |
| 2020-06-25 | $28.23 | $28.23 | $28.23 | $28.23 | $27.72 | 495 |
| 2020-06-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.02 | 1,260 |
| 2020-06-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.25 | 46 |
| 2020-06-22 | $28.75 | $28.76 | $28.75 | $28.76 | $28.25 | 512 |
| 2020-06-19 | $28.50 | $28.50 | $28.26 | $28.26 | $27.76 | 655 |
| 2020-06-18 | $28.08 | $28.31 | $28.08 | $28.31 | $27.81 | 1,615 |
| 2020-06-17 | $28.85 | $28.85 | $28.75 | $28.75 | $28.24 | 425 |
| 2020-06-16 | $28.90 | $28.90 | $28.50 | $28.50 | $27.99 | 1,661 |
| 2020-06-15 | $27.15 | $27.80 | $27.15 | $27.80 | $27.31 | 12,815 |
| 2020-06-12 | $28.05 | $28.05 | $27.38 | $27.38 | $26.90 | 2,944 |
| 2020-06-11 | $28.17 | $28.17 | $28.17 | $28.17 | $27.67 | 131 |
| 2020-06-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.34 | 1,775 |
| 2020-06-09 | $28.58 | $28.58 | $28.58 | $28.58 | $28.07 | 232 |
| 2020-06-08 | $28.80 | $29.17 | $28.74 | $29.13 | $28.61 | 5,821 |
| 2020-06-05 | $29.35 | $29.90 | $29.35 | $29.90 | $29.37 | 1,149 |
| 2020-06-04 | $28.70 | $28.70 | $28.50 | $28.50 | $27.99 | 4,007 |
| 2020-06-03 | $28.56 | $28.56 | $28.56 | $28.56 | $28.06 | 575 |
| 2020-06-02 | $28.43 | $28.43 | $28.43 | $28.43 | $27.93 | 1,810 |
| 2020-06-01 | $28.67 | $29.05 | $28.45 | $29.05 | $28.53 | 1,711 |
| 2020-05-29 | $29.15 | $29.15 | $28.50 | $28.99 | $28.47 | 2,233 |
| 2020-05-28 | $28.60 | $28.60 | $28.45 | $28.45 | $27.95 | 606 |
| 2020-05-27 | $27.54 | $27.56 | $27.42 | $27.56 | $27.07 | 373 |
| 2020-05-26 | $28.06 | $28.10 | $28.06 | $28.10 | $27.60 | 536 |
| 2020-05-22 | $27.20 | $27.40 | $27.05 | $27.40 | $26.91 | 2,785 |
| 2020-05-21 | $27.46 | $27.46 | $27.46 | $27.46 | $26.97 | 371 |
| 2020-05-20 | $27.68 | $27.68 | $27.68 | $27.68 | $27.18 | 897 |
| 2020-05-19 | $26.57 | $27.05 | $26.57 | $27.05 | $26.57 | 342 |
| 2020-05-18 | $26.51 | $26.51 | $26.13 | $26.32 | $25.86 | 7,080 |
| 2020-05-15 | $26.05 | $26.54 | $25.88 | $26.54 | $26.07 | 1,925 |
| 2020-05-14 | $25.55 | $25.88 | $25.55 | $25.88 | $25.42 | 13,297 |
| 2020-05-13 | $27.30 | $27.85 | $26.55 | $26.55 | $26.08 | 1,746 |
| 2020-05-12 | $27.75 | $27.75 | $27.39 | $27.39 | $26.90 | 607 |
| 2020-05-11 | $27.48 | $27.48 | $27.48 | $27.48 | $26.99 | 995 |
| 2020-05-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.60 | 775 |
| 2020-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2020-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 574 |
| 2020-05-05 | $26.79 | $26.94 | $26.18 | $26.94 | $26.47 | 600 |
| 2020-05-04 | $26.30 | $26.50 | $26.30 | $26.38 | $25.91 | 1,196 |
| 2020-05-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.83 | 266 |
| 2020-04-30 | $26.00 | $26.70 | $26.00 | $26.70 | $26.23 | 1,181 |
| 2020-04-29 | $26.57 | $26.57 | $26.57 | $26.57 | $26.09 | 1,605 |
| 2020-04-28 | $26.64 | $26.64 | $26.50 | $26.50 | $26.03 | 1,146 |
| 2020-04-27 | $26.24 | $26.24 | $26.24 | $26.24 | $25.77 | 234 |
| 2020-04-24 | $25.81 | $25.81 | $25.58 | $25.58 | $25.13 | 3,880 |
| 2020-04-23 | $26.02 | $26.02 | $26.02 | $26.02 | $25.56 | 1,141 |
| 2020-04-22 | $26.38 | $26.46 | $26.38 | $26.46 | $25.99 | 1,048 |
| 2020-04-21 | $25.90 | $26.68 | $25.75 | $25.75 | $25.29 | 14,447 |
| 2020-04-20 | $26.59 | $26.59 | $25.92 | $26.42 | $25.95 | 550 |
| 2020-04-17 | $26.04 | $26.04 | $25.88 | $25.88 | $25.42 | 2,114 |
| 2020-04-16 | $25.30 | $25.30 | $24.76 | $24.76 | $24.32 | 12,725 |
| 2020-04-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.78 | 1,210 |
| 2020-04-14 | $25.00 | $25.93 | $25.00 | $25.19 | $24.75 | 4,197 |
| 2020-04-13 | $23.52 | $23.52 | $23.51 | $23.51 | $23.09 | 1,054 |
| 2020-04-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.48 | 4,000 |
| 2020-04-08 | $24.00 | $24.00 | $23.44 | $23.44 | $23.02 | 1,325 |
| 2020-04-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.95 | 0 |
| 2020-04-06 | $22.68 | $23.25 | $22.35 | $22.35 | $21.95 | 4,150 |
| 2020-04-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.84 | 102 |
| 2020-04-02 | $23.00 | $23.59 | $22.36 | $22.94 | $22.54 | 2,972 |
| 2020-04-01 | $23.88 | $23.88 | $22.83 | $23.44 | $23.02 | 4,900 |
| 2020-03-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.54 | 0 |
| 2020-03-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.54 | 2,515 |
| 2020-03-27 | $23.33 | $24.08 | $21.82 | $22.60 | $22.20 | 8,871 |
| 2020-03-26 | $22.72 | $24.11 | $21.65 | $24.11 | $23.68 | 52,092 |
| 2020-03-25 | $21.62 | $21.62 | $20.95 | $20.95 | $20.58 | 6,450 |
| 2020-03-24 | $20.85 | $21.79 | $20.85 | $21.79 | $21.41 | 7,160 |
| 2020-03-23 | $20.14 | $20.21 | $19.23 | $20.21 | $19.85 | 7,304 |
| 2020-03-20 | $23.54 | $23.54 | $21.51 | $21.51 | $21.12 | 520 |
| 2020-03-19 | $21.24 | $21.24 | $21.24 | $21.24 | $20.87 | 40 |
| 2020-03-18 | $20.04 | $21.75 | $20.04 | $21.24 | $20.87 | 3,245 |
| 2020-03-17 | $23.86 | $23.86 | $21.87 | $23.23 | $22.81 | 6,899 |
| 2020-03-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.16 | 2,778 |
| 2020-03-13 | $24.72 | $24.72 | $24.30 | $24.30 | $23.87 | 8,937 |
| 2020-03-12 | $23.16 | $23.16 | $23.16 | $23.16 | $22.75 | 139 |
| 2020-03-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.80 | 1,040 |
| 2020-03-10 | $26.43 | $26.43 | $24.95 | $24.95 | $24.51 | 687 |
| 2020-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 25 |
| 2020-03-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.98 | 100 |
| 2020-03-05 | $27.12 | $27.30 | $27.12 | $27.30 | $26.82 | 1,040 |
| 2020-03-04 | $26.83 | $26.83 | $26.50 | $26.50 | $26.03 | 693 |
| 2020-03-03 | $27.02 | $27.02 | $27.02 | $27.02 | $26.54 | 250 |
| 2020-03-02 | $25.05 | $25.48 | $25.05 | $25.48 | $25.02 | 1,176 |
| 2020-02-28 | $24.94 | $24.94 | $24.59 | $24.59 | $24.15 | 2,390 |
| 2020-02-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.08 | 7,676 |
| 2020-02-26 | $27.57 | $27.57 | $27.57 | $27.57 | $27.08 | 3,575 |
| 2020-02-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.08 | 250 |
| 2020-02-24 | $27.85 | $27.90 | $27.82 | $27.82 | $27.32 | 1,584 |
| 2020-02-21 | $29.20 | $29.52 | $28.75 | $29.52 | $29.00 | 1,058 |
| 2020-02-20 | $28.96 | $28.96 | $28.96 | $28.96 | $28.44 | 1,763 |
| 2020-02-19 | $28.96 | $28.96 | $28.96 | $28.96 | $28.44 | 10,800 |
| 2020-02-18 | $28.86 | $28.86 | $28.81 | $28.81 | $28.30 | 1,150 |
| 2020-02-14 | $28.70 | $28.70 | $28.59 | $28.59 | $28.08 | 1,005 |
| 2020-02-13 | $28.40 | $28.59 | $28.40 | $28.55 | $28.04 | 609 |
| 2020-02-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.29 | 340 |
| 2020-02-11 | $29.10 | $29.10 | $28.95 | $28.95 | $28.44 | 6,015 |
| 2020-02-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.28 | 0 |
| 2020-02-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.28 | 75 |
| 2020-02-06 | $29.16 | $29.16 | $28.79 | $28.79 | $28.28 | 675 |
| 2020-02-04 | $28.31 | $28.31 | $27.82 | $27.82 | $27.33 | 345 |
| 2020-02-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.47 | 175 |
| 2020-01-31 | $27.81 | $27.81 | $27.81 | $27.81 | $27.32 | 200 |
| 2020-01-30 | $27.65 | $28.15 | $27.65 | $28.15 | $27.65 | 6,925 |
| 2020-01-29 | $27.79 | $27.90 | $27.79 | $27.90 | $27.40 | 8,582 |
| 2020-01-28 | $27.72 | $27.83 | $27.61 | $27.83 | $27.33 | 2,551 |
| 2020-01-27 | $28.71 | $28.71 | $28.71 | $28.71 | $28.20 | 200 |
| 2020-01-24 | $28.12 | $28.12 | $28.11 | $28.11 | $27.61 | 3,760 |
| 2020-01-23 | $28.01 | $28.01 | $28.01 | $28.01 | $27.51 | 150 |
| 2020-01-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.40 | 6,070 |
| 2020-01-21 | $27.71 | $28.05 | $27.50 | $27.50 | $27.01 | 4,072 |
| 2020-01-17 | $27.91 | $27.94 | $27.90 | $27.90 | $27.40 | 1,718 |
| 2020-01-16 | $27.63 | $27.89 | $27.63 | $27.89 | $27.40 | 1,851 |
| 2020-01-15 | $27.64 | $27.78 | $27.57 | $27.78 | $27.28 | 2,050 |
| 2020-01-14 | $27.28 | $27.44 | $27.28 | $27.44 | $26.95 | 4,762 |
| 2020-01-13 | $27.51 | $27.66 | $27.51 | $27.66 | $27.17 | 10,314 |
| 2020-01-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.82 | 0 |
| 2020-01-09 | $27.17 | $27.37 | $27.08 | $27.30 | $26.82 | 3,892 |
| 2020-01-08 | $27.16 | $27.25 | $27.10 | $27.25 | $26.77 | 3,965 |
| 2020-01-07 | $27.52 | $27.52 | $27.52 | $27.52 | $27.03 | 11,168 |
| 2020-01-06 | $27.71 | $27.98 | $27.54 | $27.98 | $27.49 | 4,426 |
| 2020-01-03 | $27.97 | $28.10 | $27.97 | $28.10 | $27.60 | 440 |
| 2020-01-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.24 | 500 |
| 2019-12-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.24 | 4,500 |
| 2019-12-30 | $28.61 | $28.75 | $28.57 | $28.75 | $28.24 | 720 |
| 2019-12-27 | $28.40 | $28.40 | $28.40 | $28.40 | $27.89 | 1,000 |
| 2019-12-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.60 | 2,600 |
| 2019-12-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.02 | 0 |
| 2019-12-23 | $27.71 | $28.00 | $27.51 | $27.51 | $26.94 | 18,393 |
| 2019-12-20 | $27.85 | $27.87 | $27.55 | $27.55 | $26.98 | 15,150 |
| 2019-12-19 | $27.55 | $28.10 | $27.55 | $28.10 | $27.51 | 608 |
| 2019-12-18 | $27.69 | $27.69 | $27.67 | $27.67 | $27.09 | 1,492 |
| 2019-12-17 | $28.60 | $28.94 | $28.44 | $28.44 | $27.85 | 7,900 |
| 2019-12-16 | $27.42 | $27.42 | $27.42 | $27.42 | $26.85 | 1,895 |
| 2019-12-13 | $27.42 | $27.42 | $27.42 | $27.42 | $26.85 | 252 |
| 2019-12-12 | $27.55 | $27.60 | $27.55 | $27.60 | $27.03 | 1,000 |
| 2019-12-11 | $27.49 | $27.49 | $27.13 | $27.13 | $26.57 | 1,270 |
| 2019-12-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.10 | 350 |
| 2019-12-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.30 | 2,250 |
| 2019-12-06 | $28.09 | $28.20 | $27.88 | $27.88 | $27.30 | 1,180 |
| 2019-12-05 | $27.55 | $27.55 | $27.55 | $27.55 | $26.98 | 307 |
| 2019-12-04 | $27.62 | $27.62 | $27.62 | $27.62 | $27.05 | 2,335 |
| 2019-12-03 | $27.84 | $27.84 | $27.84 | $27.84 | $27.26 | 205 |
| 2019-12-02 | $27.02 | $27.02 | $27.02 | $27.02 | $26.46 | 364 |
| 2019-11-29 | $27.51 | $27.51 | $27.51 | $27.51 | $26.94 | 180 |
| 2019-11-27 | $27.45 | $27.45 | $27.45 | $27.45 | $26.88 | 100 |
| 2019-11-26 | $27.27 | $27.27 | $27.27 | $27.27 | $26.70 | 8 |
| 2019-11-25 | $27.10 | $27.27 | $26.62 | $27.27 | $26.70 | 1,125 |
| 2019-11-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.11 | 0 |
| 2019-11-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.11 | 27 |
| 2019-11-20 | $26.67 | $26.67 | $26.67 | $26.67 | $26.11 | 645 |
| 2019-11-19 | $24.17 | $24.17 | $24.17 | $24.17 | $23.67 | 1,815 |
| 2019-11-18 | $24.65 | $24.65 | $24.17 | $24.17 | $23.67 | 920 |
| 2019-11-15 | $24.62 | $24.62 | $24.20 | $24.20 | $23.70 | 1,445 |
| 2019-11-14 | $24.24 | $24.24 | $24.03 | $24.03 | $23.53 | 6,400 |
| 2019-11-13 | $24.89 | $24.89 | $24.55 | $24.55 | $24.04 | 925 |
| 2019-11-12 | $24.45 | $24.65 | $24.45 | $24.65 | $24.14 | 16,370 |
| 2019-11-11 | $24.10 | $24.10 | $24.03 | $24.03 | $23.53 | 454 |
| 2019-11-08 | $24.31 | $24.38 | $24.31 | $24.38 | $23.87 | 570 |
| 2019-11-07 | $24.41 | $24.81 | $24.41 | $24.81 | $24.30 | 3,405 |
| 2019-11-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.29 | 13,475 |
| 2019-11-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.08 | 0 |
| 2019-11-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.08 | 0 |
| 2019-11-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.08 | 0 |
| 2019-10-31 | $24.59 | $24.59 | $24.59 | $24.59 | $24.08 | 1,950 |
| 2019-10-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 0 |
| 2019-10-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 900 |
| 2019-10-28 | $24.36 | $24.36 | $24.36 | $24.36 | $23.85 | 140 |
| 2019-10-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.54 | 80 |
| 2019-10-24 | $23.84 | $24.04 | $23.84 | $24.04 | $23.54 | 2,410 |
| 2019-10-23 | $23.35 | $23.35 | $23.35 | $23.35 | $22.86 | 200 |
| 2019-10-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.48 | 3,281 |
| 2019-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2019-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 270 |
| 2019-10-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.70 | 223 |
| 2019-10-16 | $24.18 | $24.18 | $23.90 | $23.90 | $23.40 | 411 |
| 2019-10-15 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 910 |
| 2019-10-14 | $24.01 | $24.01 | $24.01 | $24.01 | $23.51 | 300 |
| 2019-10-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.02 | 0 |
| 2019-10-10 | $23.55 | $23.55 | $23.51 | $23.51 | $23.02 | 1,705 |
| 2019-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 0 |
| 2019-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 150 |
| 2019-10-07 | $24.09 | $24.09 | $24.09 | $24.09 | $23.59 | 1,250 |
| 2019-10-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.44 | 825 |
| 2019-10-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.37 | 320 |
| 2019-10-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.03 | 3,900 |
| 2019-10-01 | $24.29 | $24.54 | $24.29 | $24.54 | $24.03 | 6,652 |
| 2019-09-30 | $24.49 | $24.49 | $24.49 | $24.49 | $23.98 | 1,000 |
| 2019-09-27 | $24.35 | $24.35 | $24.35 | $24.35 | $23.84 | 300 |
| 2019-09-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 2,510 |
| 2019-09-25 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 18 |
| 2019-09-24 | $24.38 | $24.38 | $24.38 | $24.38 | $23.87 | 0 |
| 2019-09-23 | $24.24 | $24.57 | $24.24 | $24.38 | $23.87 | 4,089 |
| 2019-09-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.42 | 0 |
| 2019-09-19 | $25.13 | $25.38 | $25.13 | $25.38 | $24.85 | 795 |
| 2019-09-18 | $25.34 | $25.34 | $25.34 | $25.34 | $24.81 | 1,350 |
| 2019-09-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.42 | 0 |
| 2019-09-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.42 | 400 |
| 2019-09-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.20 | 1,000 |
| 2019-09-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.42 | 345 |
| 2019-09-11 | $24.48 | $24.68 | $24.48 | $24.68 | $24.16 | 2,004 |
| 2019-09-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.63 | 0 |
| 2019-09-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.63 | 4,160 |
| 2019-09-06 | $24.72 | $25.15 | $24.72 | $25.15 | $24.63 | 400 |
| 2019-09-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.03 | 504 |
| 2019-09-04 | $24.69 | $24.69 | $24.35 | $24.35 | $23.84 | 845 |
| 2019-09-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.46 | 250 |
| 2019-08-30 | $23.96 | $23.96 | $23.92 | $23.92 | $23.42 | 630 |
| 2019-08-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.73 | 500 |
| 2019-08-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.07 | 1,141 |
| 2019-08-27 | $24.34 | $24.34 | $24.34 | $24.34 | $23.84 | 450 |
| 2019-08-26 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 20 |
| 2019-08-23 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 158 |
| 2019-08-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 500 |
| 2019-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 0 |
| 2019-08-20 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 100 |
| 2019-08-19 | $24.07 | $24.07 | $24.07 | $24.07 | $23.57 | 1,334 |
| 2019-08-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 305 |
| 2019-08-14 | $23.58 | $23.58 | $23.29 | $23.29 | $22.81 | 1,225 |
| 2019-08-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.38 | 70 |
| 2019-08-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.38 | 10,000 |
| 2019-08-09 | $24.06 | $24.06 | $23.69 | $23.69 | $23.20 | 625 |
| 2019-08-08 | $23.24 | $23.24 | $23.24 | $23.24 | $22.76 | 425 |
| 2019-08-07 | $23.37 | $23.37 | $23.24 | $23.24 | $22.76 | 2,725 |
| 2019-08-06 | $23.34 | $23.34 | $23.34 | $23.34 | $22.85 | 40 |
| 2019-08-05 | $23.34 | $23.34 | $23.34 | $23.34 | $22.85 | 1,240 |
| 2019-08-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.37 | 500 |
| 2019-08-01 | $24.54 | $24.65 | $24.36 | $24.45 | $23.94 | 7,705 |
| 2019-07-31 | $24.73 | $24.73 | $24.73 | $24.73 | $24.21 | 430 |
| 2019-07-30 | $24.57 | $24.67 | $24.39 | $24.39 | $23.88 | 1,060 |
| 2019-07-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 342 |
| 2019-07-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.55 | 0 |
| 2019-07-25 | $24.79 | $25.07 | $24.79 | $25.07 | $24.55 | 1,850 |
| 2019-07-24 | $25.31 | $25.31 | $25.31 | $25.31 | $24.79 | 500 |
| 2019-07-23 | $25.00 | $25.00 | $24.94 | $24.94 | $24.42 | 350 |
| 2019-07-22 | $24.96 | $24.96 | $24.74 | $24.74 | $24.23 | 9,555 |
| 2019-07-19 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 0 |
| 2019-07-18 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 358 |
| 2019-07-17 | $25.05 | $25.41 | $24.93 | $24.93 | $24.41 | 730 |
| 2019-07-16 | $25.22 | $25.22 | $24.70 | $24.70 | $24.19 | 550 |
| 2019-07-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2019-07-12 | $24.95 | $25.04 | $24.95 | $25.04 | $24.52 | 715 |
| 2019-07-11 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 650 |
| 2019-07-10 | $25.24 | $25.24 | $25.15 | $25.15 | $24.51 | 1,825 |
| 2019-07-09 | $25.34 | $25.34 | $25.26 | $25.31 | $24.67 | 2,400 |
| 2019-07-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.49 | 0 |
| 2019-07-05 | $25.13 | $25.13 | $25.13 | $25.13 | $24.49 | 3,325 |
| 2019-07-03 | $26.53 | $26.53 | $26.53 | $26.53 | $25.85 | 800 |
| 2019-07-02 | $25.47 | $25.62 | $25.41 | $25.62 | $24.97 | 4,135 |
| 2019-07-01 | $25.70 | $25.70 | $25.42 | $25.42 | $24.78 | 1,800 |
| 2019-06-28 | $25.69 | $25.93 | $25.69 | $25.93 | $25.27 | 2,591 |
| 2019-06-27 | $26.54 | $26.54 | $26.54 | $26.54 | $25.87 | 1,450 |
| 2019-06-26 | $26.29 | $26.54 | $25.75 | $26.54 | $25.87 | 2,124 |
| 2019-06-25 | $26.33 | $26.43 | $26.33 | $26.43 | $25.76 | 2,142 |
| 2019-06-24 | $26.15 | $26.15 | $26.15 | $26.15 | $25.49 | 3,415 |
| 2019-06-21 | $25.68 | $25.68 | $25.40 | $25.40 | $24.75 | 33,215 |
| 2019-06-19 | $25.72 | $25.72 | $25.39 | $25.39 | $24.74 | 2,812 |
| 2019-06-18 | $25.29 | $25.29 | $25.29 | $25.29 | $24.65 | 6,340 |
| 2019-06-17 | $25.02 | $25.02 | $24.91 | $24.91 | $24.28 | 1,700 |
| 2019-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.46 | 405 |
| 2019-06-13 | $25.22 | $25.27 | $25.17 | $25.23 | $24.59 | 1,675 |
| 2019-06-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.75 | 1,100 |
| 2019-06-11 | $25.15 | $25.22 | $24.63 | $24.63 | $24.00 | 5,715 |
| 2019-06-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 800 |
| 2019-06-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 20 |
| 2019-06-06 | $23.66 | $23.66 | $23.66 | $23.66 | $23.06 | 670 |
| 2019-06-05 | $23.31 | $23.66 | $23.31 | $23.66 | $23.06 | 373 |
| 2019-06-04 | $23.58 | $23.58 | $23.58 | $23.58 | $22.98 | 150 |
| 2019-06-03 | $22.86 | $23.15 | $22.86 | $23.03 | $22.44 | 1,490 |
| 2019-05-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.21 | 16,113 |
| 2019-05-30 | $23.14 | $23.24 | $23.14 | $23.24 | $22.65 | 5,600 |
| 2019-05-29 | $22.30 | $22.49 | $22.30 | $22.49 | $21.92 | 3,127 |
| 2019-05-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.27 | 950 |
| 2019-05-24 | $23.14 | $23.14 | $23.14 | $23.14 | $22.55 | 700 |
| 2019-05-23 | $22.62 | $22.96 | $22.62 | $22.96 | $22.38 | 800 |
| 2019-05-22 | $23.27 | $23.27 | $22.93 | $22.93 | $22.35 | 3,875 |
| 2019-05-21 | $23.27 | $23.27 | $23.27 | $23.27 | $22.68 | 1,100 |
| 2019-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.17 | 2,300 |
| 2019-05-17 | $23.15 | $23.47 | $23.14 | $23.47 | $22.87 | 1,650 |
| 2019-05-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.02 | 0 |
| 2019-05-15 | $22.89 | $22.89 | $22.60 | $22.60 | $22.02 | 1,000 |
| 2019-05-14 | $22.74 | $22.78 | $22.48 | $22.78 | $22.20 | 1,405 |
| 2019-05-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.49 | 175 |
| 2019-05-10 | $23.49 | $23.49 | $23.49 | $23.49 | $22.89 | 0 |
| 2019-05-09 | $22.84 | $23.49 | $22.84 | $23.49 | $22.89 | 3,455 |
| 2019-05-08 | $23.64 | $23.64 | $23.64 | $23.64 | $23.04 | 0 |
| 2019-05-07 | $23.40 | $23.64 | $23.40 | $23.64 | $23.04 | 1,144 |
| 2019-05-06 | $23.78 | $23.94 | $23.78 | $23.94 | $23.33 | 1,328 |
| 2019-05-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.04 | 1,436 |
| 2019-05-02 | $23.53 | $23.53 | $23.15 | $23.15 | $22.56 | 7,190 |
| 2019-05-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.33 | 320 |
| 2019-04-30 | $23.55 | $23.55 | $23.20 | $23.20 | $22.61 | 4,262 |
| 2019-04-29 | $22.87 | $23.10 | $22.77 | $23.10 | $22.51 | 14,320 |
| 2019-04-26 | $22.64 | $22.82 | $22.57 | $22.57 | $21.99 | 3,561 |
| 2019-04-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.08 | 3,459 |
| 2019-04-24 | $23.06 | $23.06 | $23.06 | $23.06 | $22.48 | 907 |
| 2019-04-23 | $22.91 | $23.12 | $22.91 | $23.12 | $22.53 | 15,435 |
| 2019-04-22 | $22.96 | $22.96 | $22.96 | $22.96 | $22.38 | 0 |
| 2019-04-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.38 | 4,002 |
| 2019-04-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.37 | 21,487 |
| 2019-04-16 | $23.13 | $23.13 | $22.82 | $23.09 | $22.51 | 4,833 |
| 2019-04-15 | $22.79 | $22.79 | $22.45 | $22.45 | $21.88 | 1,096 |
| 2019-04-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.00 | 6,893 |
| 2019-04-11 | $23.06 | $23.29 | $22.75 | $22.75 | $22.17 | 6,780 |
| 2019-04-10 | $23.07 | $23.07 | $22.74 | $22.74 | $22.16 | 3,510 |
| 2019-04-09 | $23.21 | $23.21 | $22.98 | $22.98 | $22.39 | 5,775 |
| 2019-04-08 | $23.47 | $23.52 | $23.12 | $23.12 | $22.53 | 675 |
| 2019-04-05 | $23.47 | $23.47 | $23.26 | $23.26 | $22.67 | 1,107 |
| 2019-04-04 | $23.23 | $23.23 | $22.75 | $22.75 | $22.17 | 1,535 |
| 2019-04-03 | $23.10 | $23.10 | $23.09 | $23.09 | $22.51 | 8,800 |
| 2019-04-02 | $22.70 | $22.88 | $22.70 | $22.83 | $22.25 | 13,389 |
| 2019-04-01 | $22.29 | $22.56 | $22.29 | $22.54 | $21.97 | 3,355 |
| 2019-03-29 | $21.91 | $21.91 | $21.85 | $21.85 | $21.29 | 1,290 |
| 2019-03-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.54 | 550 |
| 2019-03-27 | $21.82 | $21.99 | $21.82 | $21.99 | $21.43 | 3,130 |
| 2019-03-26 | $22.19 | $22.19 | $21.80 | $21.80 | $21.25 | 788 |
| 2019-03-25 | $22.27 | $22.27 | $22.27 | $22.27 | $21.70 | 791 |
| 2019-03-22 | $22.32 | $22.61 | $22.32 | $22.61 | $22.04 | 695 |
| 2019-03-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.13 | 9,220 |
| 2019-03-20 | $22.16 | $22.16 | $22.16 | $22.16 | $21.59 | 5,000 |
| 2019-03-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.63 | 2,830 |
| 2019-03-18 | $22.20 | $22.20 | $22.19 | $22.19 | $21.63 | 1,620 |
| 2019-03-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.42 | 750 |
| 2019-03-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 600 |
| 2019-03-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.25 | 3,700 |
| 2019-03-12 | $21.14 | $21.27 | $21.14 | $21.27 | $20.73 | 3,491 |
| 2019-03-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.32 | 0 |
| 2019-03-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.32 | 250 |
| 2019-03-07 | $21.19 | $21.19 | $21.19 | $21.19 | $20.65 | 1,345 |
| 2019-03-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.57 | 0 |
| 2019-03-05 | $21.10 | $21.25 | $21.10 | $21.10 | $20.57 | 2,478 |
| 2019-03-04 | $20.98 | $21.64 | $20.98 | $21.64 | $21.09 | 1,215 |
| 2019-03-01 | $20.80 | $20.98 | $20.70 | $20.98 | $20.45 | 8,573 |
| 2019-02-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.29 | 675 |
| 2019-02-27 | $20.85 | $20.85 | $20.50 | $20.50 | $19.98 | 445 |
| 2019-02-26 | $20.52 | $20.52 | $20.21 | $20.44 | $19.92 | 3,365 |
| 2019-02-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.27 | 22,541 |
| 2019-02-21 | $19.39 | $19.39 | $19.39 | $19.39 | $18.90 | 75 |
| 2019-02-20 | $19.70 | $19.79 | $19.39 | $19.39 | $18.90 | 1,701 |
| 2019-02-19 | $19.46 | $19.46 | $19.45 | $19.45 | $18.96 | 3,350 |
| 2019-02-15 | $19.46 | $19.46 | $19.46 | $19.46 | $18.96 | 705 |
| 2019-02-14 | $19.45 | $19.45 | $19.45 | $19.45 | $18.96 | 400 |
| 2019-02-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.04 | 800 |
| 2019-02-12 | $19.15 | $19.15 | $19.15 | $19.15 | $18.66 | 6,800 |
| 2019-02-11 | $19.51 | $19.51 | $19.15 | $19.15 | $18.66 | 1,481 |
| 2019-02-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.57 | 985 |
| 2019-02-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.01 | 575 |
| 2019-02-06 | $19.37 | $19.37 | $19.37 | $19.37 | $18.87 | 3,000 |
| 2019-02-05 | $19.04 | $19.37 | $19.04 | $19.37 | $18.87 | 19,795 |
| 2019-02-04 | $19.11 | $19.11 | $19.11 | $19.11 | $18.63 | 7,784 |
| 2019-02-01 | $18.89 | $18.89 | $18.26 | $18.85 | $18.37 | 2,655 |
| 2019-01-31 | $18.53 | $18.53 | $18.53 | $18.53 | $18.05 | 100 |
| 2019-01-30 | $18.27 | $18.53 | $18.27 | $18.53 | $18.05 | 1,373 |
| 2019-01-29 | $18.65 | $18.65 | $18.65 | $18.65 | $18.18 | 1,000 |
| 2019-01-28 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 2,509 |
| 2019-01-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.34 | 1,200 |
| 2019-01-24 | $18.42 | $18.42 | $18.42 | $18.42 | $17.96 | 745 |
| 2019-01-23 | $18.05 | $18.53 | $18.05 | $18.53 | $18.06 | 1,200 |
| 2019-01-22 | $18.34 | $18.34 | $18.34 | $18.34 | $17.87 | 1,072 |
| 2019-01-18 | $18.34 | $18.34 | $18.34 | $18.34 | $17.87 | 1,025 |
| 2019-01-17 | $17.80 | $18.05 | $17.80 | $18.05 | $17.59 | 1,850 |
| 2019-01-16 | $18.37 | $18.37 | $18.36 | $18.36 | $17.90 | 2,000 |
| 2019-01-15 | $18.34 | $18.35 | $18.34 | $18.35 | $17.88 | 2,030 |
| 2019-01-14 | $18.11 | $18.30 | $18.11 | $18.30 | $17.84 | 10,840 |
| 2019-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.45 | 400 |
| 2019-01-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.72 | 800 |
| 2019-01-09 | $18.37 | $18.37 | $18.31 | $18.31 | $17.84 | 1,300 |
| 2019-01-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.40 | 2,706 |
| 2019-01-07 | $17.01 | $17.01 | $17.01 | $17.01 | $16.58 | 0 |
| 2019-01-04 | $17.01 | $17.01 | $17.01 | $17.01 | $16.58 | 0 |
| 2019-01-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.58 | 235 |
| 2019-01-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.71 | 3,925 |
| 2018-12-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.10 | 150 |
| 2018-12-28 | $17.10 | $17.16 | $17.10 | $17.16 | $16.73 | 16,475 |
| 2018-12-27 | $16.80 | $16.95 | $16.80 | $16.93 | $16.50 | 19,221 |
| 2018-12-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.32 | 0 |
| 2018-12-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.32 | 0 |
| 2018-12-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.32 | 950 |
| 2018-12-20 | $16.65 | $17.02 | $16.65 | $17.02 | $16.58 | 2,450 |
| 2018-12-19 | $16.85 | $16.93 | $16.61 | $16.93 | $16.50 | 11,020 |
| 2018-12-18 | $16.43 | $16.76 | $16.43 | $16.76 | $16.33 | 2,210 |
| 2018-12-17 | $16.30 | $16.30 | $16.30 | $16.30 | $15.89 | 22,075 |
| 2018-12-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.27 | 355 |
| 2018-12-13 | $16.71 | $16.87 | $16.71 | $16.87 | $16.44 | 4,325 |
| 2018-12-12 | $16.85 | $16.85 | $16.85 | $16.85 | $16.42 | 11,915 |
| 2018-12-11 | $16.25 | $16.65 | $16.25 | $16.61 | $16.19 | 3,587 |
| 2018-12-10 | $16.54 | $16.54 | $16.40 | $16.40 | $15.98 | 900 |
| 2018-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.61 | 0 |
| 2018-12-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.61 | 5,100 |
| 2018-12-04 | $17.40 | $17.92 | $17.40 | $17.40 | $16.96 | 10,700 |
| 2018-12-03 | $17.90 | $18.17 | $17.90 | $18.17 | $17.71 | 1,775 |
| 2018-11-30 | $17.61 | $17.61 | $17.36 | $17.36 | $16.92 | 4,350 |
| 2018-11-29 | $17.80 | $17.85 | $17.71 | $17.85 | $17.40 | 8,275 |
| 2018-11-28 | $17.33 | $17.33 | $17.05 | $17.25 | $16.81 | 2,440 |
| 2018-11-27 | $17.32 | $17.32 | $17.28 | $17.28 | $16.84 | 3,420 |
| 2018-11-26 | $17.12 | $17.12 | $17.12 | $17.12 | $16.69 | 3,000 |
| 2018-11-21 | $17.12 | $17.12 | $17.12 | $17.12 | $16.69 | 0 |
| 2018-11-20 | $17.12 | $17.12 | $17.12 | $17.12 | $16.69 | 0 |
| 2018-11-19 | $17.12 | $17.12 | $17.12 | $17.12 | $16.69 | 1,995 |
| 2018-11-16 | $17.41 | $17.41 | $17.31 | $17.31 | $16.87 | 2,550 |
| 2018-11-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.47 | 600 |
| 2018-11-14 | $16.96 | $17.37 | $16.96 | $17.20 | $16.76 | 10,145 |
| 2018-11-13 | $17.02 | $17.02 | $17.02 | $17.02 | $16.59 | 6,000 |
| 2018-11-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.23 | 356 |
| 2018-11-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.29 | 0 |
| 2018-11-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.29 | 1,706 |
| 2018-11-07 | $17.50 | $17.75 | $17.50 | $17.75 | $17.29 | 2,650 |
| 2018-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.06 | 250 |
| 2018-11-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.21 | 2,250 |
| 2018-11-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.64 | 3,000 |
| 2018-11-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 197 |
| 2018-10-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.42 | 525 |
| 2018-10-30 | $16.15 | $16.50 | $16.15 | $16.50 | $16.08 | 569 |
| 2018-10-29 | $16.81 | $16.81 | $16.35 | $16.68 | $16.25 | 43,650 |
| 2018-10-26 | $16.14 | $16.14 | $15.80 | $15.80 | $15.40 | 2,045 |
| 2018-10-25 | $16.27 | $16.27 | $16.27 | $16.27 | $15.85 | 22,035 |
| 2018-10-24 | $16.67 | $16.67 | $16.25 | $16.25 | $15.84 | 6,313 |
| 2018-10-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.52 | 0 |
| 2018-10-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.52 | 300 |
| 2018-10-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 0 |
| 2018-10-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 0 |
| 2018-10-17 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 1,800 |
| 2018-10-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.42 | 0 |
| 2018-10-15 | $16.94 | $16.94 | $16.60 | $16.85 | $16.42 | 5,450 |
| 2018-10-12 | $17.24 | $17.24 | $17.24 | $17.24 | $16.80 | 0 |
| 2018-10-11 | $17.24 | $17.24 | $17.24 | $17.24 | $16.80 | 0 |
| 2018-10-10 | $16.95 | $17.24 | $16.92 | $17.24 | $16.80 | 11,986 |
| 2018-10-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.21 | 1,980 |
| 2018-10-08 | $18.08 | $18.08 | $17.75 | $17.75 | $17.30 | 1,100 |
| 2018-10-05 | $19.04 | $19.04 | $19.04 | $19.04 | $18.55 | 0 |
| 2018-10-04 | $19.04 | $19.04 | $19.04 | $19.04 | $18.55 | 700 |
| 2018-10-03 | $19.37 | $19.37 | $18.95 | $18.95 | $18.47 | 1,574 |
| 2018-10-02 | $19.47 | $19.47 | $19.47 | $19.47 | $18.98 | 1,825 |
| 2018-10-01 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 600 |
| 2018-09-28 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2018-09-27 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 2,250 |
| 2018-09-26 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2018-09-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2018-09-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 1,500 |
| 2018-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.13 | 690 |
| 2018-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 450 |
| 2018-09-19 | $18.11 | $18.11 | $18.11 | $18.11 | $17.65 | 525 |
| 2018-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.32 | 0 |
| 2018-09-17 | $18.67 | $18.80 | $18.67 | $18.80 | $18.32 | 1,900 |
| 2018-09-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 0 |
| 2018-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 50 |
| 2018-09-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 6 |
| 2018-09-11 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 200 |
| 2018-09-10 | $18.42 | $18.42 | $18.42 | $18.42 | $17.95 | 9,700 |
| 2018-09-07 | $18.17 | $18.17 | $18.17 | $18.17 | $17.71 | 900 |
| 2018-09-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.07 | 15 |
| 2018-09-05 | $18.63 | $18.63 | $18.55 | $18.55 | $18.07 | 2,100 |
| 2018-09-04 | $18.54 | $18.54 | $18.30 | $18.30 | $17.84 | 4,300 |
| 2018-08-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.28 | 0 |
| 2018-08-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.28 | 4,525 |
| 2018-08-29 | $18.76 | $18.76 | $18.65 | $18.76 | $18.28 | 1,000 |
| 2018-08-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.17 | 0 |
| 2018-08-27 | $18.64 | $18.64 | $18.64 | $18.64 | $18.17 | 0 |
| 2018-08-24 | $18.64 | $18.64 | $18.64 | $18.64 | $18.17 | 0 |
| 2018-08-23 | $18.64 | $18.64 | $18.64 | $18.64 | $18.17 | 1,200 |
| 2018-08-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.13 | 575 |
| 2018-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.59 | 0 |
| 2018-08-20 | $18.01 | $18.05 | $18.01 | $18.05 | $17.59 | 16,375 |
| 2018-08-17 | $17.88 | $17.88 | $17.88 | $17.88 | $17.42 | 12,695 |
| 2018-08-16 | $18.08 | $18.08 | $17.75 | $17.75 | $17.30 | 15,925 |
| 2018-08-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.35 | 0 |
| 2018-08-14 | $18.21 | $18.21 | $17.80 | $17.80 | $17.35 | 1,000 |
| 2018-08-13 | $18.04 | $18.04 | $17.85 | $17.85 | $17.40 | 450 |
| 2018-08-10 | $18.03 | $18.27 | $17.90 | $17.90 | $17.45 | 2,925 |
| 2018-08-09 | $18.74 | $18.74 | $18.74 | $18.74 | $18.27 | 0 |
| 2018-08-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.27 | 0 |
| 2018-08-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.27 | 200 |
| 2018-08-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.69 | 5,034 |
| 2018-08-03 | $18.27 | $18.27 | $18.27 | $18.27 | $17.81 | 0 |
| 2018-08-02 | $18.27 | $18.27 | $18.27 | $18.27 | $17.81 | 0 |
| 2018-08-01 | $18.56 | $18.56 | $18.26 | $18.27 | $17.81 | 2,925 |
| 2018-07-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.28 | 0 |
| 2018-07-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.28 | 400 |
| 2018-07-27 | $18.63 | $18.63 | $18.49 | $18.49 | $18.02 | 1,315 |
| 2018-07-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 3,700 |
| 2018-07-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 100 |
| 2018-07-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 1,200 |
| 2018-07-23 | $18.13 | $18.30 | $18.07 | $18.07 | $17.61 | 5,070 |
| 2018-07-20 | $18.27 | $18.27 | $18.27 | $18.27 | $17.80 | 0 |
| 2018-07-19 | $18.27 | $18.27 | $18.27 | $18.27 | $17.80 | 0 |
| 2018-07-18 | $18.27 | $18.27 | $18.27 | $18.27 | $17.80 | 1,000 |
| 2018-07-17 | $17.93 | $18.10 | $17.93 | $17.93 | $17.48 | 4,075 |
| 2018-07-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 130 |
| 2018-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.54 | 850 |
| 2018-07-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.54 | 1,530 |
| 2018-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.54 | 0 |
| 2018-07-10 | $18.31 | $18.31 | $18.00 | $18.00 | $17.54 | 2,965 |
| 2018-07-09 | $17.66 | $17.98 | $17.66 | $17.76 | $17.31 | 1,700 |
| 2018-07-06 | $18.23 | $18.23 | $18.23 | $18.23 | $17.76 | 0 |
| 2018-07-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.76 | 55 |
| 2018-07-03 | $18.23 | $18.23 | $18.23 | $18.23 | $17.76 | 495 |
| 2018-07-02 | $18.23 | $18.23 | $18.23 | $18.23 | $17.76 | 16,875 |
| 2018-06-29 | $18.23 | $18.23 | $18.23 | $18.23 | $17.76 | 11,040 |
| 2018-06-28 | $17.74 | $17.86 | $17.70 | $17.70 | $17.25 | 5,475 |
| 2018-06-27 | $18.22 | $18.22 | $17.92 | $17.92 | $17.46 | 53,753 |
| 2018-06-26 | $18.31 | $18.31 | $18.31 | $18.31 | $17.85 | 2,125 |
| 2018-06-25 | $18.39 | $18.39 | $18.39 | $18.39 | $17.93 | 3,485 |
| 2018-06-22 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 0 |
| 2018-06-21 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 1,060 |
| 2018-06-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 0 |
| 2018-06-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 700 |
| 2018-06-18 | $19.33 | $19.33 | $19.33 | $19.33 | $18.84 | 300 |
| 2018-06-15 | $19.11 | $19.11 | $19.11 | $19.11 | $18.63 | 535 |
| 2018-06-14 | $19.44 | $19.44 | $19.44 | $19.44 | $18.95 | 2,800 |
| 2018-06-13 | $19.42 | $19.42 | $19.42 | $19.42 | $18.93 | 5,875 |
| 2018-06-12 | $19.24 | $19.24 | $19.24 | $19.24 | $18.75 | 5,280 |
| 2018-06-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.75 | 10,100 |
| 2018-06-08 | $18.80 | $18.80 | $18.80 | $18.80 | $18.32 | 0 |
| 2018-06-07 | $18.80 | $19.10 | $18.80 | $18.80 | $18.32 | 1,000 |
| 2018-06-06 | $18.60 | $18.80 | $18.60 | $18.79 | $18.31 | 42,340 |
| 2018-06-05 | $18.62 | $18.78 | $18.62 | $18.78 | $18.31 | 3,625 |
| 2018-06-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.16 | 625 |
| 2018-06-01 | $18.40 | $18.40 | $18.40 | $18.40 | $17.93 | 350 |
| 2018-05-31 | $18.38 | $18.40 | $18.38 | $18.40 | $17.93 | 900 |
| 2018-05-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.49 | 940 |
| 2018-05-29 | $18.05 | $18.05 | $18.05 | $18.05 | $17.60 | 710 |
| 2018-05-25 | $18.21 | $18.21 | $18.21 | $18.21 | $17.75 | 6,800 |
| 2018-05-24 | $18.21 | $18.21 | $18.21 | $18.21 | $17.75 | 1,433 |
| 2018-05-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.66 | 1,425 |
| 2018-05-22 | $18.30 | $18.31 | $18.30 | $18.31 | $17.84 | 350 |
| 2018-05-21 | $17.89 | $17.89 | $17.89 | $17.89 | $17.44 | 0 |
| 2018-05-18 | $17.84 | $17.89 | $17.68 | $17.89 | $17.44 | 6,890 |
| 2018-05-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.15 | 0 |
| 2018-05-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.15 | 200 |
| 2018-05-15 | $17.80 | $17.80 | $17.40 | $17.40 | $16.96 | 6,830 |
| 2018-05-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.18 | 300 |
| 2018-05-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.01 | 0 |
| 2018-05-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.01 | 0 |
| 2018-05-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.01 | 1,500 |
| 2018-05-08 | $17.39 | $17.39 | $17.39 | $17.39 | $16.95 | 850 |
| 2018-05-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 0 |
| 2018-05-04 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 400 |
| 2018-05-03 | $17.16 | $17.20 | $17.16 | $17.20 | $16.76 | 2,000 |
| 2018-05-02 | $17.17 | $17.17 | $17.08 | $17.08 | $16.65 | 2,775 |
| 2018-05-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.32 | 4,846 |
| 2018-04-30 | $16.75 | $17.07 | $16.75 | $17.07 | $16.64 | 2,375 |
| 2018-04-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.33 | 6,000 |
| 2018-04-26 | $16.75 | $17.14 | $16.75 | $17.14 | $16.71 | 2,975 |
| 2018-04-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.27 | 3,050 |
| 2018-04-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.27 | 0 |
| 2018-04-23 | $17.72 | $17.72 | $17.72 | $17.72 | $17.27 | 0 |
| 2018-04-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.27 | 0 |
| 2018-04-19 | $17.31 | $17.72 | $17.31 | $17.72 | $17.27 | 9,934 |
| 2018-04-18 | $17.44 | $17.58 | $17.44 | $17.58 | $17.13 | 430 |
| 2018-04-17 | $17.54 | $17.54 | $17.25 | $17.25 | $16.81 | 1,500 |
| 2018-04-16 | $17.47 | $17.47 | $17.47 | $17.47 | $17.03 | 1,040 |
| 2018-04-13 | $17.47 | $17.47 | $17.47 | $17.47 | $17.03 | 610 |
| 2018-04-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 125 |
| 2018-04-11 | $17.11 | $17.11 | $17.11 | $17.11 | $16.67 | 400 |
| 2018-04-10 | $16.70 | $16.98 | $16.70 | $16.98 | $16.55 | 7,300 |
| 2018-04-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.03 | 3,750 |
| 2018-04-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.45 | 150 |
| 2018-04-05 | $16.36 | $16.44 | $16.36 | $16.44 | $16.02 | 4,600 |
| 2018-04-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.59 | 1,500 |
| 2018-04-03 | $16.65 | $16.65 | $16.06 | $16.18 | $15.77 | 79,230 |
| 2018-04-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.47 | 1,208 |
| 2018-03-29 | $16.50 | $16.50 | $16.40 | $16.40 | $15.98 | 500 |
| 2018-03-28 | $16.20 | $16.20 | $16.20 | $16.20 | $15.79 | 5,856 |
| 2018-03-27 | $17.09 | $17.09 | $17.09 | $17.09 | $16.66 | 150 |
| 2018-03-26 | $16.25 | $16.25 | $16.25 | $16.25 | $15.84 | 2,750 |
| 2018-03-23 | $16.51 | $16.51 | $16.25 | $16.25 | $15.84 | 22,075 |
| 2018-03-22 | $16.15 | $16.41 | $16.15 | $16.25 | $15.84 | 6,800 |
| 2018-03-21 | $16.90 | $16.93 | $16.90 | $16.93 | $16.50 | 950 |
| 2018-03-20 | $17.22 | $17.22 | $17.22 | $17.22 | $16.79 | 100 |
| 2018-03-19 | $16.60 | $16.88 | $16.60 | $16.69 | $16.27 | 17,230 |
| 2018-03-16 | $16.92 | $16.92 | $16.92 | $16.92 | $16.49 | 0 |
| 2018-03-15 | $16.92 | $16.92 | $16.92 | $16.92 | $16.49 | 1,300 |
| 2018-03-14 | $16.84 | $16.84 | $16.84 | $16.84 | $16.42 | 700 |
| 2018-03-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.47 | 7,205 |
| 2018-03-12 | $17.05 | $17.05 | $16.90 | $16.90 | $16.47 | 570 |
| 2018-03-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.49 | 2,000 |
| 2018-03-08 | $16.65 | $16.70 | $16.65 | $16.70 | $16.28 | 5,300 |
| 2018-03-07 | $16.77 | $16.80 | $16.35 | $16.35 | $15.93 | 2,725 |
| 2018-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.94 | 0 |
| 2018-03-05 | $16.76 | $16.76 | $16.35 | $16.35 | $15.94 | 4,085 |
| 2018-03-02 | $16.38 | $16.40 | $16.38 | $16.40 | $15.98 | 2,525 |
| 2018-03-01 | $16.57 | $16.57 | $16.57 | $16.57 | $16.15 | 120 |
| 2018-02-28 | $16.93 | $16.94 | $16.93 | $16.94 | $16.51 | 5,250 |
| 2018-02-27 | $17.19 | $17.19 | $16.80 | $16.80 | $16.37 | 6,400 |
| 2018-02-26 | $17.35 | $17.35 | $17.25 | $17.25 | $16.81 | 12,600 |
| 2018-02-23 | $17.10 | $17.10 | $17.09 | $17.09 | $16.65 | 20,687 |
| 2018-02-22 | $17.29 | $17.29 | $17.29 | $17.29 | $16.85 | 85 |
| 2018-02-21 | $16.95 | $17.29 | $16.95 | $17.29 | $16.85 | 7,890 |
| 2018-02-20 | $17.26 | $17.26 | $16.95 | $16.95 | $16.52 | 6,200 |
| 2018-02-16 | $17.16 | $17.16 | $17.16 | $17.16 | $16.72 | 50 |
| 2018-02-15 | $17.16 | $17.16 | $17.16 | $17.16 | $16.72 | 0 |
| 2018-02-14 | $17.16 | $17.16 | $17.16 | $17.16 | $16.72 | 0 |
| 2018-02-13 | $16.67 | $17.16 | $16.67 | $17.16 | $16.72 | 250 |
| 2018-02-12 | $16.84 | $16.85 | $16.84 | $16.85 | $16.42 | 28,200 |
| 2018-02-09 | $16.50 | $16.50 | $16.47 | $16.47 | $16.05 | 19,953 |
| 2018-02-08 | $16.77 | $16.77 | $16.65 | $16.65 | $16.23 | 8,420 |
| 2018-02-07 | $16.82 | $17.01 | $16.57 | $17.01 | $16.58 | 11,330 |
| 2018-02-06 | $17.34 | $17.34 | $17.34 | $17.34 | $16.90 | 0 |
| 2018-02-05 | $17.45 | $17.45 | $17.34 | $17.34 | $16.90 | 4,595 |
| 2018-02-02 | $18.10 | $18.10 | $18.02 | $18.02 | $17.56 | 1,632 |
| 2018-02-01 | $18.18 | $18.32 | $17.90 | $18.28 | $17.82 | 3,350 |
| 2018-01-31 | $18.27 | $18.27 | $18.27 | $18.27 | $17.81 | 13,525 |
| 2018-01-30 | $18.08 | $18.08 | $18.08 | $18.08 | $17.62 | 0 |
| 2018-01-29 | $18.08 | $18.08 | $18.08 | $18.08 | $17.62 | 700 |
| 2018-01-26 | $18.13 | $18.18 | $17.81 | $17.81 | $17.36 | 14,050 |
| 2018-01-25 | $18.51 | $18.51 | $18.05 | $18.30 | $17.84 | 1,245 |
| 2018-01-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.08 | 0 |
| 2018-01-23 | $18.30 | $18.56 | $18.30 | $18.55 | $18.08 | 5,185 |
| 2018-01-22 | $18.25 | $18.50 | $18.25 | $18.50 | $18.03 | 12,665 |
| 2018-01-19 | $18.44 | $18.44 | $18.44 | $18.44 | $17.98 | 0 |
| 2018-01-18 | $18.44 | $18.44 | $18.44 | $18.44 | $17.98 | 40,708 |
| 2018-01-17 | $18.02 | $18.31 | $17.95 | $18.31 | $17.84 | 1,250 |
| 2018-01-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.20 | 300 |
| 2018-01-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.43 | 7,075 |
| 2018-01-11 | $17.71 | $17.71 | $17.71 | $17.71 | $17.26 | 0 |
| 2018-01-10 | $17.71 | $17.71 | $17.71 | $17.71 | $17.26 | 2,175 |
| 2018-01-09 | $17.84 | $17.84 | $17.84 | $17.84 | $17.38 | 3,900 |
| 2018-01-08 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 0 |
| 2018-01-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 0 |
| 2018-01-04 | $17.00 | $17.07 | $17.00 | $17.05 | $16.62 | 6,726 |
| 2018-01-03 | $17.25 | $17.25 | $16.96 | $16.96 | $16.53 | 1,188 |
| 2018-01-02 | $16.92 | $16.92 | $16.90 | $16.90 | $16.47 | 950 |
| 2017-12-29 | $17.11 | $17.11 | $17.11 | $17.11 | $16.68 | 700 |
| 2017-12-28 | $16.87 | $17.13 | $16.78 | $17.13 | $16.69 | 2,512 |
| 2017-12-27 | $17.25 | $17.26 | $17.11 | $17.21 | $16.70 | 2,160 |
| 2017-12-26 | $16.74 | $17.12 | $16.65 | $17.12 | $16.61 | 2,100 |
| 2017-12-22 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 13,480 |
| 2017-12-21 | $17.04 | $17.06 | $17.04 | $17.06 | $16.55 | 5,000 |
| 2017-12-20 | $16.95 | $16.98 | $16.95 | $16.98 | $16.47 | 2,505 |
| 2017-12-19 | $16.96 | $17.06 | $16.96 | $17.06 | $16.55 | 5,400 |
| 2017-12-18 | $16.84 | $17.22 | $16.84 | $17.22 | $16.71 | 3,650 |
| 2017-12-15 | $16.70 | $16.70 | $16.70 | $16.70 | $16.20 | 225 |
| 2017-12-14 | $17.19 | $17.19 | $17.19 | $17.19 | $16.68 | 4,500 |
| 2017-12-13 | $17.15 | $17.17 | $17.03 | $17.17 | $16.66 | 6,300 |
| 2017-12-12 | $16.85 | $17.10 | $16.85 | $17.10 | $16.59 | 25,020 |
| 2017-12-11 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 0 |
| 2017-12-08 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 240 |
| 2017-12-07 | $17.30 | $17.39 | $17.30 | $17.39 | $16.87 | 3,450 |
| 2017-12-06 | $17.00 | $17.34 | $17.00 | $17.34 | $16.82 | 1,406 |
| 2017-12-05 | $17.39 | $17.39 | $17.28 | $17.28 | $16.77 | 2,895 |
| 2017-12-04 | $17.37 | $17.37 | $17.37 | $17.37 | $16.85 | 1,150 |
| 2017-12-01 | $17.28 | $17.28 | $17.28 | $17.28 | $16.77 | 2,000 |
| 2017-11-30 | $17.44 | $17.44 | $17.44 | $17.44 | $16.92 | 2,318 |
| 2017-11-29 | $17.62 | $17.62 | $17.62 | $17.62 | $17.10 | 17,680 |
| 2017-11-28 | $17.20 | $17.21 | $17.20 | $17.21 | $16.70 | 5,990 |
| 2017-11-27 | $17.35 | $17.62 | $17.35 | $17.58 | $17.06 | 1,878 |
| 2017-11-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.03 | 0 |
| 2017-11-22 | $17.51 | $17.55 | $17.51 | $17.55 | $17.03 | 23,765 |
| 2017-11-21 | $17.56 | $17.56 | $17.35 | $17.35 | $16.83 | 52,340 |
| 2017-11-20 | $16.85 | $17.27 | $16.85 | $17.27 | $16.76 | 600 |
| 2017-11-17 | $17.24 | $17.24 | $16.94 | $16.94 | $16.44 | 500 |
| 2017-11-16 | $16.97 | $16.97 | $16.72 | $16.94 | $16.44 | 2,850 |
| 2017-11-15 | $16.55 | $16.58 | $16.50 | $16.58 | $16.08 | 8,930 |
| 2017-11-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.04 | 17,200 |
| 2017-11-13 | $16.24 | $16.53 | $16.24 | $16.53 | $16.04 | 1,425 |
| 2017-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 0 |
| 2017-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $15.77 | 500 |
| 2017-11-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.86 | 0 |
| 2017-11-07 | $16.28 | $16.43 | $16.28 | $16.35 | $15.86 | 8,220 |
| 2017-11-06 | $16.16 | $16.16 | $16.16 | $16.16 | $15.68 | 15,060 |
| 2017-11-03 | $16.21 | $16.21 | $16.21 | $16.21 | $15.73 | 1,533 |
| 2017-11-02 | $16.08 | $16.08 | $16.01 | $16.01 | $15.53 | 550 |
| 2017-11-01 | $16.31 | $16.31 | $16.31 | $16.31 | $15.82 | 14,750 |
| 2017-10-31 | $15.99 | $15.99 | $15.90 | $15.90 | $15.43 | 1,065 |
| 2017-10-30 | $15.79 | $15.79 | $15.79 | $15.79 | $15.32 | 0 |
| 2017-10-27 | $15.44 | $15.79 | $15.44 | $15.79 | $15.32 | 5,601 |
| 2017-10-26 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 0 |
| 2017-10-25 | $15.45 | $15.76 | $15.45 | $15.45 | $14.99 | 7,150 |
| 2017-10-24 | $15.45 | $15.49 | $15.45 | $15.49 | $15.03 | 2,325 |
| 2017-10-23 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 35,000 |
| 2017-10-20 | $15.45 | $15.45 | $15.45 | $15.45 | $14.99 | 0 |
| 2017-10-19 | $15.30 | $15.45 | $15.11 | $15.45 | $14.99 | 5,050 |
| 2017-10-18 | $15.42 | $15.42 | $15.42 | $15.42 | $14.96 | 3,075 |
| 2017-10-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.18 | 0 |
| 2017-10-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.18 | 0 |
| 2017-10-13 | $15.64 | $15.64 | $15.64 | $15.64 | $15.18 | 0 |
| 2017-10-12 | $15.52 | $15.64 | $15.44 | $15.64 | $15.18 | 9,450 |
| 2017-10-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.05 | 0 |
| 2017-10-10 | $15.25 | $15.51 | $15.25 | $15.51 | $15.05 | 5,425 |
| 2017-10-09 | $15.28 | $15.48 | $15.28 | $15.48 | $15.02 | 47,615 |
| 2017-10-06 | $15.23 | $15.31 | $15.23 | $15.31 | $14.85 | 250 |
| 2017-10-05 | $15.26 | $15.26 | $15.26 | $15.26 | $14.80 | 8,825 |
| 2017-10-04 | $15.39 | $15.39 | $15.39 | $15.39 | $14.93 | 400 |
| 2017-10-03 | $15.18 | $15.41 | $15.18 | $15.21 | $14.76 | 91,825 |
| 2017-10-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.65 | 6 |
| 2017-09-29 | $15.02 | $15.10 | $15.02 | $15.10 | $14.65 | 13,000 |
| 2017-09-28 | $14.50 | $14.91 | $14.50 | $14.91 | $14.47 | 12,760 |
| 2017-09-27 | $14.77 | $14.77 | $14.77 | $14.77 | $14.33 | 0 |
| 2017-09-26 | $14.65 | $14.77 | $14.65 | $14.77 | $14.33 | 6,500 |
| 2017-09-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.21 | 18,030 |
| 2017-09-22 | $14.82 | $14.82 | $14.82 | $14.82 | $14.38 | 0 |
| 2017-09-21 | $14.82 | $14.82 | $14.82 | $14.82 | $14.38 | 5 |
| 2017-09-20 | $14.82 | $14.82 | $14.82 | $14.82 | $14.38 | 625 |
| 2017-09-19 | $14.77 | $14.82 | $14.77 | $14.82 | $14.38 | 10,200 |
| 2017-09-18 | $15.10 | $15.10 | $15.10 | $15.10 | $14.65 | 1,750 |
| 2017-09-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 0 |
| 2017-09-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 0 |
| 2017-09-13 | $14.70 | $14.89 | $14.70 | $14.89 | $14.45 | 3,100 |
| 2017-09-12 | $14.73 | $14.73 | $14.73 | $14.73 | $14.29 | 1,175 |
| 2017-09-11 | $14.60 | $14.60 | $14.60 | $14.60 | $14.16 | 78,160 |
| 2017-09-08 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 0 |
| 2017-09-07 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 9,950 |
| 2017-09-06 | $14.02 | $14.02 | $14.02 | $14.02 | $13.60 | 487 |
| 2017-09-05 | $14.37 | $14.39 | $14.00 | $14.00 | $13.58 | 37,625 |
| 2017-09-01 | $14.35 | $14.38 | $14.35 | $14.38 | $13.95 | 725 |
| 2017-08-31 | $14.30 | $14.30 | $14.23 | $14.23 | $13.80 | 1,925 |
| 2017-08-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.63 | 4,000 |
| 2017-08-28 | $14.22 | $14.52 | $14.15 | $14.52 | $14.09 | 28,027 |
| 2017-08-25 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 3,750 |
| 2017-08-24 | $14.40 | $14.40 | $14.40 | $14.40 | $13.97 | 300 |
| 2017-08-23 | $14.43 | $14.43 | $14.43 | $14.43 | $14.00 | 6,125 |
| 2017-08-22 | $14.25 | $14.38 | $14.05 | $14.38 | $13.95 | 14,417 |
| 2017-08-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.60 | 382 |
| 2017-08-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.10 | 0 |
| 2017-08-17 | $14.40 | $14.54 | $14.40 | $14.53 | $14.10 | 86,183 |
| 2017-08-16 | $14.62 | $14.62 | $14.46 | $14.46 | $14.03 | 140,633 |
| 2017-08-15 | $14.22 | $14.22 | $14.18 | $14.18 | $13.76 | 16,800 |
| 2017-08-14 | $14.38 | $14.38 | $14.38 | $14.38 | $13.95 | 0 |
| 2017-08-11 | $14.38 | $14.38 | $14.38 | $14.38 | $13.95 | 6,900 |
| 2017-08-10 | $14.38 | $14.38 | $14.38 | $14.38 | $13.95 | 5,100 |
| 2017-08-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.05 | 60,210 |
| 2017-08-08 | $14.57 | $14.57 | $14.48 | $14.48 | $14.05 | 8,750 |
| 2017-08-07 | $14.49 | $14.70 | $14.49 | $14.70 | $14.26 | 300 |
| 2017-08-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 1,815 |
| 2017-08-03 | $14.57 | $14.57 | $14.38 | $14.38 | $13.95 | 3,710 |
| 2017-08-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.29 | 0 |
| 2017-08-01 | $14.68 | $14.73 | $14.68 | $14.73 | $14.29 | 2,450 |
| 2017-07-31 | $14.48 | $14.48 | $14.48 | $14.48 | $14.05 | 0 |
| 2017-07-28 | $14.48 | $14.48 | $14.48 | $14.48 | $14.05 | 500 |
| 2017-07-27 | $14.40 | $14.42 | $14.40 | $14.40 | $13.97 | 13,475 |
| 2017-07-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.78 | 68,510 |
| 2017-07-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.78 | 20,580 |
| 2017-07-24 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 0 |
| 2017-07-21 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 31,432 |
| 2017-07-20 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 0 |
| 2017-07-19 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 4,850 |
| 2017-07-18 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 1,000 |
| 2017-07-17 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 4,125 |
| 2017-07-14 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 3,400 |
| 2017-07-13 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 0 |
| 2017-07-12 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 550 |
| 2017-07-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.78 | 800 |
| 2017-07-10 | $14.41 | $14.41 | $14.41 | $14.41 | $13.98 | 42,880 |
| 2017-07-07 | $14.41 | $14.41 | $14.41 | $14.41 | $13.98 | 0 |
| 2017-07-06 | $14.41 | $14.41 | $14.41 | $14.41 | $13.98 | 720 |
| 2017-07-05 | $14.41 | $14.41 | $14.41 | $14.41 | $13.98 | 600 |
| 2017-07-03 | $14.09 | $14.14 | $14.05 | $14.14 | $13.72 | 1,400 |
| 2017-06-30 | $14.41 | $14.41 | $14.41 | $14.41 | $13.98 | 2,200 |
| 2017-06-29 | $14.38 | $14.38 | $14.38 | $14.38 | $13.95 | 800 |
| 2017-06-28 | $14.52 | $14.52 | $14.52 | $14.52 | $14.09 | 3,760 |
| 2017-06-27 | $14.48 | $14.48 | $14.35 | $14.35 | $13.92 | 2,000 |
| 2017-06-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.05 | 3,000 |
| 2017-06-23 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 0 |
| 2017-06-22 | $14.33 | $14.33 | $14.33 | $14.33 | $13.90 | 2,800 |
| 2017-06-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.16 | 0 |
| 2017-06-20 | $14.59 | $14.59 | $14.59 | $14.59 | $14.16 | 7,600 |
| 2017-06-19 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2017-06-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2017-06-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2017-06-14 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 15,615 |
| 2017-06-13 | $14.71 | $14.88 | $14.71 | $14.88 | $14.44 | 6,895 |
| 2017-06-12 | $14.46 | $14.46 | $14.46 | $14.46 | $14.03 | 4,075 |
| 2017-06-09 | $14.52 | $14.52 | $14.52 | $14.52 | $14.09 | 0 |
| 2017-06-08 | $14.52 | $14.52 | $14.52 | $14.52 | $14.09 | 3,650 |
| 2017-06-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.37 | 16,800 |
| 2017-06-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.32 | 29,300 |
| 2017-06-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.32 | 13,450 |
| 2017-06-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.32 | 7,900 |
| 2017-06-01 | $14.94 | $14.94 | $14.94 | $14.94 | $14.50 | 10,920 |
| 2017-05-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.21 | 0 |
| 2017-05-30 | $14.89 | $14.89 | $14.65 | $14.65 | $14.21 | 3,750 |
| 2017-05-26 | $14.46 | $14.46 | $14.46 | $14.46 | $14.03 | 14,545 |
| 2017-05-25 | $14.69 | $14.69 | $14.46 | $14.46 | $14.03 | 3,550 |
| 2017-05-24 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 26,875 |
| 2017-05-23 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 21,900 |
| 2017-05-22 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 0 |
| 2017-05-19 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 1,375 |
| 2017-05-18 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 35,700 |
| 2017-05-17 | $14.32 | $14.32 | $14.32 | $14.32 | $13.89 | 51,024 |
| 2017-05-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.05 | 4,400 |
| 2017-05-15 | $14.31 | $14.31 | $14.31 | $14.31 | $13.88 | 12,900 |
| 2017-05-12 | $14.27 | $14.31 | $14.27 | $14.31 | $13.88 | 650 |
| 2017-05-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 375 |
| 2017-05-10 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 134,698 |
| 2017-05-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 141,662 |
| 2017-05-08 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 73,880 |
| 2017-05-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 89,520 |
| 2017-05-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 0 |
| 2017-05-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.40 | 8,450 |
| 2017-05-02 | $13.90 | $14.01 | $13.90 | $14.01 | $13.59 | 30,700 |
| 2017-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.02 | 0 |
| 2017-04-28 | $13.42 | $13.42 | $13.42 | $13.42 | $13.02 | 0 |
| 2017-04-27 | $13.43 | $13.43 | $13.42 | $13.42 | $13.02 | 200 |
| 2017-04-26 | $13.16 | $13.16 | $13.16 | $13.16 | $12.77 | 3,953 |
| 2017-04-25 | $13.16 | $13.16 | $13.16 | $13.16 | $12.77 | 7,150 |
| 2017-04-24 | $13.16 | $13.16 | $13.16 | $13.16 | $12.77 | 175 |
| 2017-04-21 | $13.07 | $13.07 | $13.07 | $13.07 | $12.68 | 3,600 |
| 2017-04-20 | $13.39 | $13.39 | $13.39 | $13.39 | $12.99 | 0 |
| 2017-04-19 | $13.37 | $13.39 | $13.37 | $13.39 | $12.99 | 11,800 |
| 2017-04-18 | $13.17 | $13.17 | $13.17 | $13.17 | $12.78 | 1,400 |
| 2017-04-17 | $13.17 | $13.17 | $13.17 | $13.17 | $12.78 | 0 |
| 2017-04-13 | $13.17 | $13.17 | $13.17 | $13.17 | $12.78 | 51,326 |
| 2017-04-12 | $13.05 | $13.16 | $13.05 | $13.16 | $12.77 | 38,635 |
| 2017-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.39 | 10,700 |
| 2017-04-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.39 | 0 |
| 2017-04-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.39 | 415 |
| 2017-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 0 |
| 2017-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 0 |
| 2017-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 0 |
| 2017-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.61 | 0 |
| 2017-03-31 | $12.78 | $13.00 | $12.78 | $13.00 | $12.61 | 4,400 |
| 2017-03-30 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 1,800 |
| 2017-03-29 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 1,000 |
| 2017-03-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2017-03-27 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2017-03-24 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2017-03-23 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2017-03-22 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2017-03-21 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 3,000 |
| 2017-03-20 | $12.15 | $12.15 | $12.15 | $12.15 | $11.79 | 1,400 |
| 2017-03-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2017-03-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 2,500 |
| 2017-03-15 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-14 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-10 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-09 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 500 |
| 2017-03-08 | $11.78 | $11.81 | $11.78 | $11.81 | $11.46 | 7,400 |
| 2017-03-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-03-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-02-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 0 |
| 2017-02-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.47 | 400 |
| 2017-02-24 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2017-02-23 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2017-02-22 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2017-02-21 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2017-02-17 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 2,600 |
| 2017-02-16 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2017-02-15 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2017-02-14 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2017-02-13 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 0 |
| 2017-02-10 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 200 |
| 2017-02-09 | $12.02 | $12.02 | $12.02 | $12.02 | $11.66 | 1,000 |
| 2017-02-08 | $12.03 | $12.03 | $12.03 | $12.03 | $11.67 | 0 |
| 2017-02-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.67 | 0 |
| 2017-02-06 | $12.04 | $12.04 | $12.03 | $12.03 | $11.67 | 2,200 |
| 2017-02-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-02-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-02-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-01-31 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-01-30 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-01-27 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2017-01-26 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 400 |
| 2017-01-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 33 |
| 2017-01-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 26 |
| 2017-01-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.43 | 0 |
| 2017-01-03 | $10.67 | $10.75 | $10.67 | $10.75 | $10.43 | 5,200 |
| 2016-12-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.64 | 0 |
| 2016-12-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.64 | 0 |
| 2016-12-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.64 | 1,000 |
| 2016-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.87 | 200 |
| 2016-12-23 | $11.14 | $11.14 | $11.14 | $11.14 | $10.81 | 0 |
| 2016-12-22 | $11.20 | $11.20 | $11.14 | $11.14 | $10.81 | 1,200 |
| 2016-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $10.77 | 100 |
| 2016-12-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-12-19 | $11.71 | $11.71 | $11.65 | $11.65 | $11.30 | 1,900 |
| 2016-12-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.20 | 400 |
| 2016-12-15 | $11.72 | $11.72 | $11.68 | $11.68 | $11.33 | 800 |
| 2016-12-14 | $11.70 | $11.70 | $11.70 | $11.70 | $11.35 | 1,030 |
| 2016-12-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.33 | 200 |
| 2016-12-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2016-12-09 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2016-12-08 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 800 |
| 2016-12-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-12-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-12-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-12-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 0 |
| 2016-11-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.30 | 450 |
| 2016-11-29 | $11.87 | $11.87 | $11.87 | $11.87 | $11.52 | 200 |
| 2016-11-28 | $11.55 | $11.55 | $11.39 | $11.39 | $11.05 | 3,100 |
| 2016-11-25 | $12.35 | $12.35 | $12.35 | $12.35 | $11.98 | 0 |
| 2016-11-23 | $12.35 | $12.35 | $12.35 | $12.35 | $11.98 | 0 |
| 2016-11-22 | $12.35 | $12.35 | $12.35 | $12.35 | $11.98 | 0 |
| 2016-11-21 | $12.35 | $12.35 | $12.35 | $12.35 | $11.98 | 0 |
| 2016-11-18 | $12.35 | $12.35 | $12.35 | $12.35 | $11.98 | 0 |
| 2016-11-17 | $12.68 | $12.68 | $12.35 | $12.35 | $11.98 | 800 |
| 2016-11-16 | $12.64 | $12.66 | $12.30 | $12.66 | $12.28 | 4,300 |
| 2016-11-15 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 0 |
| 2016-11-14 | $12.17 | $12.17 | $12.17 | $12.17 | $11.81 | 848 |
| 2016-11-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.21 | 0 |
| 2016-11-10 | $12.80 | $12.80 | $12.58 | $12.58 | $12.21 | 4,200 |
| 2016-11-09 | $12.64 | $12.64 | $12.64 | $12.64 | $12.27 | 0 |
| 2016-11-08 | $12.59 | $12.64 | $12.59 | $12.64 | $12.27 | 1,465 |
| 2016-11-07 | $12.85 | $12.85 | $12.60 | $12.60 | $12.22 | 1,000 |
| 2016-11-04 | $12.62 | $12.62 | $12.60 | $12.60 | $12.22 | 4,200 |
| 2016-11-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.56 | 200 |
| 2016-11-02 | $12.69 | $12.69 | $12.65 | $12.65 | $12.27 | 8,600 |
| 2016-11-01 | $12.68 | $12.71 | $12.68 | $12.71 | $12.33 | 2,100 |
| 2016-10-31 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-28 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-26 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-25 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-24 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-21 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-19 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-18 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-17 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 0 |
| 2016-10-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.14 | 140 |
| 2016-10-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.07 | 800 |
| 2016-10-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.45 | 0 |
| 2016-10-11 | $13.86 | $13.86 | $13.86 | $13.86 | $13.45 | 0 |
| 2016-10-10 | $13.86 | $13.86 | $13.86 | $13.86 | $13.45 | 1,072 |
| 2016-10-07 | $13.69 | $13.69 | $13.69 | $13.69 | $13.28 | 0 |
| 2016-10-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.28 | 0 |
| 2016-10-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.28 | 5,000 |
| 2016-10-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-10-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-30 | $13.49 | $13.55 | $13.40 | $13.55 | $13.15 | 25,000 |
| 2016-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 1,500 |
| 2016-09-28 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-23 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-16 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-15 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 0 |
| 2016-09-14 | $13.55 | $13.55 | $13.55 | $13.55 | $13.15 | 100 |
| 2016-09-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.53 | 0 |
| 2016-09-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.53 | 0 |
| 2016-09-09 | $13.95 | $13.95 | $13.95 | $13.95 | $13.53 | 0 |
| 2016-09-08 | $13.95 | $13.95 | $13.95 | $13.95 | $13.53 | 0 |
| 2016-09-07 | $13.95 | $13.95 | $13.95 | $13.95 | $13.53 | 150 |
| 2016-09-06 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 0 |
| 2016-09-02 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 8 |
| 2016-09-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.69 | 107 |
| 2016-08-31 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-30 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-29 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-26 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-24 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-23 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 2 |
| 2016-08-22 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-19 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-17 | $13.87 | $13.87 | $13.87 | $13.87 | $13.46 | 0 |
| 2016-08-16 | $13.88 | $13.90 | $13.87 | $13.87 | $13.46 | 3,250 |
| 2016-08-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-09 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 75 |
| 2016-08-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 0 |
| 2016-08-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.32 | 420 |
| 2016-08-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.45 | 500 |
| 2016-08-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.55 | 0 |
| 2016-08-01 | $13.97 | $13.97 | $13.97 | $13.97 | $13.55 | 0 |
| 2016-07-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.55 | 650 |
| 2016-07-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.34 | 100 |
| 2016-07-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 0 |
| 2016-07-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 1,230 |
| 2016-07-25 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-22 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-21 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-20 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-19 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-18 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 0 |
| 2016-07-15 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 1,522 |
| 2016-07-14 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 0 |
| 2016-07-13 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 0 |
| 2016-07-12 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 0 |
| 2016-07-11 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 0 |
| 2016-07-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.60 | 0 |
| 2016-07-07 | $13.15 | $13.15 | $12.99 | $12.99 | $12.60 | 900 |
| 2016-07-06 | $13.12 | $13.12 | $13.12 | $13.12 | $12.73 | 0 |
| 2016-07-05 | $13.12 | $13.12 | $13.12 | $13.12 | $12.73 | 500 |
| 2016-07-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 100 |
| 2016-06-30 | $13.61 | $13.61 | $13.61 | $13.61 | $13.20 | 0 |
| 2016-06-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.20 | 200 |
| 2016-06-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.11 | 15 |
| 2016-06-27 | $12.45 | $12.48 | $12.38 | $12.48 | $12.11 | 11,100 |
| 2016-06-24 | $14.31 | $14.31 | $14.31 | $14.31 | $13.88 | 0 |
| 2016-06-23 | $14.31 | $14.31 | $14.31 | $14.31 | $13.88 | 3,000 |
| 2016-06-22 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 66 |
| 2016-06-21 | $14.04 | $14.04 | $14.04 | $14.04 | $13.62 | 150 |
| 2016-06-20 | $14.03 | $14.03 | $14.03 | $14.03 | $13.61 | 3,000 |
| 2016-06-16 | $13.44 | $13.44 | $13.44 | $13.44 | $13.04 | 0 |
| 2016-06-15 | $13.44 | $13.44 | $13.44 | $13.44 | $13.04 | 300 |
| 2016-06-14 | $13.38 | $13.38 | $13.38 | $13.38 | $12.98 | 1,000 |
| 2016-06-13 | $13.38 | $13.84 | $13.38 | $13.84 | $13.43 | 6 |
| 2016-06-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.43 | 0 |
| 2016-06-09 | $13.84 | $13.84 | $13.84 | $13.84 | $13.43 | 0 |
| 2016-06-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.43 | 0 |
| 2016-06-07 | $13.85 | $13.85 | $13.84 | $13.84 | $13.43 | 1,900 |
| 2016-06-06 | $13.51 | $13.51 | $13.51 | $13.51 | $13.11 | 0 |
| 2016-06-03 | $13.51 | $13.51 | $13.51 | $13.51 | $13.11 | 1 |
| 2016-06-02 | $13.56 | $13.56 | $13.51 | $13.51 | $13.11 | 10,875 |
| 2016-06-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 0 |
| 2016-05-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 200 |
| 2016-05-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2016-05-26 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2016-05-25 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2016-05-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 0 |
| 2016-05-23 | $13.10 | $13.10 | $13.10 | $13.10 | $12.71 | 350 |
| 2016-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $12.81 | 1,500 |
| 2016-05-19 | $13.18 | $13.18 | $13.18 | $13.18 | $12.79 | 0 |
| 2016-05-18 | $13.18 | $13.18 | $13.18 | $13.18 | $12.79 | 400 |
| 2016-05-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.47 | 1,200 |
| 2016-05-16 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-11 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-10 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-09 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-05 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-04 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-05-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-29 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-27 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-22 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-19 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-18 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-15 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 257 |
| 2016-04-14 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-13 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 0 |
| 2016-04-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.48 | 770 |
| 2016-04-11 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-04-08 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-04-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-04-06 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 214 |
| 2016-04-05 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-04-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-04-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.66 | 0 |
| 2016-03-31 | $13.28 | $13.28 | $13.05 | $13.05 | $12.66 | 1,175 |
| 2016-03-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.12 | 0 |
| 2016-03-29 | $12.49 | $12.49 | $12.49 | $12.49 | $12.12 | 0 |
| 2016-03-28 | $12.49 | $12.49 | $12.49 | $12.49 | $12.12 | 0 |
| 2016-03-24 | $12.49 | $12.49 | $12.49 | $12.49 | $12.12 | 1,000 |
| 2016-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 0 |
| 2016-03-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 0 |
| 2016-03-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.13 | 230 |
| 2016-03-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-17 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-14 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-11 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2016-03-07 | $12.63 | $12.63 | $12.60 | $12.60 | $12.22 | 1,250 |
| 2016-03-04 | $12.60 | $12.65 | $12.60 | $12.65 | $12.27 | 2,600 |
| 2016-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 0 |
| 2016-03-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 0 |
| 2016-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 0 |
| 2016-02-29 | $12.25 | $12.25 | $12.25 | $12.25 | $11.89 | 1,000 |
| 2016-02-26 | $12.52 | $12.52 | $12.52 | $12.52 | $12.15 | 145 |
| 2016-02-25 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-24 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-18 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 1,237 |
| 2016-02-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 19,113 |
| 2016-02-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2016-02-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 24,938 |
| 2016-02-10 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-09 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-08 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-03 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 0 |
| 2016-02-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.74 | 100 |
| 2016-01-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-26 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-25 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-22 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-21 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 0 |
| 2016-01-20 | $11.25 | $11.25 | $11.25 | $11.25 | $10.92 | 100 |
| 2016-01-19 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2016-01-15 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2016-01-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 0 |
| 2016-01-13 | $12.20 | $12.20 | $12.20 | $12.20 | $11.84 | 100 |
| 2016-01-12 | $12.49 | $12.53 | $12.49 | $12.53 | $12.16 | 1,130 |
| 2016-01-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.08 | 4,245 |
| 2016-01-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2016-01-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2016-01-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2016-01-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 85 |
| 2016-01-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 160 |
| 2015-12-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 471 |
| 2015-12-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-23 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-15 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-14 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 100 |
| 2015-12-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-12-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 0 |
| 2015-11-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.52 | 1,300 |
| 2015-11-27 | $12.57 | $12.57 | $12.57 | $12.57 | $12.20 | 0 |
| 2015-11-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.20 | 0 |
| 2015-11-24 | $12.57 | $12.57 | $12.57 | $12.57 | $12.20 | 100 |
| 2015-11-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 0 |
| 2015-11-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.22 | 1,100 |
| 2015-11-19 | $11.89 | $11.89 | $11.89 | $11.89 | $11.54 | 0 |
| 2015-11-18 | $11.89 | $11.89 | $11.89 | $11.89 | $11.54 | 20,000 |
| 2015-11-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.54 | 20,000 |
| 2015-11-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-06 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-05 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-04 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-03 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-11-02 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-30 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-29 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-28 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-27 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-26 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-23 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-22 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-21 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-20 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-19 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-16 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-15 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-14 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-13 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 0 |
| 2015-10-08 | $11.22 | $11.22 | $11.22 | $11.22 | $10.89 | 125 |
| 2015-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-30 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-09 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-31 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-14 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 0 |
| 2015-08-10 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 200 |
| 2015-08-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-08-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-08-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-08-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-08-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-27 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 0 |
| 2015-07-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.50 | 100 |
| 2015-07-15 | $12.00 | $12.00 | $12.00 | $12.00 | $11.64 | 500 |
| 2015-07-14 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-13 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-10 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-09 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-08 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-07 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-06 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-02 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 0 |
| 2015-07-01 | $12.19 | $12.19 | $12.19 | $12.19 | $11.83 | 100 |
| 2015-06-29 | $12.18 | $12.18 | $12.18 | $12.18 | $11.82 | 0 |
| 2015-06-26 | $12.18 | $12.18 | $12.18 | $12.18 | $11.82 | 50,000 |
| 2015-06-25 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-24 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-23 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-22 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-19 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-18 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-17 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-16 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-15 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-12 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-11 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
| 2015-06-10 | $11.41 | $11.41 | $11.40 | $11.40 | $11.06 | 0 |
Halma plc (HLMAF) News Headlines
Recent Halma plc (HLMAF) News
Similar Companies to Halma plc (HLMAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |