Honda Motor (HNDAF) Exchange: PINK
Data as of Nov. 17, 2025
$10.16 ($0.00) 0.00%
Honda Motor - Daily Information
Click for more stock information on Honda Motor.| Daily Information | Data |
|---|---|
| Date | Nov. 17, 2025 |
| Open | $10.16 |
| Previous Close | $10.16 |
| High | $10.16 |
| Low | $10.16 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.16 |
| Adjusted Low | $10.16 |
About Honda Motor (HNDAF)
No Description Available
Invest in Honda Motor (HNDAF)
Historical Stock Data for Honda Motor (HNDAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 37 |
| 2025-10-09 | $9.00 | $10.20 | $9.00 | $10.16 | $10.16 | 1,459 |
| 2025-10-08 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 273 |
| 2025-10-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 321,631 |
| 2025-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 44 |
| 2025-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2025-10-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 867 |
| 2025-10-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 611,004 |
| 2025-09-30 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 396,473 |
| 2025-09-29 | $11.00 | $11.00 | $10.77 | $10.77 | $10.55 | 173,640 |
| 2025-09-26 | $11.00 | $11.10 | $11.00 | $11.10 | $10.86 | 1,953 |
| 2025-09-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.12 | 402 |
| 2025-09-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.21 | 384,127 |
| 2025-09-23 | $10.16 | $10.43 | $10.16 | $10.43 | $10.21 | 144,728 |
| 2025-09-22 | $10.75 | $11.00 | $10.75 | $11.00 | $10.77 | 444 |
| 2025-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 145 |
| 2025-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 47 |
| 2025-09-17 | $11.00 | $11.00 | $11.00 | $11.00 | $10.77 | 150 |
| 2025-09-16 | $9.95 | $11.00 | $9.95 | $11.00 | $10.77 | 1,859 |
| 2025-09-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.97 | 625 |
| 2025-09-12 | $11.21 | $11.21 | $10.21 | $10.21 | $10.00 | 3,320 |
| 2025-09-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.67 | 510,001 |
| 2025-09-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.67 | 9 |
| 2025-09-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.67 | 176 |
| 2025-09-08 | $11.00 | $11.00 | $10.91 | $10.91 | $10.68 | 5,232 |
| 2025-09-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 167 |
| 2025-09-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 601 |
| 2025-09-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| 2025-09-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 106 |
| 2025-08-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 32 |
| 2025-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2025-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,301 |
| 2025-08-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 429,803 |
| 2025-08-25 | $11.57 | $11.57 | $10.90 | $11.50 | $11.50 | 1,569 |
| 2025-08-22 | $11.50 | $11.50 | $11.42 | $11.42 | $11.42 | 4,614 |
| 2025-08-21 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 51 |
| 2025-08-20 | $11.55 | $11.55 | $10.09 | $10.82 | $10.82 | 897 |
| 2025-08-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 344 |
| 2025-08-18 | $11.30 | $11.30 | $10.53 | $11.04 | $11.04 | 587 |
| 2025-08-15 | $10.54 | $11.41 | $10.54 | $11.41 | $11.41 | 365 |
| 2025-08-14 | $11.71 | $11.71 | $10.59 | $10.59 | $10.59 | 737 |
| 2025-08-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 60 |
| 2025-08-12 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 960 |
| 2025-08-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 293 |
| 2025-08-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 247,813 |
| 2025-08-07 | $10.88 | $10.88 | $10.50 | $10.50 | $10.50 | 2,313 |
| 2025-08-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,878 |
| 2025-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 123 |
| 2025-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 85,857 |
| 2025-08-01 | $10.96 | $10.96 | $10.25 | $10.25 | $10.25 | 2,612 |
| 2025-07-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 30,138 |
| 2025-07-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 248 |
| 2025-07-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 225,330 |
| 2025-07-28 | $10.35 | $11.00 | $10.35 | $11.00 | $11.00 | 348,528 |
| 2025-07-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 150,196 |
| 2025-07-24 | $10.44 | $11.30 | $10.44 | $11.30 | $11.30 | 436,511 |
| 2025-07-23 | $10.50 | $11.74 | $10.50 | $11.26 | $11.26 | 233,720 |
| 2025-07-22 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 1,216 |
| 2025-07-21 | $8.83 | $10.14 | $8.83 | $10.12 | $10.12 | 611 |
| 2025-07-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4,016 |
| 2025-07-17 | $9.16 | $9.75 | $9.16 | $9.75 | $9.75 | 120,275 |
| 2025-07-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 460 |
| 2025-07-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,994 |
| 2025-07-14 | $9.65 | $10.31 | $9.65 | $10.17 | $10.17 | 1,755 |
| 2025-07-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 157 |
| 2025-07-10 | $9.60 | $10.31 | $9.60 | $9.68 | $9.68 | 64,901 |
| 2025-07-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 204 |
| 2025-07-08 | $9.54 | $9.93 | $9.54 | $9.93 | $9.93 | 488 |
| 2025-07-07 | $10.31 | $10.31 | $9.74 | $9.75 | $9.75 | 1,331 |
| 2025-07-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,003 |
| 2025-07-02 | $9.76 | $10.00 | $9.76 | $9.77 | $9.77 | 2,307 |
| 2025-07-01 | $9.79 | $9.79 | $9.73 | $9.73 | $9.73 | 273 |
| 2025-06-30 | $9.59 | $10.15 | $9.30 | $10.13 | $10.13 | 30,976 |
| 2025-06-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 62 |
| 2025-06-26 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 1,185 |
| 2025-06-25 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 45 |
| 2025-06-24 | $9.62 | $9.62 | $9.56 | $9.56 | $9.56 | 1,054 |
| 2025-06-23 | $10.00 | $10.00 | $9.79 | $9.79 | $9.79 | 332 |
| 2025-06-20 | $9.71 | $9.71 | $9.65 | $9.65 | $9.65 | 310 |
| 2025-06-18 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 2,989 |
| 2025-06-17 | $10.43 | $10.43 | $9.83 | $9.85 | $9.85 | 1,131 |
| 2025-06-16 | $10.00 | $10.00 | $9.86 | $9.86 | $9.86 | 1,747 |
| 2025-06-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 18 |
| 2025-06-12 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 400 |
| 2025-06-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 256,517 |
| 2025-06-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 50 |
| 2025-06-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 5,135 |
| 2025-06-06 | $10.25 | $10.25 | $9.43 | $9.43 | $9.43 | 301 |
| 2025-06-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 63 |
| 2025-06-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 27 |
| 2025-06-03 | $9.51 | $9.80 | $9.51 | $9.80 | $9.80 | 203 |
| 2025-06-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2025-05-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 28 |
| 2025-05-29 | $10.16 | $10.16 | $10.03 | $10.03 | $10.03 | 1,017,513 |
| 2025-05-28 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 1,241 |
| 2025-05-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 72 |
| 2025-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2025-05-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2025-05-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 586 |
| 2025-05-20 | $9.52 | $9.85 | $9.52 | $9.65 | $9.65 | 1,966 |
| 2025-05-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8,823 |
| 2025-05-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 29 |
| 2025-05-15 | $9.89 | $9.89 | $9.73 | $9.73 | $9.73 | 1,025 |
| 2025-05-14 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 1,416 |
| 2025-05-13 | $9.42 | $10.26 | $9.42 | $9.86 | $9.86 | 232,557 |
| 2025-05-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 21 |
| 2025-05-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 22 |
| 2025-05-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 112 |
| 2025-05-07 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 11,074 |
| 2025-05-06 | $9.94 | $9.94 | $9.75 | $9.75 | $9.75 | 283 |
| 2025-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 233 |
| 2025-05-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 110 |
| 2025-05-01 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 700 |
| 2025-04-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 40 |
| 2025-04-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 33 |
| 2025-04-28 | $9.95 | $10.18 | $9.95 | $10.18 | $10.18 | 20,026 |
| 2025-04-25 | $9.94 | $10.18 | $9.76 | $9.76 | $9.76 | 3,678 |
| 2025-04-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 904 |
| 2025-04-23 | $10.00 | $10.00 | $9.43 | $9.43 | $9.43 | 1,071 |
| 2025-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 31 |
| 2025-04-21 | $10.02 | $10.02 | $9.75 | $9.75 | $9.75 | 830 |
| 2025-04-17 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 6 |
| 2025-04-16 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 238 |
| 2025-04-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 216 |
| 2025-04-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 11,319 |
| 2025-04-11 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 5,126 |
| 2025-04-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 102 |
| 2025-04-09 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 17,690 |
| 2025-04-08 | $8.85 | $8.85 | $8.35 | $8.58 | $8.58 | 4,066 |
| 2025-04-07 | $9.20 | $9.20 | $8.46 | $8.46 | $8.46 | 507 |
| 2025-04-04 | $9.11 | $9.11 | $8.25 | $8.29 | $8.29 | 846 |
| 2025-04-03 | $8.82 | $8.96 | $8.82 | $8.96 | $8.96 | 1,223 |
| 2025-04-02 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 16 |
| 2025-04-01 | $8.71 | $9.01 | $8.71 | $8.96 | $8.96 | 198,565 |
| 2025-03-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 138,645 |
| 2025-03-28 | $9.15 | $9.23 | $8.89 | $9.07 | $9.07 | 8,503 |
| 2025-03-27 | $10.13 | $10.13 | $9.52 | $9.52 | $9.52 | 1,536 |
| 2025-03-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 75 |
| 2025-03-25 | $10.05 | $10.05 | $9.36 | $9.36 | $9.36 | 240,422 |
| 2025-03-24 | $10.35 | $10.35 | $9.75 | $9.87 | $9.87 | 476,932 |
| 2025-03-21 | $10.33 | $10.33 | $10.04 | $10.33 | $10.33 | 721,766 |
| 2025-03-20 | $10.00 | $10.12 | $9.75 | $10.12 | $10.12 | 1,080,402 |
| 2025-03-19 | $10.00 | $10.10 | $9.75 | $10.10 | $10.10 | 1,631,090 |
| 2025-03-18 | $10.10 | $10.14 | $9.83 | $9.83 | $9.83 | 1,918,359 |
| 2025-03-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 169 |
| 2025-03-14 | $10.10 | $10.10 | $9.69 | $9.69 | $9.69 | 1,021,301 |
| 2025-03-13 | $9.76 | $9.76 | $9.70 | $9.70 | $9.70 | 207 |
| 2025-03-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100,214 |
| 2025-03-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 207,291 |
| 2025-03-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 291 |
| 2025-03-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 9,883 |
| 2025-03-06 | $10.09 | $10.09 | $9.56 | $9.70 | $9.70 | 890 |
| 2025-03-05 | $9.00 | $9.80 | $9.00 | $9.80 | $9.80 | 1,970 |
| 2025-03-04 | $9.00 | $9.05 | $9.00 | $9.05 | $9.05 | 372,618 |
| 2025-03-03 | $9.48 | $9.48 | $9.16 | $9.26 | $9.26 | 644 |
| 2025-02-28 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 6,187 |
| 2025-02-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 420,174 |
| 2025-02-26 | $9.43 | $9.43 | $9.32 | $9.32 | $9.32 | 655 |
| 2025-02-25 | $9.70 | $9.70 | $9.20 | $9.20 | $9.20 | 1,939 |
| 2025-02-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 181 |
| 2025-02-21 | $9.23 | $9.34 | $9.23 | $9.34 | $9.34 | 282 |
| 2025-02-20 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 942,312 |
| 2025-02-19 | $9.62 | $9.62 | $9.05 | $9.10 | $9.10 | 1,559,167 |
| 2025-02-18 | $9.50 | $9.73 | $9.36 | $9.73 | $9.73 | 2,916 |
| 2025-02-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 50 |
| 2025-02-13 | $9.40 | $9.47 | $9.16 | $9.20 | $9.20 | 3,099 |
| 2025-02-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 9,111 |
| 2025-02-11 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 135 |
| 2025-02-10 | $9.00 | $9.30 | $9.00 | $9.01 | $9.01 | 3,462 |
| 2025-02-07 | $9.24 | $9.48 | $9.24 | $9.48 | $9.48 | 1,219 |
| 2025-02-06 | $9.29 | $9.56 | $9.29 | $9.48 | $9.48 | 645 |
| 2025-02-05 | $9.38 | $9.47 | $9.34 | $9.34 | $9.34 | 1,176 |
| 2025-02-04 | $8.99 | $9.09 | $8.99 | $9.09 | $9.09 | 3,297 |
| 2025-02-03 | $9.01 | $9.23 | $8.62 | $9.05 | $9.05 | 3,346 |
| 2025-01-31 | $9.40 | $9.60 | $9.40 | $9.55 | $9.55 | 645 |
| 2025-01-30 | $9.60 | $9.60 | $9.22 | $9.41 | $9.41 | 178,269 |
| 2025-01-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,048 |
| 2025-01-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 83 |
| 2025-01-27 | $9.33 | $9.50 | $9.33 | $9.50 | $9.50 | 2,315 |
| 2025-01-24 | $9.47 | $9.56 | $9.47 | $9.47 | $9.47 | 442 |
| 2025-01-23 | $9.64 | $9.64 | $9.33 | $9.54 | $9.54 | 3,087 |
| 2025-01-22 | $9.59 | $9.59 | $9.48 | $9.55 | $9.55 | 1,631 |
| 2025-01-21 | $9.90 | $9.90 | $9.59 | $9.59 | $9.59 | 2,041 |
| 2025-01-17 | $9.30 | $9.30 | $9.28 | $9.28 | $9.28 | 2,174 |
| 2025-01-16 | $9.58 | $9.78 | $9.31 | $9.31 | $9.31 | 3,181 |
| 2025-01-15 | $9.79 | $9.79 | $9.00 | $9.60 | $9.60 | 24,726 |
| 2025-01-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 110 |
| 2025-01-13 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 509 |
| 2025-01-10 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 11,715 |
| 2025-01-08 | $10.82 | $11.09 | $10.00 | $10.30 | $10.30 | 2,007 |
| 2025-01-07 | $10.10 | $10.67 | $10.10 | $10.50 | $10.50 | 2,487 |
| 2025-01-06 | $9.54 | $10.54 | $9.54 | $10.02 | $10.02 | 2,558 |
| 2025-01-03 | $9.84 | $9.84 | $9.40 | $9.47 | $9.47 | 4,931 |
| 2025-01-02 | $9.66 | $9.66 | $9.46 | $9.56 | $9.56 | 5,627 |
| 2024-12-31 | $9.79 | $9.79 | $9.69 | $9.69 | $9.69 | 642 |
| 2024-12-30 | $10.18 | $10.18 | $9.58 | $9.87 | $9.87 | 205,880 |
| 2024-12-27 | $9.56 | $9.67 | $9.56 | $9.64 | $9.64 | 127,311 |
| 2024-12-26 | $10.34 | $10.34 | $9.33 | $9.45 | $9.45 | 137,112 |
| 2024-12-24 | $9.20 | $9.20 | $9.09 | $9.14 | $9.14 | 157,512 |
| 2024-12-23 | $9.65 | $9.65 | $8.68 | $8.95 | $8.95 | 1,060,059 |
| 2024-12-20 | $8.24 | $8.24 | $8.10 | $8.20 | $8.20 | 2,242 |
| 2024-12-19 | $8.00 | $8.00 | $7.81 | $7.81 | $7.81 | 241,942 |
| 2024-12-18 | $8.25 | $8.60 | $8.10 | $8.10 | $8.10 | 6,432 |
| 2024-12-17 | $8.45 | $8.45 | $8.44 | $8.44 | $8.44 | 3,926 |
| 2024-12-16 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 1,488 |
| 2024-12-13 | $8.50 | $8.69 | $8.50 | $8.56 | $8.56 | 3,270 |
| 2024-12-12 | $8.65 | $8.78 | $8.65 | $8.65 | $8.65 | 106,796 |
| 2024-12-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 3,196 |
| 2024-12-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 83,211 |
| 2024-12-09 | $9.17 | $9.20 | $8.80 | $9.20 | $9.20 | 5,090 |
| 2024-12-06 | $9.17 | $9.17 | $8.72 | $8.77 | $8.77 | 9,717 |
| 2024-12-05 | $8.61 | $8.62 | $8.51 | $8.51 | $8.51 | 3,374 |
| 2024-12-04 | $8.65 | $8.86 | $8.65 | $8.86 | $8.86 | 605,763 |
| 2024-12-03 | $8.94 | $9.11 | $8.81 | $8.95 | $8.95 | 2,324 |
| 2024-12-02 | $8.67 | $8.68 | $8.67 | $8.68 | $8.68 | 1,035 |
| 2024-11-29 | $8.58 | $8.59 | $8.58 | $8.59 | $8.59 | 8,211 |
| 2024-11-27 | $8.10 | $8.86 | $8.10 | $8.60 | $8.60 | 1,576 |
| 2024-11-26 | $8.80 | $8.80 | $8.66 | $8.66 | $8.66 | 211,853 |
| 2024-11-25 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 24,865 |
| 2024-11-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 203 |
| 2024-11-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2024-11-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 21,810 |
| 2024-11-19 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 27,646 |
| 2024-11-18 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 123 |
| 2024-11-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 24 |
| 2024-11-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,069 |
| 2024-11-13 | $8.86 | $8.86 | $8.65 | $8.65 | $8.65 | 118,329 |
| 2024-11-12 | $8.86 | $9.20 | $8.86 | $9.20 | $9.20 | 826 |
| 2024-11-11 | $8.51 | $9.20 | $8.51 | $8.86 | $8.86 | 3,587 |
| 2024-11-08 | $9.15 | $9.15 | $9.03 | $9.03 | $9.03 | 1,003 |
| 2024-11-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 169 |
| 2024-11-06 | $9.66 | $9.67 | $9.23 | $9.40 | $9.40 | 2,324,769 |
| 2024-11-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-11-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2024-11-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2024-10-31 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 20,028 |
| 2024-10-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,101 |
| 2024-10-29 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 90 |
| 2024-10-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 165 |
| 2024-10-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 9 |
| 2024-10-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 81 |
| 2024-10-23 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 28 |
| 2024-10-22 | $10.05 | $10.27 | $10.05 | $10.27 | $10.27 | 292 |
| 2024-10-21 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 365 |
| 2024-10-18 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2024-10-17 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 2024-10-16 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 808 |
| 2024-10-15 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 151,801 |
| 2024-10-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 10 |
| 2024-10-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 3 |
| 2024-10-10 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 25 |
| 2024-10-09 | $9.78 | $10.92 | $9.78 | $10.92 | $10.92 | 1,300 |
| 2024-10-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2024-10-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13,037 |
| 2024-10-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,088 |
| 2024-10-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1 |
| 2024-10-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 59,070 |
| 2024-10-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 8 |
| 2024-09-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 24 |
| 2024-09-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 16 |
| 2024-09-26 | $11.09 | $11.09 | $11.09 | $11.09 | $10.86 | 20,700 |
| 2024-09-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.64 | 153 |
| 2024-09-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.15 | 50 |
| 2024-09-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.15 | 150 |
| 2024-09-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 901 |
| 2024-09-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 240,700 |
| 2024-09-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 230 |
| 2024-09-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 210,000 |
| 2024-09-16 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 195 |
| 2024-09-13 | $10.25 | $10.33 | $9.81 | $9.81 | $9.81 | 1,918 |
| 2024-09-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10,824 |
| 2024-09-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,000 |
| 2024-09-10 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 600,620 |
| 2024-09-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 113 |
| 2024-09-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 19 |
| 2024-09-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2024-09-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 2,055 |
| 2024-09-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 920 |
| 2024-08-30 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 27 |
| 2024-08-29 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 530 |
| 2024-08-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-08-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 246 |
| 2024-08-26 | $10.93 | $10.93 | $10.83 | $10.83 | $10.83 | 90,294 |
| 2024-08-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 23 |
| 2024-08-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2024-08-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 101 |
| 2024-08-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 11 |
| 2024-08-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 16 |
| 2024-08-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 106 |
| 2024-08-15 | $11.16 | $11.16 | $10.21 | $10.21 | $10.21 | 250,150 |
| 2024-08-14 | $10.20 | $10.66 | $9.20 | $10.66 | $10.66 | 333 |
| 2024-08-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 109,906 |
| 2024-08-12 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 300 |
| 2024-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2024-08-08 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 1,222 |
| 2024-08-07 | $10.23 | $10.23 | $10.00 | $10.00 | $10.00 | 15,775 |
| 2024-08-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 150,000 |
| 2024-08-05 | $9.56 | $9.60 | $9.00 | $9.60 | $9.60 | 7,766 |
| 2024-08-02 | $10.54 | $10.54 | $10.00 | $10.00 | $10.00 | 201,421 |
| 2024-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 170 |
| 2024-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 629 |
| 2024-07-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 87 |
| 2024-07-29 | $10.58 | $10.66 | $10.58 | $10.58 | $10.58 | 1,806 |
| 2024-07-26 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 150,125 |
| 2024-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2024-07-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 150,000 |
| 2024-07-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 145 |
| 2024-07-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 408,638 |
| 2024-07-19 | $10.44 | $10.70 | $10.44 | $10.70 | $10.70 | 450,460 |
| 2024-07-18 | $10.91 | $10.91 | $10.30 | $10.30 | $10.30 | 1,110 |
| 2024-07-17 | $11.72 | $11.72 | $10.79 | $10.79 | $10.79 | 3,410 |
| 2024-07-16 | $10.30 | $10.97 | $10.30 | $10.88 | $10.88 | 1,273 |
| 2024-07-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 25 |
| 2024-07-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 55 |
| 2024-07-11 | $10.65 | $10.66 | $10.65 | $10.66 | $10.66 | 675 |
| 2024-07-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 150 |
| 2024-07-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 60 |
| 2024-07-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,893 |
| 2024-07-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 203 |
| 2024-07-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 13 |
| 2024-07-02 | $11.54 | $11.54 | $10.00 | $10.73 | $10.73 | 682 |
| 2024-07-01 | $11.00 | $11.00 | $10.97 | $10.98 | $10.98 | 570,101 |
| 2024-06-28 | $10.59 | $10.59 | $10.12 | $10.12 | $10.12 | 249 |
| 2024-06-27 | $10.01 | $10.99 | $9.82 | $10.99 | $10.99 | 301,040 |
| 2024-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,757 |
| 2024-06-25 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 28 |
| 2024-06-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 382 |
| 2024-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60,056 |
| 2024-06-20 | $9.82 | $10.58 | $9.82 | $10.00 | $10.00 | 6,217 |
| 2024-06-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 236 |
| 2024-06-17 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 30,610 |
| 2024-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 12 |
| 2024-06-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 130 |
| 2024-06-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 10 |
| 2024-06-11 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2024-06-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,080 |
| 2024-06-07 | $10.72 | $10.72 | $10.50 | $10.50 | $10.50 | 1,452 |
| 2024-06-06 | $11.57 | $11.57 | $10.58 | $10.98 | $10.98 | 600 |
| 2024-06-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 150,002 |
| 2024-06-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 124 |
| 2024-06-03 | $11.21 | $11.23 | $11.21 | $11.23 | $11.23 | 1,227 |
| 2024-05-31 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 163 |
| 2024-05-30 | $11.11 | $11.45 | $11.11 | $11.45 | $11.45 | 15,018 |
| 2024-05-29 | $10.74 | $10.74 | $10.70 | $10.70 | $10.70 | 2,525 |
| 2024-05-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 118 |
| 2024-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 361 |
| 2024-05-23 | $11.19 | $11.19 | $11.00 | $11.00 | $11.00 | 351 |
| 2024-05-22 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 416 |
| 2024-05-21 | $11.40 | $11.40 | $11.28 | $11.28 | $11.28 | 1,404 |
| 2024-05-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 110 |
| 2024-05-17 | $10.20 | $11.39 | $10.20 | $11.39 | $11.39 | 1,840 |
| 2024-05-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 527 |
| 2024-05-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 211,801 |
| 2024-05-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 5 |
| 2024-05-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 150,044 |
| 2024-05-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 45 |
| 2024-05-09 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 24,001 |
| 2024-05-08 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 145,277 |
| 2024-05-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 54,501 |
| 2024-05-06 | $11.50 | $11.66 | $11.49 | $11.66 | $11.66 | 96,539 |
| 2024-05-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 29 |
| 2024-05-02 | $11.80 | $11.80 | $11.56 | $11.56 | $11.56 | 60,572 |
| 2024-05-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 7 |
| 2024-04-30 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 510 |
| 2024-04-29 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 160 |
| 2024-04-26 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2024-04-25 | $10.98 | $11.19 | $10.98 | $11.19 | $11.19 | 428 |
| 2024-04-24 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 100 |
| 2024-04-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 500 |
| 2024-04-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 123 |
| 2024-04-19 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 45 |
| 2024-04-18 | $11.75 | $11.75 | $11.69 | $11.69 | $11.69 | 260,301 |
| 2024-04-17 | $11.65 | $11.65 | $11.28 | $11.60 | $11.60 | 184,080 |
| 2024-04-16 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 163 |
| 2024-04-15 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 4 |
| 2024-04-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-04-11 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 24 |
| 2024-04-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 310 |
| 2024-04-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 75 |
| 2024-04-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 8 |
| 2024-04-05 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 160 |
| 2024-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 102 |
| 2024-04-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 350 |
| 2024-04-02 | $11.74 | $12.19 | $11.74 | $12.17 | $12.17 | 350 |
| 2024-04-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 15 |
| 2024-03-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 15 |
| 2024-03-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 163 |
| 2024-03-26 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 138 |
| 2024-03-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 21 |
| 2024-03-22 | $12.05 | $12.70 | $12.05 | $12.70 | $12.70 | 1,625 |
| 2024-03-21 | $12.66 | $12.70 | $12.41 | $12.41 | $12.41 | 1,136 |
| 2024-03-20 | $12.25 | $12.47 | $12.25 | $12.47 | $12.47 | 302,827 |
| 2024-03-19 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 12 |
| 2024-03-18 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 114 |
| 2024-03-15 | $11.71 | $11.72 | $11.71 | $11.71 | $11.71 | 468 |
| 2024-03-14 | $11.75 | $11.75 | $11.74 | $11.74 | $11.74 | 355 |
| 2024-03-13 | $11.65 | $12.00 | $11.65 | $11.69 | $11.69 | 74,650 |
| 2024-03-12 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 114 |
| 2024-03-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 114 |
| 2024-03-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 66 |
| 2024-03-07 | $11.88 | $11.94 | $11.88 | $11.94 | $11.94 | 447 |
| 2024-03-06 | $12.61 | $12.61 | $12.30 | $12.30 | $12.30 | 642 |
| 2024-03-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 245 |
| 2024-03-04 | $12.49 | $12.49 | $12.20 | $12.20 | $12.20 | 2,525 |
| 2024-03-01 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 68 |
| 2024-02-29 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 901 |
| 2024-02-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-02-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 123 |
| 2024-02-26 | $11.78 | $12.15 | $11.78 | $12.15 | $12.15 | 576 |
| 2024-02-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 6 |
| 2024-02-22 | $11.55 | $11.78 | $11.55 | $11.78 | $11.78 | 531 |
| 2024-02-21 | $11.70 | $12.00 | $11.70 | $12.00 | $12.00 | 2,721 |
| 2024-02-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-02-15 | $11.07 | $11.50 | $11.07 | $11.50 | $11.50 | 161,999 |
| 2024-02-14 | $11.55 | $11.55 | $11.30 | $11.30 | $11.30 | 245 |
| 2024-02-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 15 |
| 2024-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 50 |
| 2024-02-09 | $11.44 | $11.50 | $11.44 | $11.50 | $11.50 | 3,910 |
| 2024-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1 |
| 2024-02-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 508 |
| 2024-02-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 534 |
| 2024-02-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2,001 |
| 2024-02-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 105,637 |
| 2024-02-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 3,604 |
| 2024-01-31 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 7,629 |
| 2024-01-30 | $11.12 | $11.20 | $10.96 | $10.96 | $10.96 | 504 |
| 2024-01-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 1,101 |
| 2024-01-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-01-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 90 |
| 2024-01-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 17 |
| 2024-01-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 244 |
| 2024-01-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 16 |
| 2024-01-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2024-01-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 26 |
| 2024-01-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 7 |
| 2024-01-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 120 |
| 2024-01-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-01-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 34 |
| 2024-01-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 546 |
| 2024-01-09 | $10.52 | $10.52 | $10.45 | $10.45 | $10.45 | 3,515 |
| 2024-01-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 138,014 |
| 2024-01-05 | $10.66 | $10.66 | $10.60 | $10.60 | $10.60 | 485 |
| 2024-01-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 300,532 |
| 2024-01-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 600 |
| 2024-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 184 |
| 2023-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-12-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 609 |
| 2023-12-27 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 502 |
| 2023-12-26 | $10.56 | $10.56 | $10.10 | $10.25 | $10.25 | 451 |
| 2023-12-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2023-12-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 81 |
| 2023-12-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 51 |
| 2023-12-19 | $9.56 | $9.90 | $9.56 | $9.90 | $9.90 | 434 |
| 2023-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2023-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 996,257 |
| 2023-12-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 135 |
| 2023-12-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 118 |
| 2023-12-11 | $10.34 | $10.42 | $10.34 | $10.40 | $10.40 | 468,609 |
| 2023-12-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 184,829 |
| 2023-12-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 41 |
| 2023-12-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 300 |
| 2023-12-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 242 |
| 2023-12-04 | $10.42 | $10.42 | $10.26 | $10.42 | $10.42 | 1,311 |
| 2023-12-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 525,000 |
| 2023-11-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-11-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 20 |
| 2023-11-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 88 |
| 2023-11-27 | $10.39 | $10.71 | $10.39 | $10.50 | $10.50 | 4,289 |
| 2023-11-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 500 |
| 2023-11-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 31,801 |
| 2023-11-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 675 |
| 2023-11-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 258 |
| 2023-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 12 |
| 2023-11-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 106 |
| 2023-11-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5 |
| 2023-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4 |
| 2023-11-13 | $10.80 | $10.80 | $10.50 | $10.50 | $10.50 | 1,708 |
| 2023-11-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 26 |
| 2023-11-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,000 |
| 2023-11-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 20 |
| 2023-11-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 61 |
| 2023-11-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 2,521 |
| 2023-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 570,020 |
| 2023-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 280,006 |
| 2023-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 122 |
| 2023-10-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 15 |
| 2023-10-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-10-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 46 |
| 2023-10-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,980 |
| 2023-10-23 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 3 |
| 2023-10-20 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 3 |
| 2023-10-19 | $11.06 | $11.06 | $10.91 | $10.91 | $10.91 | 1,060 |
| 2023-10-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 360 |
| 2023-10-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 8 |
| 2023-10-16 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 15,106 |
| 2023-10-13 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-10-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 51 |
| 2023-10-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 806 |
| 2023-10-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 58 |
| 2023-10-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 161 |
| 2023-10-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 366,080 |
| 2023-10-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2023-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 180,014 |
| 2023-10-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 58 |
| 2023-10-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 62 |
| 2023-09-29 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 203 |
| 2023-09-28 | $11.91 | $11.91 | $11.90 | $11.90 | $11.90 | 1,094 |
| 2023-09-27 | $34.50 | $34.50 | $34.50 | $34.50 | $11.34 | 4,842 |
| 2023-09-26 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2023-09-25 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2023-09-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 4 |
| 2023-09-21 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 244 |
| 2023-09-20 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 35,017 |
| 2023-09-19 | $36.67 | $36.67 | $35.53 | $35.53 | $35.53 | 34,762 |
| 2023-09-18 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 2 |
| 2023-09-15 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 8 |
| 2023-09-14 | $34.67 | $35.18 | $34.67 | $35.18 | $35.18 | 1,024 |
| 2023-09-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 41 |
| 2023-09-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3 |
| 2023-09-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 40,048 |
| 2023-09-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 41,000 |
| 2023-09-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 13 |
| 2023-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 53,911 |
| 2023-09-05 | $33.03 | $33.30 | $33.03 | $33.30 | $33.30 | 208 |
| 2023-09-01 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 37 |
| 2023-08-31 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-08-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 50,020 |
| 2023-08-29 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 125 |
| 2023-08-28 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 4 |
| 2023-08-25 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 61 |
| 2023-08-24 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 8 |
| 2023-08-23 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 1,228 |
| 2023-08-22 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 500 |
| 2023-08-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 10 |
| 2023-08-18 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1 |
| 2023-08-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 110 |
| 2023-08-16 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 21 |
| 2023-08-15 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2,505 |
| 2023-08-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 108,120 |
| 2023-08-11 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 915 |
| 2023-08-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-08-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 16,240 |
| 2023-08-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 48 |
| 2023-08-07 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 2 |
| 2023-08-04 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-08-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 50 |
| 2023-08-02 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-08-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-07-31 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 51,600 |
| 2023-07-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-07-27 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-07-26 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 134 |
| 2023-07-25 | $31.00 | $31.55 | $31.00 | $31.55 | $31.55 | 330 |
| 2023-07-24 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 16 |
| 2023-07-21 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2 |
| 2023-07-20 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 1 |
| 2023-07-19 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 10 |
| 2023-07-18 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2023-07-17 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2023-07-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 86 |
| 2023-07-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 13,000 |
| 2023-07-12 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 4 |
| 2023-07-11 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 109,508 |
| 2023-07-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 3 |
| 2023-07-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 5,030 |
| 2023-07-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 106 |
| 2023-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 154 |
| 2023-07-03 | $31.03 | $31.03 | $31.00 | $31.00 | $31.00 | 337 |
| 2023-06-30 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 5 |
| 2023-06-29 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 180 |
| 2023-06-28 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 8 |
| 2023-06-27 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 105 |
| 2023-06-26 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-06-23 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-06-22 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-06-21 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 4 |
| 2023-06-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 205 |
| 2023-06-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 80,054 |
| 2023-06-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 1,602 |
| 2023-06-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 8 |
| 2023-06-13 | $31.35 | $32.00 | $31.35 | $32.00 | $32.00 | 1,253 |
| 2023-06-12 | $30.66 | $31.00 | $30.66 | $31.00 | $31.00 | 1,239 |
| 2023-06-09 | $30.73 | $30.75 | $30.73 | $30.75 | $30.75 | 427 |
| 2023-06-08 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 35 |
| 2023-06-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 30 |
| 2023-06-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 100,001 |
| 2023-06-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-06-02 | $29.25 | $29.25 | $29.06 | $29.20 | $29.20 | 418 |
| 2023-06-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,002 |
| 2023-05-31 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 200 |
| 2023-05-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 125 |
| 2023-05-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1 |
| 2023-05-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1,600 |
| 2023-05-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 120 |
| 2023-05-23 | $28.26 | $28.34 | $27.86 | $27.86 | $27.86 | 1,151 |
| 2023-05-22 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 269 |
| 2023-05-19 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 4,000 |
| 2023-05-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-05-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 60,008 |
| 2023-05-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 133 |
| 2023-05-15 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 19 |
| 2023-05-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 58,000 |
| 2023-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 465 |
| 2023-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 291 |
| 2023-05-09 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1,435 |
| 2023-05-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 311 |
| 2023-05-05 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 52 |
| 2023-05-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 21 |
| 2023-05-03 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 36 |
| 2023-05-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 28 |
| 2023-05-01 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 74 |
| 2023-04-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 28,000 |
| 2023-04-27 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-04-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-04-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-04-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 2 |
| 2023-04-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 25 |
| 2023-04-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-04-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-04-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 33 |
| 2023-04-17 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 15,227 |
| 2023-04-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-04-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 15,227 |
| 2023-04-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 203 |
| 2023-04-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 604 |
| 2023-04-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2,232 |
| 2023-04-06 | $26.42 | $26.42 | $26.08 | $26.08 | $26.08 | 400 |
| 2023-04-05 | $26.61 | $26.61 | $26.39 | $26.39 | $26.39 | 3,502 |
| 2023-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 400 |
| 2023-04-03 | $26.45 | $27.00 | $26.45 | $27.00 | $27.00 | 368 |
| 2023-03-31 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 12 |
| 2023-03-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 50,000 |
| 2023-03-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.08 | 51 |
| 2023-03-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2023-03-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-03-24 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 131 |
| 2023-03-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2 |
| 2023-03-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1,000 |
| 2023-03-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-03-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-03-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 103 |
| 2023-03-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 50,020 |
| 2023-03-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 16 |
| 2023-03-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 105 |
| 2023-03-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 605 |
| 2023-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 307 |
| 2023-03-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,629 |
| 2023-03-07 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,707 |
| 2023-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 13 |
| 2023-03-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 138,311 |
| 2023-03-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 72,701 |
| 2023-03-01 | $26.11 | $26.28 | $26.11 | $26.28 | $26.28 | 3,530 |
| 2023-02-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 30 |
| 2023-02-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 20 |
| 2023-02-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-02-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 510 |
| 2023-02-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 3 |
| 2023-02-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 473 |
| 2023-02-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 4 |
| 2023-02-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 250 |
| 2023-02-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 108 |
| 2023-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 110 |
| 2023-02-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 53 |
| 2023-02-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 126 |
| 2023-02-09 | $24.34 | $24.75 | $24.34 | $24.75 | $24.75 | 1,324 |
| 2023-02-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 10 |
| 2023-02-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2023-02-06 | $24.83 | $24.83 | $24.39 | $24.39 | $24.39 | 268 |
| 2023-02-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 87 |
| 2023-02-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 107 |
| 2023-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 55 |
| 2023-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 8 |
| 2023-01-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 183 |
| 2023-01-27 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 79 |
| 2023-01-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 29 |
| 2023-01-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 26 |
| 2023-01-24 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1,885 |
| 2023-01-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 212 |
| 2023-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6,600 |
| 2023-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 24,090 |
| 2023-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 106 |
| 2023-01-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 18 |
| 2023-01-13 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 90 |
| 2023-01-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 10,000 |
| 2023-01-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 17 |
| 2023-01-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 123 |
| 2023-01-09 | $23.87 | $24.00 | $23.87 | $24.00 | $24.00 | 2,363 |
| 2023-01-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 27 |
| 2023-01-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 20 |
| 2023-01-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 11 |
| 2023-01-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3 |
| 2022-12-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 101 |
| 2022-12-29 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
| 2022-12-28 | $22.50 | $23.41 | $22.50 | $23.41 | $23.41 | 16,237 |
| 2022-12-27 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 14,403 |
| 2022-12-23 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 18,851 |
| 2022-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100,403 |
| 2022-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2022-12-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 12 |
| 2022-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 14 |
| 2022-12-15 | $24.24 | $24.24 | $23.95 | $23.95 | $23.95 | 1,104 |
| 2022-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 12,054 |
| 2022-12-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 10,107 |
| 2022-12-09 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 56 |
| 2022-12-08 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2022-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 60 |
| 2022-12-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 22 |
| 2022-12-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 224 |
| 2022-12-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 55,042 |
| 2022-12-01 | $23.74 | $23.74 | $23.70 | $23.70 | $23.70 | 300 |
| 2022-11-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 50 |
| 2022-11-29 | $24.51 | $24.51 | $23.76 | $24.51 | $24.51 | 603 |
| 2022-11-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 525 |
| 2022-11-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 9,753 |
| 2022-11-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2022-11-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,800 |
| 2022-11-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 192 |
| 2022-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-11-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 307 |
| 2022-11-16 | $23.74 | $23.74 | $23.40 | $23.40 | $23.40 | 725 |
| 2022-11-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 502 |
| 2022-11-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 413 |
| 2022-11-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2022-11-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 25 |
| 2022-11-09 | $23.11 | $23.11 | $22.32 | $22.32 | $22.32 | 656 |
| 2022-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 504 |
| 2022-11-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 10,071 |
| 2022-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2022-11-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2,003 |
| 2022-11-01 | $22.71 | $23.01 | $22.71 | $23.01 | $23.01 | 1,236 |
| 2022-10-31 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2022-10-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3,116 |
| 2022-10-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 5 |
| 2022-10-26 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 251 |
| 2022-10-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 634 |
| 2022-10-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 211 |
| 2022-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 561 |
| 2022-10-20 | $22.43 | $22.43 | $21.78 | $21.78 | $21.78 | 206 |
| 2022-10-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 130,400 |
| 2022-10-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 9,200 |
| 2022-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 16,108 |
| 2022-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 725 |
| 2022-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 303 |
| 2022-10-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 9,730 |
| 2022-10-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 4 |
| 2022-10-10 | $23.00 | $23.00 | $22.45 | $22.45 | $22.45 | 1,215 |
| 2022-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 113 |
| 2022-10-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 30,408 |
| 2022-10-05 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-10-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 8,337 |
| 2022-10-03 | $21.90 | $21.90 | $21.86 | $21.90 | $21.90 | 1,765 |
| 2022-09-30 | $22.09 | $22.09 | $21.59 | $22.05 | $22.05 | 809 |
| 2022-09-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-09-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 11,600 |
| 2022-09-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 35 |
| 2022-09-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 486 |
| 2022-09-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 8 |
| 2022-09-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 38,101 |
| 2022-09-21 | $24.35 | $24.35 | $23.91 | $23.91 | $23.50 | 3,935 |
| 2022-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 7 |
| 2022-09-19 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 2 |
| 2022-09-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 23,000 |
| 2022-09-15 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 106 |
| 2022-09-14 | $25.26 | $25.26 | $25.26 | $25.26 | $24.83 | 805 |
| 2022-09-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 109,300 |
| 2022-09-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.83 | 28,706 |
| 2022-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.83 | 210 |
| 2022-09-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.83 | 1,202 |
| 2022-09-07 | $24.61 | $24.61 | $24.61 | $24.61 | $24.19 | 85,420 |
| 2022-09-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 7 |
| 2022-09-02 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2022-09-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 7 |
| 2022-08-31 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 371 |
| 2022-08-30 | $27.01 | $27.10 | $26.47 | $26.76 | $26.76 | 1,466 |
| 2022-08-29 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 88,122 |
| 2022-08-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 55,000 |
| 2022-08-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 505 |
| 2022-08-24 | $26.90 | $26.90 | $26.24 | $26.24 | $26.24 | 21,418 |
| 2022-08-23 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-08-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 20 |
| 2022-08-19 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 90 |
| 2022-08-18 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 201 |
| 2022-08-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 633 |
| 2022-08-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 200 |
| 2022-08-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 150,035 |
| 2022-08-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 33,102 |
| 2022-08-11 | $27.01 | $27.25 | $27.01 | $27.25 | $27.25 | 374 |
| 2022-08-10 | $26.77 | $26.85 | $26.10 | $26.85 | $26.85 | 144,700 |
| 2022-08-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 102,800 |
| 2022-08-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2022-08-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 209,830 |
| 2022-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 251,628 |
| 2022-08-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-08-02 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-08-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 5 |
| 2022-07-29 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 25,053 |
| 2022-07-28 | $25.11 | $25.73 | $25.11 | $25.73 | $25.73 | 201,200 |
| 2022-07-27 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 30,001 |
| 2022-07-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 61 |
| 2022-07-25 | $26.02 | $26.18 | $25.81 | $25.81 | $25.81 | 696 |
| 2022-07-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 9 |
| 2022-07-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 3 |
| 2022-07-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-07-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 11,601 |
| 2022-07-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 114 |
| 2022-07-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2,606 |
| 2022-07-14 | $24.29 | $24.29 | $23.80 | $23.80 | $23.80 | 1,309 |
| 2022-07-13 | $24.10 | $24.38 | $24.10 | $24.38 | $24.38 | 1,800 |
| 2022-07-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 9,600 |
| 2022-07-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 153 |
| 2022-07-08 | $24.05 | $24.05 | $23.90 | $23.90 | $23.90 | 414 |
| 2022-07-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 150,026 |
| 2022-07-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 122 |
| 2022-07-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 100,067 |
| 2022-07-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 418 |
| 2022-06-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2,296 |
| 2022-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3,063 |
| 2022-06-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 600 |
| 2022-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2022-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 500 |
| 2022-06-23 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 461 |
| 2022-06-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 200 |
| 2022-06-21 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 10,000 |
| 2022-06-17 | $23.65 | $24.18 | $23.65 | $24.18 | $24.18 | 388 |
| 2022-06-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3 |
| 2022-06-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 40,579 |
| 2022-06-14 | $24.33 | $24.34 | $24.33 | $24.34 | $24.34 | 132,500 |
| 2022-06-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 50,024 |
| 2022-06-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 11,547 |
| 2022-06-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 36,001 |
| 2022-06-08 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 5 |
| 2022-06-07 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 276 |
| 2022-06-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 6 |
| 2022-06-03 | $25.00 | $25.34 | $24.94 | $25.34 | $25.34 | 400 |
| 2022-06-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 10,000 |
| 2022-06-01 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 400 |
| 2022-05-31 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 51 |
| 2022-05-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-05-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 301 |
| 2022-05-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 30 |
| 2022-05-24 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 150,130 |
| 2022-05-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 117 |
| 2022-05-20 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 201 |
| 2022-05-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 24 |
| 2022-05-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 26 |
| 2022-05-17 | $24.93 | $24.99 | $24.93 | $24.99 | $24.99 | 400 |
| 2022-05-16 | $24.83 | $24.83 | $24.53 | $24.58 | $24.58 | 635 |
| 2022-05-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 391 |
| 2022-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 518 |
| 2022-05-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-05-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 200,005 |
| 2022-05-09 | $25.13 | $25.33 | $25.13 | $25.33 | $25.33 | 300,877 |
| 2022-05-06 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1,305 |
| 2022-05-05 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 156 |
| 2022-05-04 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 75 |
| 2022-05-03 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 15 |
| 2022-05-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 112 |
| 2022-04-29 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-28 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 25 |
| 2022-04-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 132 |
| 2022-04-26 | $25.76 | $25.91 | $25.76 | $25.91 | $25.91 | 25,452 |
| 2022-04-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 84 |
| 2022-04-22 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 70 |
| 2022-04-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 325 |
| 2022-04-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 206 |
| 2022-04-19 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,051 |
| 2022-04-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 102 |
| 2022-04-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 124 |
| 2022-04-13 | $26.32 | $26.50 | $26.32 | $26.50 | $26.50 | 824 |
| 2022-04-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 50 |
| 2022-04-11 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 3 |
| 2022-04-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 150,053 |
| 2022-04-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 40,004 |
| 2022-04-06 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 82 |
| 2022-04-05 | $28.47 | $28.47 | $27.86 | $27.86 | $27.86 | 24,803 |
| 2022-04-04 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 25 |
| 2022-04-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-03-31 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 2,900 |
| 2022-03-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2022-03-29 | $28.43 | $28.63 | $28.43 | $28.63 | $28.19 | 207 |
| 2022-03-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.44 | 145 |
| 2022-03-25 | $28.20 | $28.20 | $28.20 | $28.20 | $27.77 | 0 |
| 2022-03-24 | $27.77 | $28.20 | $27.77 | $28.20 | $27.77 | 894 |
| 2022-03-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.81 | 208 |
| 2022-03-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.08 | 502 |
| 2022-03-21 | $28.50 | $28.95 | $28.29 | $28.52 | $28.08 | 502 |
| 2022-03-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 506 |
| 2022-03-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.35 | 1 |
| 2022-03-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.35 | 10,905 |
| 2022-03-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.35 | 51 |
| 2022-03-14 | $27.50 | $27.50 | $26.77 | $26.77 | $26.35 | 200 |
| 2022-03-11 | $27.02 | $27.02 | $27.02 | $27.02 | $26.60 | 13,822 |
| 2022-03-10 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 908 |
| 2022-03-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.17 | 2 |
| 2022-03-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.17 | 715 |
| 2022-03-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.17 | 167 |
| 2022-03-04 | $28.31 | $28.31 | $28.31 | $28.31 | $27.87 | 24,044 |
| 2022-03-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.55 | 201,410 |
| 2022-03-02 | $29.77 | $29.77 | $29.77 | $29.77 | $29.31 | 52,000 |
| 2022-03-01 | $29.77 | $29.77 | $29.77 | $29.77 | $29.31 | 1,405 |
| 2022-02-28 | $30.41 | $30.41 | $29.77 | $29.77 | $29.31 | 2,159 |
| 2022-02-25 | $30.08 | $30.44 | $30.08 | $30.44 | $29.97 | 2,820 |
| 2022-02-24 | $30.30 | $30.65 | $30.30 | $30.65 | $30.18 | 10,064 |
| 2022-02-23 | $31.97 | $31.97 | $31.97 | $31.97 | $31.48 | 157 |
| 2022-02-22 | $31.97 | $31.97 | $31.97 | $31.97 | $31.48 | 292 |
| 2022-02-18 | $31.97 | $31.97 | $31.97 | $31.97 | $31.48 | 0 |
| 2022-02-17 | $32.78 | $32.78 | $31.97 | $31.97 | $31.48 | 292 |
| 2022-02-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.16 | 0 |
| 2022-02-15 | $30.64 | $30.64 | $30.64 | $30.64 | $30.16 | 26,300 |
| 2022-02-14 | $31.68 | $31.68 | $31.68 | $31.68 | $31.19 | 12 |
| 2022-02-11 | $30.93 | $31.68 | $30.93 | $31.68 | $31.19 | 278 |
| 2022-02-10 | $30.93 | $30.93 | $30.93 | $30.93 | $30.45 | 700 |
| 2022-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 85,001 |
| 2022-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 18 |
| 2022-02-07 | $30.48 | $30.48 | $30.00 | $30.00 | $29.54 | 212 |
| 2022-02-04 | $30.85 | $30.85 | $30.85 | $30.85 | $30.37 | 45 |
| 2022-02-03 | $29.94 | $30.85 | $29.94 | $30.85 | $30.37 | 410 |
| 2022-02-02 | $29.35 | $29.35 | $29.35 | $29.35 | $28.90 | 570 |
| 2022-02-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.90 | 1 |
| 2022-01-31 | $29.35 | $29.35 | $29.35 | $29.35 | $28.90 | 450 |
| 2022-01-28 | $29.27 | $29.27 | $29.27 | $29.27 | $28.81 | 3 |
| 2022-01-27 | $29.27 | $29.27 | $29.27 | $29.27 | $28.81 | 206 |
| 2022-01-26 | $28.87 | $28.87 | $28.87 | $28.87 | $28.43 | 0 |
| 2022-01-25 | $28.87 | $28.87 | $28.87 | $28.87 | $28.43 | 14,134 |
| 2022-01-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.43 | 819 |
| 2022-01-21 | $30.78 | $30.86 | $29.47 | $29.47 | $29.02 | 47,543 |
| 2022-01-20 | $30.39 | $30.39 | $30.39 | $30.39 | $29.92 | 20,232 |
| 2022-01-19 | $29.40 | $30.46 | $29.40 | $30.46 | $29.99 | 49,116 |
| 2022-01-18 | $29.56 | $31.34 | $29.56 | $30.51 | $30.04 | 3,539 |
| 2022-01-14 | $31.10 | $31.45 | $30.34 | $30.51 | $30.04 | 3,539 |
| 2022-01-13 | $29.51 | $29.51 | $29.51 | $29.51 | $29.06 | 1 |
| 2022-01-12 | $29.99 | $29.99 | $29.51 | $29.51 | $29.06 | 664 |
| 2022-01-11 | $30.13 | $30.13 | $30.13 | $30.13 | $29.67 | 99 |
| 2022-01-10 | $29.51 | $30.13 | $29.51 | $30.13 | $29.67 | 1,400 |
| 2022-01-07 | $29.33 | $29.33 | $29.33 | $29.33 | $28.88 | 0 |
| 2022-01-06 | $29.34 | $29.34 | $29.33 | $29.33 | $28.88 | 100,967 |
| 2022-01-05 | $29.57 | $29.80 | $29.57 | $29.80 | $29.34 | 121,863 |
| 2022-01-04 | $29.02 | $29.52 | $29.02 | $29.05 | $28.60 | 206,680 |
| 2022-01-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.41 | 141 |
| 2021-12-31 | $28.90 | $28.90 | $27.80 | $27.80 | $27.37 | 432 |
| 2021-12-30 | $29.03 | $29.03 | $29.03 | $29.03 | $28.58 | 206 |
| 2021-12-29 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 423 |
| 2021-12-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.27 | 299 |
| 2021-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.57 | 70 |
| 2021-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.57 | 863 |
| 2021-12-22 | $27.96 | $27.96 | $27.96 | $27.96 | $27.53 | 777 |
| 2021-12-21 | $27.33 | $27.33 | $27.33 | $27.33 | $26.90 | 0 |
| 2021-12-20 | $28.07 | $28.15 | $27.33 | $27.33 | $26.90 | 673 |
| 2021-12-17 | $28.81 | $28.89 | $28.81 | $28.89 | $28.44 | 520 |
| 2021-12-16 | $28.78 | $28.78 | $27.36 | $27.36 | $26.94 | 258 |
| 2021-12-15 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 533 |
| 2021-12-14 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 12 |
| 2021-12-13 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 61 |
| 2021-12-10 | $28.60 | $28.60 | $27.94 | $28.40 | $27.96 | 3,421 |
| 2021-12-09 | $28.50 | $28.53 | $28.50 | $28.53 | $28.09 | 400 |
| 2021-12-08 | $28.36 | $28.36 | $28.36 | $28.36 | $27.92 | 1,600 |
| 2021-12-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.21 | 102 |
| 2021-12-06 | $27.35 | $27.36 | $27.35 | $27.36 | $26.94 | 1,754 |
| 2021-12-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 2 |
| 2021-12-02 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 22 |
| 2021-12-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 106,010 |
| 2021-11-30 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 4,106 |
| 2021-11-29 | $28.59 | $28.59 | $28.59 | $28.59 | $28.14 | 6 |
| 2021-11-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.14 | 42 |
| 2021-11-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.14 | 103 |
| 2021-11-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.14 | 112 |
| 2021-11-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.19 | 3,142 |
| 2021-11-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.67 | 819 |
| 2021-11-18 | $27.34 | $28.10 | $27.34 | $28.10 | $27.67 | 3,802 |
| 2021-11-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.02 | 205 |
| 2021-11-16 | $28.16 | $29.00 | $28.08 | $29.00 | $28.55 | 633 |
| 2021-11-15 | $27.94 | $27.94 | $27.94 | $27.94 | $27.51 | 27 |
| 2021-11-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.51 | 6 |
| 2021-11-11 | $27.94 | $27.94 | $27.94 | $27.94 | $27.51 | 199 |
| 2021-11-10 | $28.26 | $28.26 | $28.26 | $28.26 | $27.82 | 300,487 |
| 2021-11-09 | $29.79 | $29.79 | $29.79 | $29.79 | $29.33 | 162 |
| 2021-11-08 | $29.28 | $29.28 | $29.25 | $29.25 | $28.80 | 200 |
| 2021-11-05 | $29.53 | $29.53 | $29.53 | $29.53 | $29.08 | 59,902 |
| 2021-11-04 | $29.53 | $29.53 | $29.53 | $29.53 | $29.08 | 7 |
| 2021-11-03 | $31.21 | $31.21 | $29.53 | $29.53 | $29.08 | 1,134 |
| 2021-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.05 | 10 |
| 2021-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.05 | 10 |
| 2021-10-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.05 | 33 |
| 2021-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.05 | 0 |
| 2021-10-27 | $30.10 | $30.10 | $29.50 | $29.50 | $29.05 | 1,330 |
| 2021-10-26 | $30.30 | $30.30 | $30.05 | $30.05 | $29.59 | 300 |
| 2021-10-25 | $30.14 | $30.14 | $30.14 | $30.14 | $29.67 | 304 |
| 2021-10-22 | $30.10 | $30.10 | $30.10 | $30.10 | $29.64 | 7 |
| 2021-10-21 | $30.10 | $30.10 | $30.10 | $30.10 | $29.64 | 1,463 |
| 2021-10-20 | $30.02 | $30.02 | $30.02 | $30.02 | $29.56 | 12 |
| 2021-10-19 | $30.73 | $30.73 | $30.02 | $30.02 | $29.56 | 3,033 |
| 2021-10-18 | $30.45 | $30.45 | $30.45 | $30.45 | $29.98 | 77 |
| 2021-10-15 | $30.40 | $30.58 | $30.40 | $30.45 | $29.98 | 20,862 |
| 2021-10-14 | $30.04 | $30.13 | $30.04 | $30.13 | $29.66 | 300 |
| 2021-10-13 | $30.15 | $30.17 | $30.15 | $30.17 | $29.71 | 9,855 |
| 2021-10-12 | $30.63 | $30.63 | $30.63 | $30.63 | $30.16 | 25,032 |
| 2021-10-11 | $30.41 | $30.80 | $30.41 | $30.63 | $30.16 | 80,502 |
| 2021-10-08 | $29.41 | $29.41 | $29.41 | $29.41 | $28.96 | 201 |
| 2021-10-07 | $30.45 | $30.45 | $30.45 | $30.45 | $29.98 | 64,076 |
| 2021-10-06 | $30.45 | $30.45 | $30.45 | $30.45 | $29.98 | 80 |
| 2021-10-05 | $30.45 | $30.45 | $30.45 | $30.45 | $29.98 | 50 |
| 2021-10-04 | $30.81 | $31.54 | $30.45 | $30.45 | $29.98 | 42,276 |
| 2021-10-01 | $31.49 | $31.49 | $31.49 | $31.49 | $31.00 | 58 |
| 2021-09-30 | $31.49 | $31.49 | $31.49 | $31.49 | $31.00 | 38 |
| 2021-09-29 | $31.49 | $31.49 | $31.49 | $31.49 | $31.00 | 220 |
| 2021-09-28 | $30.77 | $30.77 | $30.77 | $30.77 | $29.83 | 5 |
| 2021-09-27 | $30.77 | $30.77 | $30.77 | $30.77 | $29.83 | 144 |
| 2021-09-24 | $30.08 | $30.08 | $30.08 | $30.08 | $29.16 | 2,032 |
| 2021-09-23 | $30.08 | $30.08 | $30.08 | $30.08 | $29.16 | 64,040 |
| 2021-09-22 | $30.08 | $30.08 | $30.08 | $30.08 | $29.16 | 9 |
| 2021-09-21 | $30.08 | $30.08 | $30.08 | $30.08 | $29.16 | 1,555 |
| 2021-09-20 | $30.43 | $30.43 | $30.43 | $30.43 | $29.49 | 120 |
| 2021-09-17 | $31.17 | $31.17 | $31.17 | $31.17 | $30.21 | 423 |
| 2021-09-16 | $31.17 | $31.17 | $31.17 | $31.17 | $30.21 | 110 |
| 2021-09-15 | $30.91 | $30.91 | $30.90 | $30.90 | $29.95 | 221 |
| 2021-09-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.01 | 120 |
| 2021-09-13 | $30.91 | $30.91 | $30.91 | $30.91 | $29.96 | 55 |
| 2021-09-10 | $30.89 | $30.91 | $30.89 | $30.91 | $29.96 | 174,222 |
| 2021-09-09 | $30.57 | $30.57 | $30.57 | $30.57 | $29.64 | 59 |
| 2021-09-08 | $30.57 | $30.57 | $30.57 | $30.57 | $29.64 | 6 |
| 2021-09-07 | $30.57 | $30.57 | $30.57 | $30.57 | $29.64 | 325 |
| 2021-09-03 | $30.55 | $30.70 | $30.55 | $30.70 | $29.76 | 1,406 |
| 2021-09-02 | $29.66 | $30.28 | $29.66 | $30.28 | $29.35 | 3,199 |
| 2021-09-01 | $29.67 | $29.67 | $29.67 | $29.67 | $28.76 | 236 |
| 2021-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $29.57 | 17 |
| 2021-08-30 | $30.50 | $30.50 | $30.50 | $30.50 | $29.57 | 298 |
| 2021-08-27 | $30.45 | $30.45 | $30.45 | $30.45 | $29.52 | 100 |
| 2021-08-26 | $30.12 | $30.12 | $30.12 | $30.12 | $29.20 | 22 |
| 2021-08-25 | $30.12 | $30.12 | $30.12 | $30.12 | $29.20 | 10,000 |
| 2021-08-24 | $30.12 | $30.12 | $30.12 | $30.12 | $29.20 | 0 |
| 2021-08-23 | $30.12 | $30.12 | $30.12 | $30.12 | $29.20 | 127 |
| 2021-08-20 | $30.27 | $30.27 | $30.00 | $30.12 | $29.20 | 1,326 |
| 2021-08-19 | $31.82 | $31.82 | $31.82 | $31.82 | $30.85 | 16 |
| 2021-08-18 | $31.82 | $31.82 | $31.82 | $31.82 | $30.85 | 7 |
| 2021-08-17 | $32.00 | $32.00 | $31.82 | $31.82 | $30.85 | 701 |
| 2021-08-16 | $32.48 | $32.48 | $32.48 | $32.48 | $31.49 | 2 |
| 2021-08-13 | $32.48 | $32.48 | $32.48 | $32.48 | $31.49 | 104 |
| 2021-08-12 | $33.59 | $33.59 | $33.59 | $33.59 | $32.56 | 83 |
| 2021-08-11 | $33.59 | $33.59 | $33.59 | $33.59 | $32.56 | 5 |
| 2021-08-10 | $33.59 | $33.59 | $33.59 | $33.59 | $32.56 | 652 |
| 2021-08-09 | $33.00 | $33.08 | $33.00 | $33.01 | $32.00 | 869 |
| 2021-08-06 | $32.04 | $32.04 | $32.04 | $32.04 | $31.06 | 1,700 |
| 2021-08-05 | $32.04 | $32.04 | $32.04 | $32.04 | $31.06 | 136 |
| 2021-08-04 | $33.01 | $33.01 | $33.01 | $33.01 | $32.00 | 429 |
| 2021-08-03 | $31.88 | $31.88 | $31.88 | $31.88 | $30.90 | 20 |
| 2021-08-02 | $31.88 | $31.88 | $31.88 | $31.88 | $30.90 | 21 |
| 2021-07-30 | $31.88 | $31.88 | $31.88 | $31.88 | $30.90 | 36,000 |
| 2021-07-29 | $31.88 | $31.88 | $31.88 | $31.88 | $30.90 | 2 |
| 2021-07-28 | $31.88 | $31.88 | $31.88 | $31.88 | $30.90 | 564 |
| 2021-07-27 | $31.22 | $31.22 | $31.22 | $31.22 | $30.26 | 77 |
| 2021-07-26 | $31.22 | $31.22 | $31.22 | $31.22 | $30.26 | 124 |
| 2021-07-23 | $31.22 | $31.22 | $31.22 | $31.22 | $30.26 | 67 |
| 2021-07-22 | $31.22 | $31.22 | $31.22 | $31.22 | $30.26 | 0 |
| 2021-07-21 | $31.21 | $31.22 | $31.21 | $31.22 | $30.26 | 603 |
| 2021-07-20 | $32.01 | $32.01 | $32.01 | $32.01 | $31.03 | 166 |
| 2021-07-19 | $32.01 | $32.01 | $32.01 | $32.01 | $31.03 | 55 |
| 2021-07-16 | $32.01 | $32.01 | $32.01 | $32.01 | $31.03 | 0 |
| 2021-07-15 | $32.01 | $32.01 | $32.01 | $32.01 | $31.03 | 1,717 |
| 2021-07-14 | $32.75 | $32.75 | $32.75 | $32.75 | $31.74 | 107 |
| 2021-07-13 | $32.44 | $32.44 | $32.44 | $32.44 | $31.45 | 227 |
| 2021-07-12 | $32.44 | $32.44 | $32.44 | $32.44 | $31.45 | 4 |
| 2021-07-09 | $32.60 | $32.60 | $32.44 | $32.44 | $31.45 | 2,724 |
| 2021-07-08 | $32.07 | $32.07 | $31.43 | $31.43 | $30.47 | 2,811 |
| 2021-07-07 | $32.44 | $32.44 | $32.44 | $32.44 | $31.44 | 24 |
| 2021-07-06 | $32.44 | $32.44 | $32.44 | $32.44 | $31.44 | 19 |
| 2021-07-02 | $32.44 | $32.44 | $32.44 | $32.44 | $31.44 | 601 |
| 2021-07-01 | $31.96 | $31.96 | $31.96 | $31.96 | $30.98 | 100 |
| 2021-06-30 | $32.44 | $32.44 | $32.12 | $32.12 | $31.14 | 5,359 |
| 2021-06-29 | $32.77 | $32.77 | $32.44 | $32.44 | $31.44 | 330 |
| 2021-06-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 483 |
| 2021-06-25 | $31.21 | $31.21 | $31.21 | $31.21 | $30.26 | 1,200 |
| 2021-06-24 | $31.62 | $31.62 | $31.21 | $31.21 | $30.26 | 13,282 |
| 2021-06-23 | $32.28 | $32.28 | $30.52 | $31.77 | $30.80 | 14,784 |
| 2021-06-22 | $32.75 | $32.75 | $32.75 | $32.75 | $31.75 | 12 |
| 2021-06-21 | $32.75 | $32.75 | $32.75 | $32.75 | $31.75 | 19,861 |
| 2021-06-18 | $32.75 | $32.75 | $32.75 | $32.75 | $31.75 | 20,002 |
| 2021-06-17 | $32.75 | $32.75 | $32.75 | $32.75 | $31.75 | 202 |
| 2021-06-16 | $32.42 | $32.42 | $32.42 | $32.42 | $31.43 | 10 |
| 2021-06-15 | $32.42 | $32.42 | $32.42 | $32.42 | $31.43 | 28 |
| 2021-06-14 | $32.42 | $32.42 | $32.42 | $32.42 | $31.43 | 27,032 |
| 2021-06-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.99 | 1,111 |
| 2021-06-10 | $33.49 | $33.49 | $33.49 | $33.49 | $32.47 | 77 |
| 2021-06-09 | $33.49 | $33.49 | $33.49 | $33.49 | $32.47 | 145 |
| 2021-06-08 | $33.49 | $33.49 | $33.49 | $33.49 | $32.47 | 3 |
| 2021-06-07 | $31.26 | $33.49 | $31.26 | $33.49 | $32.47 | 2,373 |
| 2021-06-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.02 | 40,395 |
| 2021-06-03 | $32.30 | $33.00 | $31.69 | $33.00 | $31.99 | 180,215 |
| 2021-06-02 | $32.20 | $32.31 | $32.16 | $32.31 | $31.32 | 58,552 |
| 2021-06-01 | $30.86 | $30.86 | $30.00 | $30.86 | $29.92 | 1,090 |
| 2021-05-28 | $30.22 | $30.22 | $30.22 | $30.22 | $29.29 | 171 |
| 2021-05-27 | $30.22 | $30.22 | $30.22 | $30.22 | $29.29 | 362 |
| 2021-05-26 | $30.22 | $30.22 | $30.22 | $30.22 | $29.29 | 116 |
| 2021-05-25 | $29.97 | $29.97 | $29.97 | $29.97 | $29.05 | 1 |
| 2021-05-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.05 | 189 |
| 2021-05-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.06 | 132 |
| 2021-05-20 | $29.90 | $29.90 | $29.90 | $29.90 | $28.99 | 29,078 |
| 2021-05-19 | $29.90 | $29.90 | $29.90 | $29.90 | $28.99 | 0 |
| 2021-05-18 | $29.90 | $29.90 | $29.90 | $29.90 | $28.99 | 7 |
| 2021-05-17 | $30.05 | $30.05 | $29.79 | $29.90 | $28.99 | 3,444 |
| 2021-05-14 | $30.03 | $30.03 | $30.03 | $30.03 | $29.11 | 2 |
| 2021-05-13 | $30.03 | $30.03 | $30.03 | $30.03 | $29.11 | 0 |
| 2021-05-12 | $29.93 | $30.03 | $29.93 | $30.03 | $29.11 | 35,170 |
| 2021-05-11 | $30.61 | $30.61 | $30.61 | $30.61 | $29.67 | 13,293 |
| 2021-05-10 | $32.32 | $32.32 | $31.40 | $31.40 | $30.44 | 10,767 |
| 2021-05-07 | $30.67 | $30.67 | $30.67 | $30.67 | $29.73 | 93 |
| 2021-05-06 | $30.67 | $30.67 | $30.67 | $30.67 | $29.73 | 40,134 |
| 2021-05-05 | $30.27 | $30.27 | $30.27 | $30.27 | $29.34 | 100,000 |
| 2021-05-04 | $30.69 | $30.69 | $30.69 | $30.69 | $29.75 | 181 |
| 2021-05-03 | $30.69 | $30.69 | $30.69 | $30.69 | $29.75 | 849 |
| 2021-04-30 | $30.42 | $30.42 | $29.79 | $29.79 | $28.88 | 100,154 |
| 2021-04-29 | $30.37 | $30.37 | $30.37 | $30.37 | $29.44 | 100,010 |
| 2021-04-28 | $30.35 | $30.35 | $30.35 | $30.35 | $29.42 | 46,016 |
| 2021-04-27 | $30.18 | $30.18 | $30.18 | $30.18 | $29.25 | 150,035 |
| 2021-04-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.03 | 4,111 |
| 2021-04-23 | $29.98 | $29.98 | $29.95 | $29.95 | $29.03 | 79,350 |
| 2021-04-22 | $30.02 | $30.02 | $30.02 | $30.02 | $29.10 | 0 |
| 2021-04-21 | $30.58 | $30.58 | $30.02 | $30.02 | $29.10 | 369 |
| 2021-04-20 | $30.58 | $30.58 | $30.58 | $30.58 | $29.64 | 69 |
| 2021-04-19 | $30.58 | $30.58 | $30.58 | $30.58 | $29.64 | 75 |
| 2021-04-16 | $30.58 | $30.58 | $30.58 | $30.58 | $29.64 | 113 |
| 2021-04-15 | $30.50 | $31.36 | $30.50 | $31.36 | $30.40 | 739 |
| 2021-04-14 | $29.45 | $29.45 | $29.45 | $29.45 | $28.55 | 40,015 |
| 2021-04-13 | $29.45 | $29.45 | $29.45 | $29.45 | $28.55 | 24 |
| 2021-04-12 | $29.45 | $29.45 | $29.45 | $29.45 | $28.55 | 6 |
| 2021-04-09 | $29.45 | $29.45 | $29.45 | $29.45 | $28.55 | 0 |
| 2021-04-08 | $29.45 | $29.45 | $29.44 | $29.45 | $28.55 | 102,845 |
| 2021-04-07 | $29.62 | $30.02 | $29.62 | $30.02 | $29.10 | 100,565 |
| 2021-04-06 | $28.79 | $28.79 | $28.79 | $28.79 | $27.91 | 512 |
| 2021-04-05 | $30.38 | $30.38 | $30.38 | $30.38 | $29.45 | 50,037 |
| 2021-04-01 | $29.82 | $29.82 | $29.82 | $29.82 | $28.91 | 364 |
| 2021-03-31 | $30.15 | $30.15 | $30.15 | $30.15 | $29.23 | 100,436 |
| 2021-03-30 | $29.89 | $29.89 | $29.89 | $29.89 | $28.97 | 4 |
| 2021-03-29 | $29.89 | $29.89 | $29.89 | $29.89 | $28.74 | 47 |
| 2021-03-26 | $29.89 | $29.89 | $29.89 | $29.89 | $28.74 | 20 |
| 2021-03-25 | $29.89 | $29.89 | $29.89 | $29.89 | $28.74 | 59 |
| 2021-03-24 | $29.89 | $29.89 | $29.89 | $29.89 | $28.74 | 200 |
| 2021-03-23 | $31.50 | $31.50 | $30.36 | $30.36 | $29.20 | 1,190 |
| 2021-03-22 | $31.65 | $31.73 | $30.93 | $30.93 | $29.75 | 701 |
| 2021-03-19 | $30.59 | $30.59 | $30.59 | $30.59 | $29.42 | 10 |
| 2021-03-18 | $30.59 | $30.59 | $30.59 | $30.59 | $29.42 | 186 |
| 2021-03-17 | $30.63 | $30.63 | $30.63 | $30.63 | $29.46 | 11,011 |
| 2021-03-16 | $30.16 | $30.16 | $30.16 | $30.16 | $29.01 | 10 |
| 2021-03-15 | $29.86 | $30.16 | $29.86 | $30.16 | $29.01 | 712 |
| 2021-03-12 | $29.48 | $29.48 | $29.48 | $29.48 | $28.35 | 126 |
| 2021-03-11 | $29.73 | $29.73 | $29.73 | $29.73 | $28.59 | 14 |
| 2021-03-10 | $28.47 | $29.73 | $28.47 | $29.73 | $28.59 | 30,433 |
| 2021-03-09 | $29.53 | $29.53 | $29.53 | $29.53 | $28.40 | 647 |
| 2021-03-08 | $29.53 | $29.53 | $29.53 | $29.53 | $28.40 | 56 |
| 2021-03-05 | $29.53 | $29.53 | $29.53 | $29.53 | $28.40 | 1,429 |
| 2021-03-04 | $29.20 | $29.20 | $29.05 | $29.05 | $27.94 | 598 |
| 2021-03-03 | $28.70 | $29.13 | $28.70 | $29.09 | $27.97 | 1,345 |
| 2021-03-02 | $27.31 | $28.61 | $27.31 | $28.61 | $27.52 | 1,063 |
| 2021-03-01 | $29.78 | $29.81 | $28.00 | $28.00 | $26.93 | 1,467 |
| 2021-02-26 | $27.60 | $27.86 | $26.74 | $27.86 | $26.80 | 49,301 |
| 2021-02-25 | $29.04 | $29.04 | $29.04 | $29.04 | $27.93 | 20,214 |
| 2021-02-24 | $28.41 | $29.19 | $28.41 | $29.04 | $27.93 | 20,214 |
| 2021-02-23 | $28.98 | $28.98 | $28.98 | $28.98 | $27.87 | 62 |
| 2021-02-22 | $28.98 | $28.98 | $28.98 | $28.98 | $27.87 | 29 |
| 2021-02-19 | $28.98 | $28.98 | $28.98 | $28.98 | $27.87 | 463 |
| 2021-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.85 | 68 |
| 2021-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $28.85 | 68 |
| 2021-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.85 | 276 |
| 2021-02-12 | $29.29 | $29.29 | $29.29 | $29.29 | $28.17 | 60 |
| 2021-02-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.17 | 1,423 |
| 2021-02-10 | $28.98 | $29.06 | $28.97 | $29.06 | $27.95 | 324 |
| 2021-02-09 | $29.39 | $29.39 | $29.39 | $29.39 | $28.27 | 554 |
| 2021-02-08 | $27.64 | $28.55 | $27.64 | $28.55 | $27.46 | 714 |
| 2021-02-05 | $27.55 | $27.55 | $27.55 | $27.55 | $26.50 | 1,919 |
| 2021-02-04 | $28.75 | $28.75 | $28.00 | $28.00 | $26.93 | 794 |
| 2021-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.97 | 118 |
| 2021-02-02 | $25.86 | $27.00 | $25.86 | $27.00 | $25.97 | 3,210 |
| 2021-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.97 | 366 |
| 2021-01-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 28 |
| 2021-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 38 |
| 2021-01-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 59 |
| 2021-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 60 |
| 2021-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 38 |
| 2021-01-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.41 | 136 |
| 2021-01-21 | $28.26 | $28.26 | $28.26 | $28.26 | $27.18 | 125 |
| 2021-01-20 | $27.56 | $28.26 | $27.56 | $28.26 | $27.18 | 3,045 |
| 2021-01-19 | $27.15 | $27.15 | $27.15 | $27.15 | $26.11 | 24 |
| 2021-01-15 | $28.00 | $28.00 | $27.15 | $27.15 | $26.11 | 316 |
| 2021-01-14 | $28.63 | $28.63 | $28.63 | $28.63 | $27.54 | 102 |
| 2021-01-13 | $27.89 | $27.89 | $27.89 | $27.89 | $26.82 | 20 |
| 2021-01-12 | $27.98 | $27.98 | $27.89 | $27.89 | $26.82 | 1,847 |
| 2021-01-11 | $28.92 | $28.92 | $28.92 | $28.92 | $27.81 | 607 |
| 2021-01-08 | $28.77 | $28.77 | $28.77 | $28.77 | $27.67 | 83 |
| 2021-01-07 | $28.77 | $28.77 | $28.77 | $28.77 | $27.67 | 132 |
| 2021-01-06 | $26.42 | $28.77 | $26.42 | $28.77 | $27.67 | 20,511 |
| 2021-01-05 | $27.59 | $28.14 | $27.58 | $27.67 | $26.61 | 53,210 |
| 2021-01-04 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 352 |
| 2020-12-31 | $28.24 | $28.24 | $28.24 | $28.24 | $27.16 | 50 |
| 2020-12-30 | $28.24 | $28.24 | $28.24 | $28.24 | $27.16 | 11,053 |
| 2020-12-29 | $27.75 | $27.99 | $27.73 | $27.99 | $26.92 | 2,270 |
| 2020-12-28 | $28.79 | $28.79 | $28.79 | $28.79 | $27.51 | 50 |
| 2020-12-24 | $28.79 | $28.79 | $28.79 | $28.79 | $27.51 | 0 |
| 2020-12-23 | $28.79 | $28.79 | $28.79 | $28.79 | $27.51 | 50 |
| 2020-12-22 | $28.85 | $28.85 | $28.79 | $28.79 | $27.51 | 80,000 |
| 2020-12-21 | $29.37 | $29.37 | $29.37 | $29.37 | $28.06 | 197 |
| 2020-12-18 | $29.37 | $29.37 | $29.37 | $29.37 | $28.06 | 28 |
| 2020-12-17 | $29.37 | $29.37 | $29.37 | $29.37 | $28.06 | 100 |
| 2020-12-16 | $29.49 | $29.49 | $29.49 | $29.49 | $28.18 | 21 |
| 2020-12-15 | $29.49 | $29.49 | $29.49 | $29.49 | $28.18 | 1 |
| 2020-12-14 | $29.99 | $29.99 | $29.49 | $29.49 | $28.18 | 1,010 |
| 2020-12-11 | $30.32 | $30.32 | $30.32 | $30.32 | $28.97 | 16 |
| 2020-12-10 | $30.32 | $30.32 | $30.32 | $30.32 | $28.97 | 70 |
| 2020-12-09 | $30.32 | $30.32 | $30.32 | $30.32 | $28.97 | 183 |
| 2020-12-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.33 | 28 |
| 2020-12-07 | $29.65 | $29.65 | $29.65 | $29.65 | $28.33 | 831 |
| 2020-12-04 | $30.52 | $30.52 | $30.26 | $30.26 | $28.91 | 911 |
| 2020-12-03 | $29.35 | $30.51 | $28.97 | $30.51 | $29.15 | 2,412 |
| 2020-12-02 | $28.97 | $28.97 | $28.97 | $28.97 | $27.68 | 50,004 |
| 2020-12-01 | $27.61 | $27.61 | $27.61 | $27.61 | $26.38 | 80,326 |
| 2020-11-30 | $29.04 | $29.04 | $27.85 | $27.85 | $26.61 | 7,712 |
| 2020-11-27 | $28.85 | $28.85 | $28.83 | $28.83 | $27.55 | 16,047 |
| 2020-11-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.67 | 298 |
| 2020-11-24 | $28.73 | $28.73 | $28.73 | $28.73 | $27.45 | 1 |
| 2020-11-23 | $28.73 | $28.73 | $28.73 | $28.73 | $27.45 | 1 |
| 2020-11-20 | $28.73 | $28.73 | $28.73 | $28.73 | $27.45 | 20,005 |
| 2020-11-19 | $28.91 | $28.91 | $28.91 | $28.91 | $27.62 | 0 |
| 2020-11-18 | $28.89 | $28.91 | $28.88 | $28.91 | $27.62 | 160,510 |
| 2020-11-17 | $29.28 | $29.80 | $29.28 | $29.80 | $28.48 | 201,003 |
| 2020-11-16 | $27.85 | $27.85 | $27.85 | $27.85 | $26.61 | 1 |
| 2020-11-13 | $27.85 | $27.85 | $27.85 | $27.85 | $26.61 | 146 |
| 2020-11-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.52 | 367 |
| 2020-11-11 | $28.40 | $28.65 | $27.75 | $27.75 | $26.52 | 872 |
| 2020-11-10 | $27.10 | $29.05 | $27.10 | $29.05 | $27.76 | 35,559 |
| 2020-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.61 | 3 |
| 2020-11-06 | $25.87 | $26.10 | $25.75 | $25.75 | $24.61 | 149,716 |
| 2020-11-05 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 2 |
| 2020-11-04 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 3,803 |
| 2020-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 10,002 |
| 2020-11-02 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 2 |
| 2020-10-30 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 0 |
| 2020-10-29 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 1 |
| 2020-10-28 | $24.01 | $24.01 | $24.01 | $24.01 | $22.94 | 148 |
| 2020-10-27 | $24.47 | $24.47 | $24.47 | $24.47 | $23.38 | 480 |
| 2020-10-26 | $24.57 | $24.57 | $24.57 | $24.57 | $23.47 | 1,058 |
| 2020-10-23 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 500 |
| 2020-10-22 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 2 |
| 2020-10-21 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 0 |
| 2020-10-20 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 2 |
| 2020-10-19 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 502 |
| 2020-10-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 81 |
| 2020-10-15 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 60 |
| 2020-10-14 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 0 |
| 2020-10-13 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 54 |
| 2020-10-12 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 60 |
| 2020-10-09 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 4 |
| 2020-10-08 | $24.60 | $24.60 | $23.81 | $23.81 | $22.75 | 466 |
| 2020-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $23.85 | 0 |
| 2020-10-06 | $24.96 | $24.96 | $24.96 | $24.96 | $23.85 | 44 |
| 2020-10-05 | $24.37 | $24.96 | $24.37 | $24.96 | $23.85 | 17,601 |
| 2020-10-02 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 20,000 |
| 2020-10-01 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 50,000 |
| 2020-09-30 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 9 |
| 2020-09-29 | $22.98 | $22.98 | $22.98 | $22.98 | $21.96 | 241 |
| 2020-09-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 1 |
| 2020-09-25 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 10 |
| 2020-09-24 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 0 |
| 2020-09-23 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 44,406 |
| 2020-09-22 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 89 |
| 2020-09-21 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 1 |
| 2020-09-18 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 0 |
| 2020-09-17 | $24.57 | $24.57 | $24.57 | $24.57 | $23.37 | 104 |
| 2020-09-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.18 | 1 |
| 2020-09-15 | $25.42 | $25.42 | $25.42 | $25.42 | $24.18 | 210 |
| 2020-09-14 | $24.93 | $24.93 | $24.93 | $24.93 | $23.71 | 78 |
| 2020-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.71 | 160 |
| 2020-09-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.82 | 3 |
| 2020-09-09 | $25.04 | $25.04 | $25.04 | $25.04 | $23.82 | 253 |
| 2020-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 122 |
| 2020-09-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 2,020 |
| 2020-09-03 | $26.48 | $26.48 | $24.50 | $24.50 | $23.31 | 450 |
| 2020-09-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.70 | 40 |
| 2020-09-01 | $25.35 | $25.35 | $24.91 | $24.91 | $23.70 | 12,366 |
| 2020-08-31 | $24.45 | $26.10 | $24.45 | $26.10 | $24.83 | 460 |
| 2020-08-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.40 | 147 |
| 2020-08-27 | $25.43 | $25.43 | $25.43 | $25.43 | $24.19 | 180 |
| 2020-08-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.72 | 12 |
| 2020-08-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.72 | 63 |
| 2020-08-24 | $24.94 | $24.94 | $24.94 | $24.94 | $23.72 | 102 |
| 2020-08-21 | $25.00 | $25.00 | $24.81 | $24.86 | $23.65 | 20,323 |
| 2020-08-20 | $25.68 | $25.68 | $25.68 | $25.68 | $24.42 | 9 |
| 2020-08-19 | $25.68 | $25.68 | $25.68 | $25.68 | $24.42 | 1 |
| 2020-08-18 | $25.68 | $25.68 | $25.68 | $25.68 | $24.42 | 0 |
| 2020-08-17 | $25.68 | $25.68 | $25.68 | $25.68 | $24.43 | 112 |
| 2020-08-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 41 |
| 2020-08-13 | $26.41 | $26.45 | $25.13 | $25.60 | $24.35 | 1,002 |
| 2020-08-12 | $26.00 | $26.32 | $26.00 | $26.32 | $25.04 | 710 |
| 2020-08-11 | $25.76 | $25.76 | $25.53 | $25.53 | $24.28 | 50,397 |
| 2020-08-10 | $23.34 | $23.34 | $23.34 | $23.34 | $22.20 | 7 |
| 2020-08-07 | $23.34 | $23.34 | $23.34 | $23.34 | $22.20 | 1,177 |
| 2020-08-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.68 | 22 |
| 2020-08-05 | $25.90 | $25.95 | $25.40 | $25.95 | $24.68 | 529 |
| 2020-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.73 | 141 |
| 2020-08-03 | $24.50 | $25.00 | $24.50 | $25.00 | $23.78 | 14,181 |
| 2020-07-31 | $24.60 | $24.85 | $24.60 | $24.85 | $23.64 | 1,011 |
| 2020-07-30 | $25.07 | $25.71 | $25.06 | $25.71 | $24.46 | 52,300 |
| 2020-07-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 14 |
| 2020-07-28 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 8 |
| 2020-07-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 2 |
| 2020-07-24 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 466 |
| 2020-07-23 | $26.03 | $26.04 | $26.03 | $26.04 | $24.77 | 37,409 |
| 2020-07-22 | $26.27 | $26.27 | $26.27 | $26.27 | $24.98 | 1 |
| 2020-07-21 | $26.27 | $26.27 | $26.27 | $26.27 | $24.99 | 10 |
| 2020-07-20 | $26.27 | $26.27 | $26.27 | $26.27 | $24.99 | 9 |
| 2020-07-17 | $26.25 | $26.27 | $26.25 | $26.27 | $24.98 | 80,000 |
| 2020-07-16 | $24.56 | $24.56 | $24.56 | $24.56 | $23.36 | 10,002 |
| 2020-07-15 | $24.56 | $24.56 | $24.56 | $24.56 | $23.36 | 2,546 |
| 2020-07-14 | $24.56 | $24.56 | $24.56 | $24.56 | $23.36 | 1 |
| 2020-07-13 | $24.56 | $24.56 | $24.56 | $24.56 | $23.36 | 302 |
| 2020-07-10 | $24.56 | $24.56 | $24.56 | $24.56 | $23.36 | 15,802 |
| 2020-07-09 | $25.19 | $25.19 | $24.56 | $24.56 | $23.36 | 200 |
| 2020-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.49 | 4 |
| 2020-07-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.49 | 0 |
| 2020-07-06 | $26.05 | $26.05 | $25.75 | $25.75 | $24.49 | 900 |
| 2020-07-02 | $25.59 | $25.59 | $25.59 | $25.59 | $24.34 | 1,100 |
| 2020-07-01 | $25.52 | $25.52 | $25.52 | $25.52 | $24.28 | 0 |
| 2020-06-30 | $25.60 | $26.94 | $25.52 | $25.52 | $24.28 | 509 |
| 2020-06-29 | $25.83 | $25.83 | $25.83 | $25.83 | $24.57 | 0 |
| 2020-06-26 | $25.83 | $25.83 | $25.83 | $25.83 | $24.57 | 3,200 |
| 2020-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.21 | 0 |
| 2020-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.21 | 3,012 |
| 2020-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.68 | 0 |
| 2020-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.68 | 190 |
| 2020-06-19 | $26.52 | $26.52 | $26.52 | $26.52 | $25.23 | 53 |
| 2020-06-18 | $26.52 | $26.52 | $26.52 | $26.52 | $25.23 | 42 |
| 2020-06-17 | $26.52 | $26.52 | $26.52 | $26.52 | $25.23 | 11 |
| 2020-06-16 | $26.52 | $26.52 | $26.52 | $26.52 | $25.23 | 1,006 |
| 2020-06-15 | $25.50 | $26.52 | $25.01 | $26.52 | $25.23 | 1,255 |
| 2020-06-12 | $26.46 | $26.84 | $25.42 | $26.68 | $25.38 | 41,465 |
| 2020-06-11 | $28.13 | $28.13 | $28.13 | $28.13 | $26.76 | 82 |
| 2020-06-10 | $28.13 | $28.13 | $28.13 | $28.13 | $26.76 | 0 |
| 2020-06-09 | $28.09 | $28.13 | $28.09 | $28.13 | $26.76 | 1,913 |
| 2020-06-08 | $26.85 | $26.85 | $26.85 | $26.85 | $25.54 | 1,657 |
| 2020-06-05 | $26.85 | $26.85 | $26.85 | $26.85 | $25.54 | 28 |
| 2020-06-04 | $26.92 | $26.92 | $26.20 | $26.85 | $25.54 | 507 |
| 2020-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 5 |
| 2020-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 217 |
| 2020-06-01 | $26.33 | $26.33 | $26.33 | $26.33 | $25.05 | 171,813 |
| 2020-05-29 | $25.83 | $25.83 | $25.79 | $25.79 | $24.53 | 42,103 |
| 2020-05-28 | $26.18 | $26.91 | $26.18 | $26.91 | $25.60 | 5,695 |
| 2020-05-27 | $26.25 | $26.25 | $26.05 | $26.05 | $24.78 | 388 |
| 2020-05-26 | $25.61 | $26.91 | $25.58 | $25.68 | $24.43 | 1,151,701 |
| 2020-05-22 | $23.51 | $23.60 | $22.72 | $23.60 | $22.45 | 3,501 |
| 2020-05-21 | $23.93 | $23.93 | $23.93 | $23.93 | $22.76 | 14,010 |
| 2020-05-20 | $23.93 | $23.93 | $23.93 | $23.93 | $22.76 | 31,151 |
| 2020-05-19 | $23.93 | $23.93 | $23.93 | $23.93 | $22.76 | 1,670 |
| 2020-05-18 | $23.89 | $23.93 | $23.89 | $23.93 | $22.76 | 512 |
| 2020-05-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.05 | 22,436 |
| 2020-05-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.05 | 108,703 |
| 2020-05-13 | $23.43 | $23.52 | $22.96 | $23.52 | $22.37 | 97,201 |
| 2020-05-12 | $22.88 | $23.42 | $22.88 | $23.42 | $22.28 | 300 |
| 2020-05-11 | $23.03 | $23.40 | $23.03 | $23.36 | $22.22 | 425 |
| 2020-05-08 | $22.64 | $22.64 | $22.64 | $22.64 | $21.54 | 26 |
| 2020-05-07 | $22.64 | $22.64 | $22.64 | $22.64 | $21.54 | 3,510 |
| 2020-05-06 | $22.64 | $22.64 | $22.64 | $22.64 | $21.54 | 50 |
| 2020-05-05 | $22.64 | $22.64 | $22.64 | $22.64 | $21.54 | 20 |
| 2020-05-04 | $23.75 | $23.75 | $22.64 | $22.64 | $21.54 | 373 |
| 2020-05-01 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 12 |
| 2020-04-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 2 |
| 2020-04-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 141 |
| 2020-04-28 | $22.18 | $22.18 | $22.18 | $22.18 | $21.10 | 92 |
| 2020-04-27 | $22.18 | $22.18 | $22.18 | $22.18 | $21.10 | 12 |
| 2020-04-24 | $22.18 | $22.18 | $22.18 | $22.18 | $21.10 | 1,453 |
| 2020-04-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.93 | 54,925 |
| 2020-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.93 | 20 |
| 2020-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.93 | 35,208 |
| 2020-04-20 | $21.95 | $21.95 | $21.95 | $21.95 | $20.88 | 805 |
| 2020-04-17 | $22.47 | $22.47 | $21.95 | $21.95 | $20.88 | 1,031 |
| 2020-04-16 | $22.00 | $22.02 | $20.92 | $20.92 | $19.90 | 26,704 |
| 2020-04-15 | $21.50 | $21.50 | $21.13 | $21.13 | $20.10 | 612 |
| 2020-04-14 | $22.01 | $23.07 | $22.00 | $23.07 | $21.94 | 100,586 |
| 2020-04-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 59 |
| 2020-04-09 | $22.25 | $23.24 | $22.00 | $23.15 | $22.02 | 1,061 |
| 2020-04-08 | $22.19 | $22.19 | $22.19 | $22.19 | $21.11 | 1 |
| 2020-04-07 | $22.50 | $22.50 | $22.19 | $22.19 | $21.11 | 334 |
| 2020-04-06 | $21.23 | $21.48 | $21.23 | $21.48 | $20.43 | 22,705 |
| 2020-04-03 | $19.86 | $19.86 | $19.86 | $19.86 | $18.89 | 144,706 |
| 2020-04-02 | $20.77 | $20.77 | $20.51 | $20.65 | $19.64 | 150,363 |
| 2020-04-01 | $21.41 | $21.41 | $21.41 | $21.41 | $20.37 | 3,661 |
| 2020-03-31 | $21.67 | $21.67 | $21.67 | $21.67 | $20.61 | 3,520 |
| 2020-03-30 | $21.67 | $21.67 | $21.67 | $21.67 | $20.61 | 140,200 |
| 2020-03-27 | $21.67 | $21.67 | $21.67 | $21.67 | $20.37 | 7 |
| 2020-03-26 | $21.67 | $21.67 | $21.67 | $21.67 | $20.37 | 431 |
| 2020-03-25 | $21.67 | $21.67 | $21.67 | $21.67 | $20.37 | 89,003 |
| 2020-03-24 | $19.32 | $21.67 | $19.32 | $21.67 | $20.37 | 33,001 |
| 2020-03-23 | $18.46 | $22.34 | $18.26 | $18.26 | $17.16 | 2,054 |
| 2020-03-20 | $22.52 | $22.52 | $22.52 | $22.52 | $21.17 | 45 |
| 2020-03-19 | $22.52 | $22.52 | $22.52 | $22.52 | $21.17 | 40,004 |
| 2020-03-18 | $22.72 | $22.72 | $22.52 | $22.52 | $21.17 | 8,041 |
| 2020-03-17 | $20.91 | $20.93 | $20.18 | $20.18 | $18.97 | 93,353 |
| 2020-03-16 | $20.89 | $20.89 | $20.89 | $20.89 | $19.64 | 241 |
| 2020-03-13 | $22.02 | $22.02 | $20.87 | $20.87 | $19.62 | 12,034 |
| 2020-03-12 | $22.73 | $22.73 | $22.65 | $22.65 | $21.29 | 110,112 |
| 2020-03-11 | $23.97 | $24.00 | $23.97 | $24.00 | $22.56 | 76,802 |
| 2020-03-10 | $23.76 | $23.94 | $23.74 | $23.74 | $22.32 | 50,102 |
| 2020-03-09 | $24.06 | $24.10 | $23.22 | $23.42 | $22.01 | 21,156 |
| 2020-03-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.97 | 400 |
| 2020-03-05 | $25.86 | $25.89 | $25.86 | $25.89 | $24.34 | 63,621 |
| 2020-03-04 | $25.93 | $25.93 | $25.93 | $25.93 | $24.37 | 1,218 |
| 2020-03-03 | $25.79 | $25.81 | $25.79 | $25.80 | $24.25 | 60,336 |
| 2020-03-02 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 15 |
| 2020-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 12,578 |
| 2020-02-27 | $26.35 | $26.35 | $26.19 | $26.19 | $24.62 | 63,200 |
| 2020-02-26 | $26.62 | $26.62 | $26.32 | $26.32 | $24.74 | 44,304 |
| 2020-02-25 | $26.34 | $26.34 | $25.28 | $25.28 | $23.76 | 80,299 |
| 2020-02-24 | $24.97 | $24.97 | $24.97 | $24.97 | $23.47 | 100 |
| 2020-02-21 | $26.35 | $26.35 | $26.31 | $26.31 | $24.73 | 5,412 |
| 2020-02-20 | $26.28 | $26.57 | $26.28 | $26.57 | $24.98 | 233 |
| 2020-02-19 | $27.40 | $27.40 | $27.40 | $27.40 | $25.76 | 3 |
| 2020-02-18 | $27.40 | $27.40 | $27.40 | $27.40 | $25.76 | 0 |
| 2020-02-14 | $27.40 | $27.40 | $27.40 | $27.40 | $25.76 | 0 |
| 2020-02-13 | $27.05 | $27.40 | $27.05 | $27.40 | $25.76 | 22,000 |
| 2020-02-12 | $27.08 | $27.78 | $27.02 | $27.78 | $26.11 | 21,600 |
| 2020-02-11 | $26.66 | $26.66 | $26.66 | $26.66 | $25.06 | 80 |
| 2020-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $25.06 | 0 |
| 2020-02-07 | $26.70 | $26.70 | $26.38 | $26.66 | $25.06 | 21,702 |
| 2020-02-06 | $25.96 | $26.58 | $25.96 | $26.58 | $24.99 | 7,160 |
| 2020-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.44 | 5,003 |
| 2020-02-04 | $26.09 | $26.09 | $26.00 | $26.00 | $24.44 | 13,200 |
| 2020-02-03 | $25.84 | $25.85 | $25.83 | $25.85 | $24.30 | 166,904 |
| 2020-01-31 | $25.75 | $26.72 | $25.75 | $26.70 | $25.10 | 1,404 |
| 2020-01-30 | $26.54 | $26.54 | $26.54 | $26.54 | $24.95 | 8 |
| 2020-01-29 | $26.68 | $26.68 | $26.54 | $26.54 | $24.95 | 51,803 |
| 2020-01-28 | $26.28 | $26.30 | $26.28 | $26.30 | $24.72 | 12,001 |
| 2020-01-27 | $26.49 | $27.32 | $26.49 | $27.32 | $25.68 | 35,101 |
| 2020-01-24 | $27.08 | $27.25 | $26.17 | $27.25 | $25.61 | 41,354 |
| 2020-01-23 | $27.51 | $27.51 | $27.51 | $27.51 | $25.86 | 20,002 |
| 2020-01-22 | $27.53 | $27.56 | $27.51 | $27.51 | $25.86 | 221,017 |
| 2020-01-21 | $28.10 | $28.10 | $28.10 | $28.10 | $26.41 | 50,451 |
| 2020-01-17 | $28.44 | $28.44 | $28.44 | $28.44 | $26.73 | 326 |
| 2020-01-16 | $28.44 | $28.44 | $28.44 | $28.44 | $26.73 | 12,021 |
| 2020-01-15 | $28.44 | $28.44 | $28.44 | $28.44 | $26.73 | 100 |
| 2020-01-14 | $28.70 | $28.70 | $28.70 | $28.70 | $26.98 | 565 |
| 2020-01-13 | $28.69 | $28.69 | $28.69 | $28.69 | $26.97 | 1 |
| 2020-01-10 | $27.45 | $28.69 | $27.45 | $28.69 | $26.97 | 4,336 |
| 2020-01-09 | $29.05 | $29.05 | $29.05 | $29.05 | $27.31 | 0 |
| 2020-01-08 | $29.05 | $29.05 | $29.05 | $29.05 | $27.31 | 0 |
| 2020-01-07 | $29.05 | $29.05 | $29.05 | $29.05 | $27.31 | 2 |
| 2020-01-06 | $29.05 | $29.05 | $29.05 | $29.05 | $27.31 | 1,104 |
| 2020-01-03 | $29.05 | $29.05 | $29.05 | $29.05 | $27.31 | 5 |
| 2020-01-02 | $28.30 | $29.21 | $28.30 | $29.05 | $27.31 | 1,345 |
| 2019-12-31 | $28.10 | $28.10 | $28.10 | $28.10 | $26.41 | 100 |
| 2019-12-30 | $28.04 | $28.04 | $28.04 | $28.04 | $26.36 | 102 |
| 2019-12-27 | $29.29 | $29.29 | $28.04 | $28.04 | $26.36 | 385 |
| 2019-12-26 | $28.68 | $28.68 | $28.68 | $28.68 | $26.72 | 10 |
| 2019-12-24 | $28.65 | $28.68 | $28.65 | $28.68 | $26.72 | 30,005 |
| 2019-12-23 | $28.05 | $28.05 | $28.05 | $28.05 | $26.13 | 600 |
| 2019-12-20 | $28.93 | $28.93 | $28.92 | $28.92 | $26.94 | 22,030 |
| 2019-12-19 | $28.96 | $28.96 | $28.20 | $28.20 | $26.27 | 502 |
| 2019-12-18 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 3 |
| 2019-12-17 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 0 |
| 2019-12-16 | $29.37 | $29.37 | $29.37 | $29.37 | $27.36 | 104,960 |
| 2019-12-13 | $29.05 | $29.29 | $29.05 | $29.29 | $27.28 | 19,000 |
| 2019-12-12 | $28.87 | $28.87 | $28.87 | $28.87 | $26.89 | 65,000 |
| 2019-12-11 | $28.18 | $28.87 | $28.18 | $28.84 | $26.87 | 94,701 |
| 2019-12-10 | $28.75 | $28.98 | $28.75 | $28.98 | $27.00 | 5,701 |
| 2019-12-09 | $28.75 | $28.75 | $28.75 | $28.75 | $26.78 | 100 |
| 2019-12-06 | $28.73 | $28.73 | $28.73 | $28.73 | $26.76 | 57,300 |
| 2019-12-05 | $28.36 | $28.73 | $28.36 | $28.73 | $26.76 | 33,100 |
| 2019-12-04 | $28.48 | $28.48 | $28.27 | $28.27 | $26.33 | 10,103 |
| 2019-12-03 | $28.10 | $28.10 | $28.10 | $28.10 | $26.17 | 42 |
| 2019-12-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.18 | 0 |
| 2019-11-29 | $28.15 | $28.15 | $28.10 | $28.10 | $26.18 | 43,500 |
| 2019-11-27 | $28.73 | $28.77 | $28.15 | $28.15 | $26.22 | 20,001 |
| 2019-11-26 | $28.95 | $28.95 | $28.95 | $28.95 | $26.97 | 4 |
| 2019-11-25 | $28.95 | $28.95 | $28.95 | $28.95 | $26.97 | 12,037 |
| 2019-11-22 | $29.48 | $29.48 | $29.48 | $29.48 | $27.46 | 40 |
| 2019-11-21 | $29.48 | $29.48 | $29.48 | $29.48 | $27.46 | 0 |
| 2019-11-20 | $29.48 | $29.48 | $29.48 | $29.48 | $27.46 | 0 |
| 2019-11-19 | $29.48 | $29.48 | $29.48 | $29.48 | $27.46 | 206 |
| 2019-11-18 | $28.80 | $28.80 | $28.80 | $28.80 | $26.83 | 1 |
| 2019-11-15 | $28.80 | $28.80 | $28.80 | $28.80 | $26.83 | 2,879 |
| 2019-11-14 | $29.49 | $29.49 | $29.49 | $29.49 | $27.47 | 0 |
| 2019-11-13 | $29.49 | $29.49 | $29.49 | $29.49 | $27.47 | 2 |
| 2019-11-12 | $29.49 | $29.49 | $29.49 | $29.49 | $27.47 | 100 |
| 2019-11-11 | $29.25 | $29.25 | $29.25 | $29.25 | $27.25 | 35,797 |
| 2019-11-08 | $28.47 | $28.51 | $28.47 | $28.51 | $26.56 | 32,802 |
| 2019-11-07 | $27.71 | $27.71 | $27.71 | $27.71 | $25.81 | 101 |
| 2019-11-06 | $27.84 | $27.84 | $27.84 | $27.84 | $25.93 | 0 |
| 2019-11-05 | $27.84 | $27.84 | $27.84 | $27.84 | $25.93 | 100 |
| 2019-11-04 | $27.80 | $27.80 | $27.80 | $27.80 | $25.90 | 0 |
| 2019-11-01 | $27.80 | $27.80 | $27.80 | $27.80 | $25.90 | 2 |
| 2019-10-31 | $27.08 | $27.80 | $27.08 | $27.80 | $25.90 | 502 |
| 2019-10-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2019-10-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 2 |
| 2019-10-28 | $27.00 | $27.25 | $27.00 | $27.25 | $25.38 | 10,539 |
| 2019-10-25 | $27.00 | $27.05 | $27.00 | $27.05 | $25.20 | 10,348 |
| 2019-10-24 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 22,001 |
| 2019-10-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 600 |
| 2019-10-22 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 12 |
| 2019-10-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 101 |
| 2019-10-18 | $26.81 | $26.81 | $26.81 | $26.81 | $24.97 | 0 |
| 2019-10-17 | $26.50 | $26.95 | $26.50 | $26.81 | $24.97 | 62,882 |
| 2019-10-16 | $26.93 | $27.00 | $26.05 | $26.05 | $24.27 | 265,027 |
| 2019-10-15 | $26.38 | $26.79 | $26.16 | $26.79 | $24.96 | 22,329 |
| 2019-10-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.90 | 91 |
| 2019-10-11 | $25.66 | $25.66 | $25.66 | $25.66 | $23.90 | 1,009 |
| 2019-10-10 | $25.07 | $25.07 | $25.07 | $25.07 | $23.35 | 4 |
| 2019-10-09 | $25.07 | $25.07 | $25.07 | $25.07 | $23.35 | 0 |
| 2019-10-08 | $25.07 | $25.07 | $25.07 | $25.07 | $23.35 | 100 |
| 2019-10-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.03 | 78 |
| 2019-10-04 | $25.81 | $25.81 | $25.80 | $25.80 | $24.03 | 43,172 |
| 2019-10-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.31 | 63 |
| 2019-10-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.31 | 166 |
| 2019-10-01 | $26.52 | $26.52 | $26.52 | $26.52 | $24.70 | 6,503 |
| 2019-09-30 | $27.06 | $27.06 | $25.90 | $25.90 | $24.13 | 10,212 |
| 2019-09-27 | $25.61 | $25.61 | $25.61 | $25.61 | $23.86 | 37 |
| 2019-09-26 | $25.87 | $25.87 | $25.87 | $25.87 | $23.86 | 10,005 |
| 2019-09-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.86 | 269 |
| 2019-09-24 | $26.01 | $26.25 | $25.80 | $26.25 | $24.21 | 686 |
| 2019-09-23 | $26.49 | $26.49 | $26.49 | $26.49 | $24.43 | 60,100 |
| 2019-09-20 | $26.66 | $26.66 | $26.66 | $26.66 | $24.58 | 1 |
| 2019-09-19 | $26.66 | $26.66 | $26.66 | $26.66 | $24.58 | 37,016 |
| 2019-09-18 | $26.50 | $26.66 | $26.50 | $26.66 | $24.58 | 68,620 |
| 2019-09-17 | $26.98 | $27.00 | $26.98 | $27.00 | $24.90 | 20,004 |
| 2019-09-16 | $27.05 | $27.05 | $27.05 | $27.05 | $24.94 | 44,077 |
| 2019-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 1 |
| 2019-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.21 | 184,002 |
| 2019-09-11 | $26.41 | $27.64 | $26.25 | $26.25 | $24.21 | 23,860 |
| 2019-09-10 | $25.98 | $25.98 | $25.98 | $25.98 | $23.96 | 8,000 |
| 2019-09-09 | $25.13 | $25.13 | $25.13 | $25.13 | $23.17 | 67,441 |
| 2019-09-06 | $26.14 | $26.14 | $25.13 | $25.13 | $23.17 | 4,516 |
| 2019-09-05 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 59 |
| 2019-09-04 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 0 |
| 2019-09-03 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 0 |
| 2019-08-30 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 6 |
| 2019-08-29 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 0 |
| 2019-08-28 | $22.46 | $22.46 | $22.46 | $22.46 | $20.71 | 235 |
| 2019-08-27 | $22.94 | $23.36 | $22.46 | $23.36 | $21.54 | 60,230 |
| 2019-08-26 | $24.08 | $24.08 | $23.66 | $23.66 | $21.82 | 200 |
| 2019-08-23 | $23.18 | $23.18 | $22.99 | $23.02 | $21.23 | 88,715 |
| 2019-08-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.44 | 112 |
| 2019-08-21 | $22.84 | $22.84 | $22.84 | $22.84 | $21.06 | 0 |
| 2019-08-20 | $22.89 | $23.09 | $22.84 | $22.84 | $21.06 | 631 |
| 2019-08-19 | $22.53 | $22.53 | $22.53 | $22.53 | $20.78 | 37 |
| 2019-08-16 | $23.23 | $23.28 | $22.53 | $22.53 | $20.78 | 21,900 |
| 2019-08-15 | $22.76 | $22.76 | $22.50 | $22.70 | $20.93 | 419 |
| 2019-08-14 | $23.80 | $23.80 | $23.80 | $23.80 | $21.95 | 166 |
| 2019-08-13 | $23.80 | $23.80 | $23.80 | $23.80 | $21.95 | 12,048 |
| 2019-08-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.95 | 100 |
| 2019-08-09 | $24.50 | $24.50 | $23.84 | $23.84 | $21.98 | 23,038 |
| 2019-08-08 | $24.19 | $24.19 | $24.19 | $24.19 | $22.30 | 114 |
| 2019-08-07 | $23.79 | $24.19 | $23.79 | $24.19 | $22.31 | 48,269 |
| 2019-08-06 | $24.09 | $24.09 | $24.09 | $24.09 | $22.21 | 153,046 |
| 2019-08-05 | $24.10 | $24.59 | $24.08 | $24.59 | $22.68 | 53,658 |
| 2019-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 204 |
| 2019-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.05 | 1,714 |
| 2019-07-31 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 186 |
| 2019-07-30 | $25.40 | $25.40 | $25.25 | $25.25 | $23.28 | 17,000 |
| 2019-07-29 | $25.63 | $25.63 | $25.63 | $25.63 | $23.63 | 7 |
| 2019-07-26 | $25.31 | $26.02 | $25.00 | $25.63 | $23.64 | 12,609 |
| 2019-07-25 | $26.10 | $26.95 | $26.10 | $26.95 | $24.85 | 10,200 |
| 2019-07-24 | $25.84 | $25.84 | $25.84 | $25.84 | $23.83 | 29 |
| 2019-07-23 | $25.84 | $25.84 | $25.84 | $25.84 | $23.83 | 35 |
| 2019-07-22 | $25.88 | $25.88 | $25.84 | $25.84 | $23.83 | 30,409 |
| 2019-07-19 | $25.49 | $25.93 | $25.49 | $25.93 | $23.91 | 77,405 |
| 2019-07-18 | $25.91 | $25.91 | $25.91 | $25.91 | $23.89 | 12,000 |
| 2019-07-17 | $25.39 | $25.92 | $25.39 | $25.91 | $23.89 | 39,676 |
| 2019-07-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.90 | 34,200 |
| 2019-07-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.90 | 81,100 |
| 2019-07-12 | $26.39 | $26.39 | $26.39 | $26.39 | $24.34 | 5 |
| 2019-07-11 | $26.39 | $26.39 | $26.39 | $26.39 | $24.34 | 19 |
| 2019-07-10 | $26.39 | $26.39 | $26.39 | $26.39 | $24.34 | 200 |
| 2019-07-09 | $25.53 | $25.53 | $25.53 | $25.53 | $23.54 | 51,200 |
| 2019-07-08 | $25.53 | $25.53 | $25.53 | $25.53 | $23.54 | 0 |
| 2019-07-05 | $25.53 | $25.54 | $25.25 | $25.53 | $23.54 | 769 |
| 2019-07-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.66 | 460 |
| 2019-07-02 | $25.66 | $25.66 | $25.66 | $25.66 | $23.66 | 800 |
| 2019-07-01 | $25.66 | $26.39 | $25.66 | $25.66 | $23.66 | 1,065 |
| 2019-06-28 | $25.82 | $25.82 | $25.82 | $25.82 | $23.81 | 20 |
| 2019-06-27 | $25.82 | $25.82 | $25.82 | $25.82 | $23.81 | 18 |
| 2019-06-26 | $25.82 | $25.82 | $25.82 | $25.82 | $23.81 | 3 |
| 2019-06-25 | $25.82 | $25.82 | $25.82 | $25.82 | $23.57 | 490 |
| 2019-06-24 | $25.67 | $25.82 | $25.41 | $25.82 | $23.57 | 60,401 |
| 2019-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $23.60 | 15,000 |
| 2019-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $23.10 | 17,746 |
| 2019-06-19 | $25.30 | $25.30 | $25.30 | $25.30 | $23.10 | 10 |
| 2019-06-18 | $25.22 | $25.30 | $25.18 | $25.30 | $23.10 | 4,157 |
| 2019-06-17 | $24.92 | $24.92 | $24.92 | $24.92 | $22.75 | 1 |
| 2019-06-14 | $24.92 | $24.92 | $24.92 | $24.92 | $22.75 | 287 |
| 2019-06-13 | $25.28 | $25.28 | $25.28 | $25.28 | $23.08 | 11,586 |
| 2019-06-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.08 | 130 |
| 2019-06-11 | $25.24 | $26.17 | $25.24 | $26.17 | $23.89 | 65,477 |
| 2019-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 39 |
| 2019-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 100 |
| 2019-06-06 | $25.14 | $25.14 | $25.14 | $25.14 | $22.95 | 33 |
| 2019-06-05 | $25.18 | $25.18 | $25.14 | $25.14 | $22.95 | 1,674 |
| 2019-06-03 | $24.76 | $24.76 | $24.76 | $24.76 | $22.60 | 57,300 |
| 2019-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.82 | 22,264 |
| 2019-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.82 | 0 |
| 2019-05-29 | $25.24 | $25.24 | $25.00 | $25.00 | $22.82 | 704 |
| 2019-05-28 | $25.22 | $25.22 | $25.22 | $25.22 | $23.02 | 10,040 |
| 2019-05-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.37 | 51 |
| 2019-05-23 | $26.00 | $26.00 | $25.60 | $25.60 | $23.37 | 227 |
| 2019-05-22 | $25.56 | $25.56 | $25.56 | $25.56 | $23.33 | 252 |
| 2019-05-21 | $25.56 | $25.56 | $25.56 | $25.56 | $23.33 | 12,051 |
| 2019-05-20 | $26.14 | $26.14 | $26.14 | $26.14 | $23.86 | 300 |
| 2019-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $23.23 | 0 |
| 2019-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.23 | 190 |
| 2019-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.74 | 108 |
| 2019-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.74 | 479 |
| 2019-05-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.01 | 0 |
| 2019-05-10 | $26.30 | $26.30 | $26.30 | $26.30 | $24.01 | 303 |
| 2019-05-09 | $26.34 | $26.34 | $26.34 | $26.34 | $24.05 | 40,819 |
| 2019-05-08 | $26.38 | $26.38 | $26.38 | $26.38 | $24.08 | 218 |
| 2019-05-07 | $28.75 | $28.75 | $28.75 | $28.75 | $26.25 | 32 |
| 2019-05-06 | $28.75 | $28.75 | $28.75 | $28.75 | $26.25 | 0 |
| 2019-05-03 | $28.75 | $28.75 | $28.75 | $28.75 | $26.25 | 0 |
| 2019-05-02 | $28.75 | $28.75 | $28.75 | $28.75 | $26.25 | 0 |
| 2019-05-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.25 | 2,156 |
| 2019-04-30 | $27.44 | $27.44 | $27.44 | $27.44 | $25.05 | 1,225 |
| 2019-04-29 | $28.00 | $28.04 | $28.00 | $28.00 | $25.56 | 760 |
| 2019-04-25 | $26.94 | $27.69 | $26.94 | $27.69 | $25.28 | 2,270 |
| 2019-04-24 | $28.25 | $28.25 | $27.63 | $27.63 | $25.22 | 230 |
| 2019-04-23 | $27.83 | $28.62 | $27.83 | $28.62 | $26.13 | 300 |
| 2019-04-22 | $28.30 | $28.30 | $28.30 | $28.30 | $25.84 | 100 |
| 2019-04-18 | $28.89 | $28.94 | $28.89 | $28.94 | $26.42 | 16,065 |
| 2019-04-17 | $27.77 | $27.77 | $27.77 | $27.77 | $25.35 | 298 |
| 2019-04-16 | $27.86 | $27.86 | $27.86 | $27.86 | $25.43 | 2 |
| 2019-04-15 | $27.86 | $27.86 | $27.86 | $27.86 | $25.43 | 5 |
| 2019-04-12 | $27.50 | $27.86 | $27.50 | $27.86 | $25.43 | 442 |
| 2019-04-11 | $27.35 | $27.35 | $27.35 | $27.35 | $24.97 | 193 |
| 2019-04-10 | $27.71 | $27.71 | $27.71 | $27.71 | $25.30 | 900 |
| 2019-04-09 | $27.94 | $27.94 | $27.94 | $27.94 | $25.51 | 1,709 |
| 2019-04-08 | $27.58 | $28.72 | $27.58 | $28.15 | $25.70 | 401 |
| 2019-04-05 | $28.44 | $28.47 | $28.44 | $28.47 | $25.99 | 12,601 |
| 2019-04-04 | $27.49 | $27.49 | $27.49 | $27.49 | $25.10 | 57 |
| 2019-04-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.10 | 20,108 |
| 2019-04-02 | $28.47 | $28.47 | $28.47 | $28.47 | $25.99 | 362 |
| 2019-04-01 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 50 |
| 2019-03-29 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 0 |
| 2019-03-28 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 0 |
| 2019-03-27 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 18 |
| 2019-03-26 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 0 |
| 2019-03-25 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 138 |
| 2019-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $24.47 | 116 |
| 2019-03-21 | $27.95 | $28.80 | $27.03 | $27.03 | $24.68 | 648 |
| 2019-03-20 | $27.44 | $27.46 | $27.44 | $27.46 | $25.07 | 36,004 |
| 2019-03-19 | $28.31 | $28.31 | $28.31 | $28.31 | $25.85 | 14,100 |
| 2019-03-18 | $26.64 | $26.64 | $26.64 | $26.64 | $24.32 | 19,868 |
| 2019-03-15 | $26.90 | $26.90 | $26.90 | $26.90 | $24.56 | 304 |
| 2019-03-14 | $27.14 | $27.17 | $26.60 | $26.60 | $24.28 | 12,153 |
| 2019-03-13 | $26.73 | $26.73 | $26.73 | $26.73 | $24.40 | 15 |
| 2019-03-12 | $26.73 | $26.73 | $26.73 | $26.73 | $24.40 | 20 |
| 2019-03-11 | $26.73 | $26.73 | $26.73 | $26.73 | $24.40 | 564 |
| 2019-03-08 | $26.60 | $27.15 | $26.60 | $27.15 | $24.79 | 250 |
| 2019-03-07 | $27.28 | $27.28 | $27.28 | $27.28 | $24.90 | 19,969 |
| 2019-03-06 | $27.75 | $27.75 | $27.75 | $27.75 | $25.33 | 401 |
| 2019-03-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.33 | 6 |
| 2019-03-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.33 | 494 |
| 2019-03-01 | $27.75 | $28.33 | $27.75 | $28.33 | $25.86 | 40,178 |
| 2019-02-28 | $27.86 | $27.86 | $27.86 | $27.86 | $25.43 | 2,907 |
| 2019-02-27 | $27.86 | $27.86 | $27.86 | $27.86 | $25.43 | 33 |
| 2019-02-26 | $27.86 | $27.86 | $27.86 | $27.86 | $25.43 | 803 |
| 2019-02-25 | $27.70 | $27.75 | $27.70 | $27.75 | $25.33 | 410 |
| 2019-02-22 | $28.22 | $28.22 | $27.47 | $27.47 | $25.08 | 61,381 |
| 2019-02-21 | $28.40 | $28.40 | $28.40 | $28.40 | $25.93 | 8,025 |
| 2019-02-20 | $27.46 | $28.40 | $27.46 | $28.40 | $25.93 | 221,218 |
| 2019-02-19 | $27.28 | $28.23 | $27.28 | $28.23 | $25.77 | 200,722 |
| 2019-02-15 | $27.28 | $27.28 | $27.28 | $27.28 | $24.90 | 0 |
| 2019-02-14 | $27.25 | $27.28 | $27.25 | $27.28 | $24.90 | 112,000 |
| 2019-02-13 | $27.79 | $27.79 | $27.79 | $27.79 | $25.37 | 0 |
| 2019-02-12 | $27.79 | $27.79 | $27.79 | $27.79 | $25.37 | 2,065 |
| 2019-02-11 | $27.81 | $27.81 | $27.81 | $27.81 | $25.39 | 0 |
| 2019-02-08 | $27.81 | $27.81 | $27.81 | $27.81 | $25.39 | 370 |
| 2019-02-07 | $27.81 | $27.81 | $27.81 | $27.81 | $25.39 | 1,801 |
| 2019-02-06 | $27.85 | $27.85 | $27.79 | $27.81 | $25.39 | 760 |
| 2019-02-05 | $30.58 | $30.58 | $30.58 | $30.58 | $27.92 | 0 |
| 2019-02-04 | $30.58 | $30.58 | $30.58 | $30.58 | $27.92 | 135 |
| 2019-02-01 | $30.58 | $30.58 | $30.58 | $30.58 | $27.92 | 601 |
| 2019-01-31 | $30.78 | $30.78 | $30.58 | $30.58 | $27.92 | 300 |
| 2019-01-30 | $29.76 | $29.76 | $29.76 | $29.76 | $27.17 | 64,700 |
| 2019-01-29 | $30.10 | $30.10 | $30.10 | $30.10 | $27.48 | 0 |
| 2019-01-28 | $30.10 | $30.10 | $30.10 | $30.10 | $27.48 | 97 |
| 2019-01-25 | $30.10 | $30.10 | $30.10 | $30.10 | $27.48 | 15 |
| 2019-01-24 | $29.55 | $30.10 | $29.51 | $30.10 | $27.48 | 63,813 |
| 2019-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.48 | 0 |
| 2019-01-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.48 | 780 |
| 2019-01-18 | $30.06 | $30.06 | $30.06 | $30.06 | $27.44 | 20 |
| 2019-01-17 | $30.06 | $30.06 | $30.06 | $30.06 | $27.44 | 3 |
| 2019-01-16 | $30.41 | $30.41 | $30.06 | $30.06 | $27.44 | 453 |
| 2019-01-15 | $29.25 | $29.25 | $29.25 | $29.25 | $26.70 | 526 |
| 2019-01-14 | $29.21 | $29.21 | $29.21 | $29.21 | $26.67 | 225 |
| 2019-01-11 | $29.12 | $29.12 | $29.12 | $29.12 | $26.58 | 26,000 |
| 2019-01-10 | $28.67 | $28.67 | $28.67 | $28.67 | $26.17 | 817 |
| 2019-01-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.02 | 50 |
| 2019-01-08 | $28.63 | $29.40 | $28.46 | $28.50 | $26.02 | 199,556 |
| 2019-01-07 | $26.26 | $26.26 | $26.26 | $26.26 | $23.97 | 15 |
| 2019-01-04 | $26.77 | $26.77 | $26.26 | $26.26 | $23.97 | 634 |
| 2019-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
| 2018-12-31 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 692 |
| 2018-12-28 | $25.18 | $25.18 | $25.18 | $25.18 | $22.99 | 502 |
| 2018-12-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.70 | 107 |
| 2018-12-26 | $26.12 | $26.30 | $26.12 | $26.30 | $24.01 | 3,666 |
| 2018-12-24 | $26.20 | $26.20 | $26.00 | $26.00 | $23.51 | 500 |
| 2018-12-21 | $26.31 | $26.31 | $26.31 | $26.31 | $23.79 | 80,008 |
| 2018-12-20 | $26.31 | $26.31 | $26.31 | $26.31 | $23.79 | 58,100 |
| 2018-12-19 | $26.31 | $26.31 | $26.31 | $26.31 | $23.79 | 403 |
| 2018-12-18 | $26.13 | $26.13 | $26.13 | $26.13 | $23.63 | 562 |
| 2018-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.51 | 0 |
| 2018-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.51 | 0 |
| 2018-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.51 | 10 |
| 2018-12-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.51 | 0 |
| 2018-12-10 | $26.42 | $26.42 | $26.00 | $26.00 | $23.51 | 2,765 |
| 2018-12-07 | $27.09 | $27.09 | $27.09 | $27.09 | $24.49 | 2 |
| 2018-12-06 | $27.05 | $27.09 | $27.05 | $27.09 | $24.49 | 10,400 |
| 2018-12-04 | $27.39 | $27.39 | $27.39 | $27.39 | $24.77 | 1 |
| 2018-12-03 | $27.39 | $27.39 | $27.39 | $27.39 | $24.77 | 4 |
| 2018-11-30 | $29.06 | $29.06 | $27.39 | $27.39 | $24.77 | 270 |
| 2018-11-29 | $28.07 | $28.07 | $28.07 | $28.07 | $25.38 | 1,504 |
| 2018-11-28 | $28.07 | $28.07 | $28.07 | $28.07 | $25.38 | 1,400 |
| 2018-11-27 | $28.10 | $28.10 | $28.07 | $28.07 | $25.38 | 28,025 |
| 2018-11-26 | $27.50 | $27.50 | $27.50 | $27.50 | $24.87 | 0 |
| 2018-11-21 | $26.75 | $27.50 | $26.75 | $27.50 | $24.87 | 273 |
| 2018-11-20 | $28.23 | $28.23 | $28.23 | $28.23 | $25.53 | 0 |
| 2018-11-19 | $28.23 | $28.23 | $28.23 | $28.23 | $25.53 | 100 |
| 2018-11-16 | $27.34 | $27.34 | $27.34 | $27.34 | $24.72 | 0 |
| 2018-11-15 | $27.34 | $27.34 | $27.34 | $27.34 | $24.72 | 830 |
| 2018-11-14 | $28.72 | $28.72 | $28.72 | $28.72 | $25.97 | 0 |
| 2018-11-13 | $28.72 | $28.72 | $28.72 | $28.72 | $25.97 | 0 |
| 2018-11-12 | $28.72 | $28.72 | $28.72 | $28.72 | $25.97 | 0 |
| 2018-11-09 | $28.72 | $28.72 | $28.72 | $28.72 | $25.97 | 25 |
| 2018-11-08 | $28.72 | $28.72 | $28.72 | $28.72 | $25.97 | 100 |
| 2018-11-07 | $29.35 | $29.70 | $29.35 | $29.70 | $26.85 | 56,301 |
| 2018-11-06 | $28.82 | $28.82 | $28.82 | $28.82 | $26.06 | 5 |
| 2018-11-05 | $28.82 | $28.82 | $28.82 | $28.82 | $26.05 | 15 |
| 2018-11-02 | $28.82 | $28.82 | $28.82 | $28.82 | $26.06 | 0 |
| 2018-11-01 | $28.82 | $28.82 | $28.82 | $28.82 | $26.06 | 18,001 |
| 2018-10-31 | $28.49 | $28.50 | $28.49 | $28.50 | $25.77 | 316,036 |
| 2018-10-30 | $27.29 | $27.29 | $27.29 | $27.29 | $24.68 | 265,103 |
| 2018-10-29 | $27.21 | $27.22 | $26.03 | $26.03 | $23.54 | 33,700 |
| 2018-10-26 | $26.29 | $26.29 | $25.83 | $25.83 | $23.36 | 40,138 |
| 2018-10-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.41 | 40,025 |
| 2018-10-24 | $27.00 | $27.00 | $27.00 | $27.00 | $24.41 | 41,600 |
| 2018-10-23 | $27.04 | $27.04 | $27.04 | $27.04 | $24.45 | 24 |
| 2018-10-22 | $27.04 | $27.04 | $27.04 | $27.04 | $24.45 | 9,675 |
| 2018-10-19 | $27.04 | $27.04 | $27.04 | $27.04 | $24.45 | 1,470 |
| 2018-10-18 | $27.04 | $27.04 | $27.04 | $27.04 | $24.45 | 100 |
| 2018-10-17 | $28.43 | $28.43 | $28.43 | $28.43 | $25.71 | 200 |
| 2018-10-16 | $27.01 | $27.01 | $27.01 | $27.01 | $24.42 | 3 |
| 2018-10-15 | $27.01 | $27.01 | $27.01 | $27.01 | $24.42 | 100 |
| 2018-10-12 | $28.24 | $28.24 | $28.24 | $28.24 | $25.53 | 163 |
| 2018-10-11 | $28.20 | $28.20 | $28.20 | $28.20 | $25.50 | 0 |
| 2018-10-10 | $28.17 | $28.20 | $28.17 | $28.20 | $25.50 | 27,500 |
| 2018-10-09 | $28.31 | $29.14 | $28.31 | $28.99 | $26.21 | 30,517 |
| 2018-10-08 | $29.75 | $29.75 | $29.75 | $29.75 | $26.90 | 6 |
| 2018-10-05 | $30.04 | $30.04 | $30.04 | $30.04 | $27.16 | 33 |
| 2018-10-04 | $30.04 | $30.04 | $30.04 | $30.04 | $27.16 | 870 |
| 2018-10-03 | $30.04 | $30.04 | $30.04 | $30.04 | $27.16 | 100 |
| 2018-10-02 | $30.53 | $30.53 | $30.53 | $30.53 | $27.61 | 6 |
| 2018-10-01 | $30.53 | $30.53 | $30.53 | $30.53 | $27.61 | 1,919 |
| 2018-09-28 | $30.53 | $30.53 | $30.53 | $30.53 | $27.61 | 0 |
| 2018-09-27 | $30.51 | $30.53 | $30.51 | $30.53 | $27.61 | 80,857 |
| 2018-09-26 | $29.58 | $29.58 | $29.58 | $29.58 | $26.75 | 200 |
| 2018-09-25 | $30.65 | $30.65 | $30.65 | $30.65 | $27.49 | 63 |
| 2018-09-24 | $30.65 | $30.65 | $30.65 | $30.65 | $27.49 | 0 |
| 2018-09-21 | $30.65 | $30.65 | $30.65 | $30.65 | $27.49 | 0 |
| 2018-09-20 | $30.61 | $30.65 | $30.61 | $30.65 | $27.49 | 20,010 |
| 2018-09-19 | $30.29 | $30.31 | $30.29 | $30.31 | $27.19 | 12,000 |
| 2018-09-18 | $28.76 | $28.76 | $28.76 | $28.76 | $25.80 | 801 |
| 2018-09-17 | $28.12 | $28.12 | $28.12 | $28.12 | $25.22 | 1 |
| 2018-09-14 | $28.12 | $28.12 | $28.12 | $28.12 | $25.22 | 26 |
| 2018-09-13 | $28.12 | $28.12 | $28.12 | $28.12 | $25.22 | 17 |
| 2018-09-12 | $28.09 | $28.12 | $28.09 | $28.12 | $25.22 | 25,135 |
| 2018-09-11 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 15,001 |
| 2018-09-10 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 43 |
| 2018-09-07 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 0 |
| 2018-09-06 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 48,490 |
| 2018-09-05 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 36 |
| 2018-09-04 | $29.91 | $29.91 | $29.91 | $29.91 | $26.83 | 100 |
| 2018-08-31 | $30.11 | $30.11 | $30.00 | $30.00 | $26.91 | 583 |
| 2018-08-30 | $32.04 | $32.04 | $32.04 | $32.04 | $28.74 | 0 |
| 2018-08-29 | $30.44 | $32.04 | $30.43 | $32.04 | $28.74 | 46,303 |
| 2018-08-28 | $30.57 | $31.34 | $30.54 | $31.34 | $28.11 | 31,831 |
| 2018-08-27 | $30.95 | $30.95 | $30.95 | $30.95 | $27.76 | 3,310 |
| 2018-08-24 | $29.72 | $30.37 | $29.68 | $30.37 | $27.24 | 44,598 |
| 2018-08-23 | $29.93 | $29.93 | $29.93 | $29.93 | $26.85 | 5,285 |
| 2018-08-22 | $31.60 | $31.60 | $31.60 | $31.60 | $28.34 | 100 |
| 2018-08-21 | $30.16 | $30.16 | $30.16 | $30.16 | $27.05 | 152 |
| 2018-08-20 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 0 |
| 2018-08-17 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 0 |
| 2018-08-16 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 400 |
| 2018-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $26.95 | 0 |
| 2018-08-14 | $30.05 | $30.05 | $30.05 | $30.05 | $26.95 | 10 |
| 2018-08-13 | $30.05 | $30.05 | $30.05 | $30.05 | $26.95 | 0 |
| 2018-08-10 | $30.07 | $30.09 | $30.05 | $30.05 | $26.95 | 275,600 |
| 2018-08-09 | $30.80 | $30.80 | $30.80 | $30.80 | $27.63 | 0 |
| 2018-08-08 | $29.87 | $30.80 | $29.87 | $30.80 | $27.63 | 97,081 |
| 2018-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $26.91 | 15 |
| 2018-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.91 | 0 |
| 2018-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.91 | 150 |
| 2018-08-02 | $29.47 | $29.47 | $29.47 | $29.47 | $26.43 | 174 |
| 2018-08-01 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 42,000 |
| 2018-07-31 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 44,000 |
| 2018-07-30 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 34,000 |
| 2018-07-27 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 0 |
| 2018-07-26 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 0 |
| 2018-07-25 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 1 |
| 2018-07-24 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 59 |
| 2018-07-23 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 3 |
| 2018-07-20 | $29.49 | $29.49 | $29.49 | $29.49 | $26.45 | 105 |
| 2018-07-19 | $29.19 | $29.19 | $29.19 | $29.19 | $26.18 | 273 |
| 2018-07-18 | $28.91 | $29.27 | $28.91 | $29.27 | $26.25 | 359 |
| 2018-07-17 | $29.64 | $29.65 | $29.64 | $29.65 | $26.59 | 41,000 |
| 2018-07-16 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 95 |
| 2018-07-13 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 77 |
| 2018-07-12 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 0 |
| 2018-07-11 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 2 |
| 2018-07-10 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 590 |
| 2018-07-09 | $28.60 | $28.60 | $28.60 | $28.60 | $25.65 | 908 |
| 2018-07-06 | $29.13 | $29.13 | $28.60 | $28.60 | $25.65 | 12,273 |
| 2018-07-05 | $28.80 | $28.80 | $28.80 | $28.80 | $25.83 | 172 |
| 2018-07-03 | $28.11 | $29.88 | $28.11 | $29.88 | $26.80 | 77,091 |
| 2018-07-02 | $28.52 | $28.52 | $28.52 | $28.52 | $25.58 | 0 |
| 2018-06-29 | $28.52 | $28.52 | $28.52 | $28.52 | $25.58 | 3,500 |
| 2018-06-28 | $29.38 | $29.38 | $29.38 | $29.38 | $26.35 | 10,032 |
| 2018-06-27 | $29.38 | $29.38 | $29.38 | $29.38 | $26.35 | 449 |
| 2018-06-26 | $29.38 | $29.38 | $29.38 | $29.38 | $26.13 | 0 |
| 2018-06-25 | $29.38 | $29.38 | $29.38 | $29.38 | $26.13 | 100 |
| 2018-06-22 | $30.11 | $30.11 | $30.11 | $30.11 | $26.78 | 0 |
| 2018-06-21 | $30.11 | $30.11 | $30.11 | $30.11 | $26.78 | 0 |
| 2018-06-20 | $30.11 | $30.11 | $30.11 | $30.11 | $26.78 | 100 |
| 2018-06-19 | $31.03 | $31.03 | $31.03 | $31.03 | $27.60 | 126,900 |
| 2018-06-18 | $31.03 | $31.03 | $31.03 | $31.03 | $27.60 | 0 |
| 2018-06-15 | $31.03 | $31.03 | $31.03 | $31.03 | $27.60 | 4,296 |
| 2018-06-14 | $31.34 | $31.34 | $31.34 | $31.34 | $27.88 | 152 |
| 2018-06-13 | $32.41 | $33.45 | $32.41 | $33.45 | $29.76 | 1,608 |
| 2018-06-12 | $32.03 | $32.03 | $32.03 | $32.03 | $28.49 | 10 |
| 2018-06-11 | $32.03 | $32.03 | $32.03 | $32.03 | $28.49 | 1 |
| 2018-06-08 | $32.03 | $32.03 | $32.03 | $32.03 | $28.49 | 5 |
| 2018-06-07 | $32.03 | $32.03 | $32.03 | $32.03 | $28.49 | 0 |
| 2018-06-06 | $31.99 | $32.03 | $31.99 | $32.03 | $28.49 | 16,000 |
| 2018-06-05 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 5 |
| 2018-06-04 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 0 |
| 2018-06-01 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 0 |
| 2018-05-31 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 0 |
| 2018-05-30 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 17 |
| 2018-05-29 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 50,000 |
| 2018-05-25 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 0 |
| 2018-05-24 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 80,000 |
| 2018-05-23 | $33.12 | $33.12 | $33.12 | $33.12 | $29.46 | 100 |
| 2018-05-22 | $33.07 | $33.07 | $33.07 | $33.07 | $29.42 | 88 |
| 2018-05-21 | $33.07 | $33.07 | $33.07 | $33.07 | $29.42 | 0 |
| 2018-05-18 | $33.07 | $33.07 | $33.07 | $33.07 | $29.42 | 0 |
| 2018-05-17 | $33.07 | $33.07 | $33.07 | $33.07 | $29.42 | 0 |
| 2018-05-16 | $33.07 | $33.07 | $33.07 | $33.07 | $29.42 | 23,800 |
| 2018-05-15 | $32.79 | $32.79 | $32.79 | $32.79 | $29.17 | 61,008 |
| 2018-05-14 | $32.79 | $32.79 | $32.79 | $32.79 | $29.17 | 700 |
| 2018-05-11 | $32.74 | $32.74 | $32.74 | $32.74 | $29.12 | 11,800 |
| 2018-05-10 | $32.65 | $32.74 | $32.63 | $32.74 | $29.12 | 184,604 |
| 2018-05-09 | $32.39 | $32.39 | $32.39 | $32.39 | $28.81 | 70,900 |
| 2018-05-08 | $32.39 | $32.39 | $32.39 | $32.39 | $28.81 | 0 |
| 2018-05-07 | $32.39 | $32.39 | $32.39 | $32.39 | $28.81 | 0 |
| 2018-05-04 | $32.39 | $32.39 | $32.39 | $32.39 | $28.81 | 0 |
| 2018-05-03 | $32.79 | $32.79 | $32.39 | $32.39 | $28.81 | 300 |
| 2018-05-02 | $33.48 | $33.48 | $33.48 | $33.48 | $29.78 | 0 |
| 2018-05-01 | $33.48 | $33.48 | $33.48 | $33.48 | $29.78 | 51 |
| 2018-04-30 | $33.97 | $33.97 | $33.48 | $33.48 | $29.78 | 382 |
| 2018-04-27 | $34.41 | $34.41 | $34.41 | $34.41 | $30.61 | 0 |
| 2018-04-26 | $34.41 | $34.41 | $34.41 | $34.41 | $30.61 | 32,600 |
| 2018-04-25 | $34.41 | $34.41 | $34.41 | $34.41 | $30.61 | 122 |
| 2018-04-24 | $34.41 | $34.41 | $34.41 | $34.41 | $30.61 | 22,000 |
| 2018-04-23 | $35.23 | $35.23 | $35.23 | $35.23 | $31.34 | 20 |
| 2018-04-20 | $35.23 | $35.23 | $35.23 | $35.23 | $31.34 | 110 |
| 2018-04-19 | $34.73 | $34.73 | $34.73 | $34.73 | $30.89 | 172,800 |
| 2018-04-18 | $34.00 | $35.67 | $34.00 | $34.73 | $30.89 | 70,575 |
| 2018-04-17 | $35.03 | $35.03 | $35.03 | $35.03 | $31.16 | 0 |
| 2018-04-16 | $35.03 | $35.03 | $35.03 | $35.03 | $31.16 | 1 |
| 2018-04-13 | $35.02 | $35.03 | $35.02 | $35.03 | $31.16 | 100,000 |
| 2018-04-12 | $34.35 | $34.35 | $34.35 | $34.35 | $30.56 | 133 |
| 2018-04-11 | $35.35 | $35.39 | $34.61 | $34.61 | $30.79 | 33,315 |
| 2018-04-10 | $33.67 | $33.67 | $33.67 | $33.67 | $29.95 | 13,000 |
| 2018-04-09 | $33.67 | $33.67 | $33.67 | $33.67 | $29.95 | 100 |
| 2018-04-06 | $34.26 | $34.28 | $34.26 | $34.28 | $30.49 | 84,499 |
| 2018-04-05 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 34 |
| 2018-04-04 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 2 |
| 2018-04-03 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 75,857 |
| 2018-04-02 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 0 |
| 2018-03-29 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 15 |
| 2018-03-28 | $33.82 | $33.82 | $33.82 | $33.82 | $30.08 | 200 |
| 2018-03-27 | $32.84 | $32.84 | $32.84 | $32.84 | $29.01 | 0 |
| 2018-03-26 | $32.84 | $32.84 | $32.84 | $32.84 | $29.01 | 2 |
| 2018-03-23 | $34.00 | $34.00 | $32.84 | $32.84 | $29.01 | 21,863 |
| 2018-03-22 | $34.10 | $34.10 | $34.10 | $34.10 | $30.12 | 996 |
| 2018-03-21 | $35.08 | $35.08 | $35.08 | $35.08 | $30.99 | 0 |
| 2018-03-20 | $35.08 | $35.08 | $35.08 | $35.08 | $30.99 | 2,569 |
| 2018-03-19 | $34.46 | $34.46 | $34.46 | $34.46 | $30.44 | 90 |
| 2018-03-16 | $34.46 | $34.46 | $34.46 | $34.46 | $30.44 | 0 |
| 2018-03-15 | $34.46 | $34.46 | $34.46 | $34.46 | $30.44 | 1,800 |
| 2018-03-14 | $35.10 | $35.10 | $35.10 | $35.10 | $31.01 | 0 |
| 2018-03-13 | $35.10 | $35.10 | $35.10 | $35.10 | $31.01 | 0 |
| 2018-03-12 | $35.10 | $35.10 | $35.10 | $35.10 | $31.01 | 100 |
| 2018-03-09 | $34.83 | $34.83 | $34.83 | $34.83 | $30.77 | 60,000 |
| 2018-03-08 | $34.83 | $34.83 | $34.83 | $34.83 | $30.77 | 1 |
| 2018-03-07 | $34.83 | $34.83 | $34.83 | $34.83 | $30.77 | 44 |
| 2018-03-06 | $34.83 | $34.83 | $34.83 | $34.83 | $30.77 | 800 |
| 2018-03-05 | $34.58 | $34.58 | $34.58 | $34.58 | $30.55 | 492 |
| 2018-03-02 | $33.46 | $34.00 | $33.46 | $34.00 | $30.03 | 37,600 |
| 2018-03-01 | $36.41 | $36.41 | $36.41 | $36.41 | $32.16 | 16,000 |
| 2018-02-28 | $36.41 | $36.41 | $36.41 | $36.41 | $32.16 | 45,402 |
| 2018-02-27 | $36.64 | $36.64 | $36.64 | $36.64 | $32.37 | 17,000 |
| 2018-02-26 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 8,019 |
| 2018-02-23 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 218,200 |
| 2018-02-22 | $35.57 | $35.57 | $35.57 | $35.57 | $31.42 | 0 |
| 2018-02-21 | $35.57 | $35.57 | $35.57 | $35.57 | $31.42 | 22,600 |
| 2018-02-20 | $35.57 | $35.57 | $35.57 | $35.57 | $31.42 | 1 |
| 2018-02-16 | $35.56 | $35.57 | $35.56 | $35.57 | $31.42 | 70,601 |
| 2018-02-15 | $35.00 | $35.00 | $35.00 | $35.00 | $30.92 | 420,000 |
| 2018-02-14 | $35.00 | $35.00 | $35.00 | $35.00 | $30.92 | 2 |
| 2018-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.92 | 6,400 |
| 2018-02-12 | $34.45 | $34.45 | $34.45 | $34.45 | $30.43 | 0 |
| 2018-02-09 | $34.50 | $34.55 | $34.45 | $34.45 | $30.43 | 158,000 |
| 2018-02-08 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 1 |
| 2018-02-07 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 0 |
| 2018-02-06 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 5,900 |
| 2018-02-05 | $35.93 | $35.93 | $35.93 | $35.93 | $31.74 | 20,466 |
| 2018-02-02 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 40,000 |
| 2018-02-01 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 2 |
| 2018-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 0 |
| 2018-01-30 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 0 |
| 2018-01-29 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 86 |
| 2018-01-26 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 30 |
| 2018-01-25 | $36.00 | $36.00 | $36.00 | $36.00 | $31.80 | 101 |
| 2018-01-24 | $36.05 | $36.05 | $36.05 | $36.05 | $31.84 | 0 |
| 2018-01-23 | $36.05 | $36.05 | $36.05 | $36.05 | $31.84 | 735 |
| 2018-01-22 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 62 |
| 2018-01-19 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 40 |
| 2018-01-18 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 0 |
| 2018-01-17 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 54 |
| 2018-01-16 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 301 |
| 2018-01-12 | $35.49 | $35.49 | $35.49 | $35.49 | $31.35 | 0 |
| 2018-01-11 | $36.12 | $36.12 | $35.49 | $35.49 | $31.35 | 200 |
| 2018-01-10 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 23 |
| 2018-01-09 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 0 |
| 2018-01-08 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 0 |
| 2018-01-05 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 0 |
| 2018-01-04 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 0 |
| 2018-01-03 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 45 |
| 2018-01-02 | $33.64 | $33.64 | $33.64 | $33.64 | $29.72 | 77 |
| 2017-12-29 | $33.76 | $33.76 | $33.64 | $33.64 | $29.72 | 400 |
| 2017-12-28 | $33.83 | $33.83 | $33.83 | $33.83 | $29.88 | 0 |
| 2017-12-27 | $33.83 | $33.83 | $33.83 | $33.83 | $29.88 | 0 |
| 2017-12-26 | $33.83 | $33.83 | $33.83 | $33.83 | $29.70 | 20 |
| 2017-12-22 | $33.83 | $33.83 | $33.83 | $33.83 | $29.70 | 0 |
| 2017-12-21 | $33.83 | $33.83 | $33.83 | $33.83 | $29.70 | 1,300 |
| 2017-12-20 | $34.42 | $34.42 | $34.42 | $34.42 | $30.22 | 0 |
| 2017-12-19 | $34.42 | $34.42 | $34.42 | $34.42 | $30.22 | 12,000 |
| 2017-12-18 | $33.34 | $33.34 | $33.34 | $33.34 | $29.27 | 0 |
| 2017-12-15 | $33.34 | $33.34 | $33.34 | $33.34 | $29.27 | 4 |
| 2017-12-14 | $33.34 | $33.34 | $33.34 | $33.34 | $29.27 | 0 |
| 2017-12-13 | $33.34 | $33.34 | $33.34 | $33.34 | $29.27 | 400 |
| 2017-12-12 | $33.34 | $33.34 | $33.34 | $33.34 | $29.27 | 250 |
| 2017-12-11 | $33.33 | $33.33 | $33.33 | $33.33 | $29.26 | 0 |
| 2017-12-08 | $33.10 | $33.33 | $33.10 | $33.33 | $29.26 | 14,312 |
| 2017-12-07 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 0 |
| 2017-12-06 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 0 |
| 2017-12-05 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 3 |
| 2017-12-04 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 2 |
| 2017-12-01 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 0 |
| 2017-11-30 | $32.96 | $32.96 | $32.96 | $32.96 | $28.93 | 0 |
| 2017-11-29 | $33.40 | $33.62 | $32.96 | $32.96 | $28.93 | 831 |
| 2017-11-28 | $32.63 | $32.63 | $32.63 | $32.63 | $28.64 | 2,800 |
| 2017-11-27 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 35 |
| 2017-11-24 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 0 |
| 2017-11-22 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 50 |
| 2017-11-21 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 36,300 |
| 2017-11-20 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 15 |
| 2017-11-17 | $32.83 | $32.83 | $32.83 | $32.83 | $28.82 | 305 |
| 2017-11-16 | $32.26 | $32.26 | $32.26 | $32.26 | $28.32 | 198 |
| 2017-11-15 | $32.26 | $32.26 | $32.26 | $32.26 | $28.32 | 0 |
| 2017-11-14 | $32.26 | $32.26 | $32.26 | $32.26 | $28.32 | 0 |
| 2017-11-13 | $32.23 | $32.26 | $32.23 | $32.26 | $28.32 | 10,450 |
| 2017-11-10 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 41 |
| 2017-11-09 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 0 |
| 2017-11-08 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 3 |
| 2017-11-07 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 0 |
| 2017-11-06 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 10,000 |
| 2017-11-03 | $32.55 | $32.55 | $32.55 | $32.55 | $28.57 | 285 |
| 2017-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.09 | 199 |
| 2017-11-01 | $32.43 | $32.43 | $32.43 | $32.43 | $28.47 | 27,720 |
| 2017-10-31 | $30.22 | $30.22 | $30.22 | $30.22 | $26.53 | 0 |
| 2017-10-30 | $30.22 | $30.22 | $30.22 | $30.22 | $26.53 | 15,000 |
| 2017-10-27 | $30.22 | $30.22 | $30.22 | $30.22 | $26.53 | 90 |
| 2017-10-26 | $30.22 | $30.22 | $30.22 | $30.22 | $26.53 | 40,395 |
| 2017-10-25 | $30.40 | $30.40 | $30.40 | $30.40 | $26.69 | 18 |
| 2017-10-24 | $30.40 | $30.40 | $30.40 | $30.40 | $26.69 | 312 |
| 2017-10-23 | $30.53 | $30.53 | $30.53 | $30.53 | $26.80 | 16,000 |
| 2017-10-20 | $30.44 | $30.44 | $30.44 | $30.44 | $26.72 | 6,100 |
| 2017-10-19 | $30.44 | $30.44 | $30.44 | $30.44 | $26.72 | 0 |
| 2017-10-18 | $30.44 | $30.44 | $30.44 | $30.44 | $26.72 | 0 |
| 2017-10-17 | $30.44 | $30.44 | $30.44 | $30.44 | $26.72 | 30,700 |
| 2017-10-16 | $30.10 | $30.10 | $30.10 | $30.10 | $26.42 | 0 |
| 2017-10-13 | $30.10 | $30.10 | $30.10 | $30.10 | $26.42 | 0 |
| 2017-10-12 | $30.10 | $30.10 | $30.10 | $30.10 | $26.42 | 0 |
| 2017-10-11 | $30.10 | $30.10 | $30.10 | $30.10 | $26.42 | 50 |
| 2017-10-10 | $30.10 | $30.10 | $30.10 | $30.10 | $26.42 | 3,104 |
| 2017-10-09 | $30.09 | $30.09 | $30.09 | $30.09 | $26.41 | 40 |
| 2017-10-06 | $30.09 | $30.09 | $30.09 | $30.09 | $26.41 | 2 |
| 2017-10-05 | $30.41 | $30.41 | $30.09 | $30.09 | $26.41 | 20,210 |
| 2017-10-04 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 0 |
| 2017-10-03 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 0 |
| 2017-10-02 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 0 |
| 2017-09-29 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 0 |
| 2017-09-28 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 3,050 |
| 2017-09-27 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 71 |
| 2017-09-26 | $29.93 | $29.93 | $29.93 | $29.93 | $26.27 | 127 |
| 2017-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $26.34 | 196 |
| 2017-09-22 | $29.96 | $30.00 | $29.96 | $30.00 | $26.34 | 227 |
| 2017-09-21 | $29.01 | $29.01 | $29.01 | $29.01 | $25.47 | 0 |
| 2017-09-20 | $29.01 | $29.01 | $29.01 | $29.01 | $25.47 | 28,600 |
| 2017-09-19 | $29.56 | $29.60 | $29.01 | $29.01 | $25.47 | 52,110 |
| 2017-09-18 | $29.55 | $29.55 | $29.55 | $29.55 | $25.94 | 69 |
| 2017-09-15 | $29.55 | $29.55 | $29.55 | $29.55 | $25.94 | 67 |
| 2017-09-14 | $29.55 | $29.55 | $29.55 | $29.55 | $25.94 | 0 |
| 2017-09-13 | $29.55 | $29.55 | $29.55 | $29.55 | $25.94 | 264 |
| 2017-09-12 | $29.18 | $29.55 | $29.17 | $29.55 | $25.94 | 16,304 |
| 2017-09-11 | $28.13 | $28.13 | $28.13 | $28.13 | $24.69 | 1,000 |
| 2017-09-08 | $28.13 | $28.13 | $28.13 | $28.13 | $24.69 | 139 |
| 2017-09-07 | $28.67 | $28.67 | $28.67 | $28.67 | $25.17 | 13,500 |
| 2017-09-06 | $28.43 | $28.43 | $28.43 | $28.43 | $24.96 | 33,600 |
| 2017-09-05 | $28.43 | $28.43 | $28.43 | $28.43 | $24.96 | 251 |
| 2017-09-01 | $27.66 | $28.25 | $27.66 | $28.25 | $24.80 | 204 |
| 2017-08-31 | $27.88 | $27.88 | $27.88 | $27.88 | $24.47 | 477 |
| 2017-08-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.47 | 30 |
| 2017-08-29 | $27.88 | $27.88 | $27.85 | $27.88 | $24.47 | 52,000 |
| 2017-08-28 | $27.75 | $27.75 | $27.75 | $27.75 | $24.36 | 1,392 |
| 2017-08-25 | $27.79 | $27.79 | $27.75 | $27.75 | $24.36 | 200 |
| 2017-08-24 | $27.82 | $27.84 | $27.82 | $27.84 | $24.44 | 56,000 |
| 2017-08-23 | $27.19 | $27.19 | $27.19 | $27.19 | $23.87 | 3,770 |
| 2017-08-22 | $27.19 | $27.19 | $27.19 | $27.19 | $23.87 | 0 |
| 2017-08-21 | $27.19 | $27.19 | $27.19 | $27.19 | $23.87 | 0 |
| 2017-08-18 | $27.19 | $27.19 | $27.19 | $27.19 | $23.87 | 1,500 |
| 2017-08-17 | $27.19 | $27.19 | $27.19 | $27.19 | $23.87 | 1,961 |
| 2017-08-16 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 2 |
| 2017-08-15 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 200 |
| 2017-08-14 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 14 |
| 2017-08-11 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 0 |
| 2017-08-10 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 56 |
| 2017-08-09 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 0 |
| 2017-08-08 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 44 |
| 2017-08-07 | $28.78 | $28.78 | $28.78 | $28.78 | $25.26 | 12,600 |
| 2017-08-04 | $28.70 | $28.70 | $28.70 | $28.70 | $25.19 | 1,500 |
| 2017-08-03 | $28.70 | $28.70 | $28.70 | $28.70 | $25.19 | 149,700 |
| 2017-08-02 | $28.53 | $28.95 | $28.53 | $28.60 | $25.11 | 16,226 |
| 2017-08-01 | $28.09 | $28.09 | $28.09 | $28.09 | $24.66 | 38,402 |
| 2017-07-31 | $27.90 | $28.00 | $27.90 | $28.00 | $24.58 | 645 |
| 2017-07-28 | $27.61 | $27.61 | $27.61 | $27.61 | $24.24 | 0 |
| 2017-07-27 | $27.45 | $27.61 | $27.45 | $27.61 | $24.24 | 42,416 |
| 2017-07-26 | $27.51 | $27.54 | $27.51 | $27.54 | $24.18 | 78,000 |
| 2017-07-25 | $27.63 | $27.63 | $27.60 | $27.60 | $24.23 | 144,700 |
| 2017-07-24 | $27.90 | $27.90 | $27.90 | $27.90 | $24.49 | 50 |
| 2017-07-21 | $27.90 | $27.90 | $27.90 | $27.90 | $24.49 | 175 |
| 2017-07-20 | $27.61 | $27.61 | $27.61 | $27.61 | $24.24 | 0 |
| 2017-07-19 | $27.61 | $27.61 | $27.61 | $27.61 | $24.24 | 80 |
| 2017-07-18 | $27.61 | $27.61 | $27.61 | $27.61 | $24.23 | 310 |
| 2017-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $24.58 | 199 |
| 2017-07-14 | $26.84 | $27.88 | $26.84 | $27.83 | $24.43 | 34,834 |
| 2017-07-13 | $27.31 | $27.43 | $27.31 | $27.43 | $24.08 | 40,200 |
| 2017-07-12 | $27.01 | $27.55 | $27.01 | $27.12 | $23.81 | 412 |
| 2017-07-11 | $27.09 | $27.09 | $27.09 | $27.09 | $23.78 | 20,000 |
| 2017-07-10 | $27.18 | $27.18 | $27.18 | $27.18 | $23.86 | 36,300 |
| 2017-07-07 | $27.23 | $27.23 | $27.23 | $27.23 | $23.90 | 16,000 |
| 2017-07-06 | $27.36 | $27.36 | $27.36 | $27.36 | $24.01 | 25,500 |
| 2017-07-05 | $27.95 | $27.95 | $27.95 | $27.95 | $24.54 | 0 |
| 2017-07-03 | $27.95 | $27.95 | $27.95 | $27.95 | $24.54 | 101 |
| 2017-06-30 | $27.26 | $27.26 | $27.26 | $27.26 | $23.93 | 43,050 |
| 2017-06-29 | $27.32 | $27.38 | $27.15 | $27.15 | $23.83 | 51,200 |
| 2017-06-28 | $27.55 | $27.55 | $27.44 | $27.44 | $24.09 | 28,102 |
| 2017-06-27 | $27.43 | $27.43 | $27.43 | $27.43 | $23.89 | 100 |
| 2017-06-26 | $27.64 | $27.64 | $27.64 | $27.64 | $24.08 | 200 |
| 2017-06-23 | $27.40 | $27.61 | $27.40 | $27.61 | $24.05 | 197,800 |
| 2017-06-22 | $27.41 | $27.67 | $27.41 | $27.67 | $24.10 | 300 |
| 2017-06-21 | $27.38 | $27.38 | $27.38 | $27.38 | $23.85 | 0 |
| 2017-06-20 | $27.72 | $27.72 | $27.38 | $27.38 | $23.85 | 20,300 |
| 2017-06-19 | $27.38 | $27.72 | $27.38 | $27.72 | $24.14 | 54,107 |
| 2017-06-16 | $27.94 | $27.94 | $27.94 | $27.94 | $24.33 | 0 |
| 2017-06-15 | $27.94 | $27.94 | $27.94 | $27.94 | $24.33 | 0 |
| 2017-06-14 | $27.94 | $27.94 | $27.94 | $27.94 | $24.33 | 51 |
| 2017-06-13 | $27.94 | $27.94 | $27.94 | $27.94 | $24.33 | 100,000 |
| 2017-06-12 | $27.89 | $27.89 | $27.51 | $27.51 | $23.96 | 68,108 |
| 2017-06-09 | $27.57 | $27.57 | $27.57 | $27.57 | $24.02 | 173 |
| 2017-06-08 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-06-07 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-06-06 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-06-05 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-06-02 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-06-01 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 0 |
| 2017-05-31 | $27.77 | $27.84 | $27.77 | $27.84 | $24.25 | 28,171 |
| 2017-05-30 | $27.88 | $28.00 | $27.88 | $28.00 | $24.39 | 218 |
| 2017-05-26 | $27.58 | $27.58 | $27.57 | $27.57 | $24.02 | 35,006 |
| 2017-05-25 | $27.98 | $27.98 | $27.98 | $27.98 | $24.37 | 30,000 |
| 2017-05-24 | $27.98 | $27.98 | $27.98 | $27.98 | $24.37 | 1,100 |
| 2017-05-23 | $27.96 | $27.96 | $27.96 | $27.96 | $24.35 | 403 |
| 2017-05-22 | $27.38 | $27.96 | $27.38 | $27.96 | $24.35 | 768 |
| 2017-05-19 | $27.86 | $27.86 | $27.65 | $27.65 | $24.08 | 23,135 |
| 2017-05-18 | $27.55 | $27.55 | $27.47 | $27.47 | $23.93 | 900 |
| 2017-05-17 | $27.58 | $27.58 | $27.58 | $27.58 | $24.02 | 436 |
| 2017-05-16 | $28.14 | $28.14 | $27.98 | $27.98 | $24.37 | 60,306 |
| 2017-05-15 | $27.95 | $27.95 | $27.95 | $27.95 | $24.35 | 120 |
| 2017-05-12 | $28.14 | $28.14 | $28.07 | $28.07 | $24.45 | 176,800 |
| 2017-05-11 | $28.30 | $28.30 | $28.30 | $28.30 | $24.65 | 100,101 |
| 2017-05-10 | $28.42 | $28.42 | $28.42 | $28.42 | $24.76 | 44,000 |
| 2017-05-09 | $28.44 | $28.44 | $28.44 | $28.44 | $24.77 | 26,346 |
| 2017-05-08 | $28.96 | $29.01 | $28.96 | $29.01 | $25.27 | 82,314 |
| 2017-05-05 | $28.79 | $28.79 | $28.79 | $28.79 | $25.08 | 100 |
| 2017-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $25.17 | 0 |
| 2017-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $25.17 | 0 |
| 2017-05-02 | $28.81 | $28.90 | $28.81 | $28.90 | $25.17 | 15,100 |
| 2017-05-01 | $29.33 | $29.34 | $29.33 | $29.34 | $25.56 | 200 |
| 2017-04-28 | $28.99 | $28.99 | $28.99 | $28.99 | $25.25 | 48,140 |
| 2017-04-27 | $28.83 | $28.83 | $28.83 | $28.83 | $25.11 | 152 |
| 2017-04-26 | $28.96 | $28.96 | $28.96 | $28.96 | $25.23 | 0 |
| 2017-04-25 | $29.01 | $29.01 | $28.96 | $28.96 | $25.23 | 16,219 |
| 2017-04-24 | $28.73 | $28.73 | $28.73 | $28.73 | $25.03 | 139 |
| 2017-04-21 | $27.93 | $27.93 | $27.93 | $27.93 | $24.33 | 201 |
| 2017-04-20 | $27.99 | $28.53 | $27.99 | $28.53 | $24.85 | 38,441 |
| 2017-04-19 | $28.31 | $28.31 | $28.22 | $28.28 | $24.63 | 97,201 |
| 2017-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $24.83 | 288 |
| 2017-04-17 | $28.76 | $28.76 | $28.76 | $28.76 | $25.05 | 10,105 |
| 2017-04-13 | $28.55 | $28.55 | $28.55 | $28.55 | $24.87 | 30,438 |
| 2017-04-12 | $28.54 | $28.54 | $28.54 | $28.54 | $24.86 | 12,000 |
| 2017-04-11 | $28.67 | $28.67 | $28.67 | $28.67 | $24.97 | 55,700 |
| 2017-04-10 | $28.67 | $28.67 | $28.67 | $28.67 | $24.97 | 17,222 |
| 2017-04-07 | $28.57 | $28.57 | $28.48 | $28.48 | $24.81 | 116,685 |
| 2017-04-06 | $28.67 | $28.68 | $28.67 | $28.68 | $24.98 | 176,780 |
| 2017-04-05 | $29.16 | $29.19 | $28.96 | $28.96 | $25.23 | 106,621 |
| 2017-04-04 | $29.62 | $29.62 | $29.60 | $29.60 | $25.78 | 35,000 |
| 2017-04-03 | $30.55 | $30.55 | $30.55 | $30.55 | $26.61 | 0 |
| 2017-03-31 | $30.55 | $30.55 | $30.55 | $30.55 | $26.61 | 0 |
| 2017-03-30 | $30.55 | $30.55 | $30.55 | $30.55 | $26.61 | 0 |
| 2017-03-29 | $30.74 | $30.74 | $30.39 | $30.55 | $26.61 | 800 |
| 2017-03-28 | $30.64 | $30.64 | $30.64 | $30.64 | $26.50 | 0 |
| 2017-03-27 | $30.64 | $30.64 | $30.64 | $30.64 | $26.50 | 32,000 |
| 2017-03-24 | $30.64 | $30.64 | $30.64 | $30.64 | $26.50 | 100 |
| 2017-03-23 | $30.80 | $31.04 | $30.80 | $31.04 | $26.85 | 500 |
| 2017-03-22 | $30.66 | $30.66 | $30.46 | $30.46 | $26.35 | 1,400 |
| 2017-03-21 | $31.20 | $31.20 | $30.88 | $30.88 | $26.71 | 500 |
| 2017-03-20 | $31.04 | $31.04 | $31.04 | $31.04 | $26.85 | 200 |
| 2017-03-17 | $31.20 | $31.20 | $31.20 | $31.20 | $26.99 | 0 |
| 2017-03-16 | $31.20 | $31.20 | $31.20 | $31.20 | $26.99 | 300 |
| 2017-03-15 | $30.88 | $30.88 | $30.88 | $30.88 | $26.71 | 0 |
| 2017-03-14 | $30.88 | $30.88 | $30.88 | $30.88 | $26.71 | 0 |
| 2017-03-13 | $30.91 | $30.91 | $30.88 | $30.88 | $26.71 | 20,300 |
| 2017-03-10 | $31.02 | $31.10 | $31.02 | $31.10 | $26.90 | 40,100 |
| 2017-03-09 | $30.82 | $30.91 | $30.79 | $30.91 | $26.74 | 800 |
| 2017-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $26.81 | 100 |
| 2017-03-07 | $31.11 | $31.11 | $31.11 | $31.11 | $26.91 | 200 |
| 2017-03-06 | $30.95 | $30.95 | $30.85 | $30.86 | $26.69 | 6,800 |
| 2017-03-03 | $30.39 | $31.18 | $30.39 | $31.18 | $26.97 | 20,100 |
| 2017-03-02 | $29.97 | $29.97 | $29.97 | $29.97 | $25.92 | 1,600 |
| 2017-03-01 | $31.28 | $31.28 | $31.28 | $31.28 | $27.06 | 0 |
| 2017-02-28 | $31.28 | $31.28 | $31.28 | $31.28 | $27.06 | 0 |
| 2017-02-27 | $31.25 | $31.28 | $31.25 | $31.28 | $27.06 | 48,000 |
| 2017-02-24 | $31.92 | $31.92 | $31.16 | $31.16 | $26.95 | 69,100 |
| 2017-02-23 | $31.10 | $31.10 | $31.10 | $31.10 | $26.90 | 0 |
| 2017-02-22 | $31.10 | $31.10 | $31.10 | $31.10 | $26.90 | 0 |
| 2017-02-21 | $31.10 | $31.10 | $31.10 | $31.10 | $26.90 | 0 |
| 2017-02-17 | $31.10 | $31.10 | $31.10 | $31.10 | $26.90 | 0 |
| 2017-02-16 | $31.65 | $31.68 | $31.02 | $31.10 | $26.90 | 55,700 |
| 2017-02-15 | $30.42 | $30.42 | $30.42 | $30.42 | $26.31 | 200 |
| 2017-02-14 | $31.44 | $31.44 | $31.44 | $31.44 | $27.19 | 0 |
| 2017-02-13 | $31.44 | $31.44 | $31.44 | $31.44 | $27.19 | 10,200 |
| 2017-02-10 | $31.73 | $31.73 | $31.73 | $31.73 | $27.44 | 0 |
| 2017-02-09 | $31.73 | $31.73 | $31.73 | $31.73 | $27.44 | 94,700 |
| 2017-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $27.25 | 400 |
| 2017-02-07 | $30.87 | $30.91 | $30.86 | $30.86 | $26.69 | 300 |
| 2017-02-06 | $30.79 | $30.79 | $30.79 | $30.79 | $26.63 | 200 |
| 2017-02-03 | $30.80 | $30.91 | $30.80 | $30.91 | $26.74 | 200 |
| 2017-02-02 | $29.10 | $29.10 | $29.10 | $29.10 | $25.17 | 200 |
| 2017-02-01 | $28.47 | $28.47 | $28.47 | $28.47 | $24.62 | 229 |
| 2017-01-31 | $29.38 | $29.38 | $28.47 | $28.47 | $24.62 | 600 |
| 2017-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $26.38 | 20,000 |
| 2017-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $26.38 | 100 |
| 2017-01-26 | $30.22 | $30.22 | $30.22 | $30.22 | $26.14 | 100 |
| 2017-01-25 | $29.35 | $29.35 | $29.35 | $29.35 | $25.39 | 0 |
| 2017-01-24 | $29.51 | $29.51 | $29.35 | $29.35 | $25.39 | 1,400 |
| 2017-01-23 | $29.31 | $30.71 | $29.14 | $30.71 | $26.56 | 600 |
| 2017-01-20 | $30.88 | $30.88 | $30.88 | $30.88 | $26.71 | 0 |
| 2017-01-19 | $29.42 | $30.88 | $29.42 | $30.88 | $26.71 | 400 |
| 2017-01-18 | $29.19 | $29.19 | $29.19 | $29.19 | $25.25 | 2,620 |
| 2017-01-17 | $28.83 | $30.45 | $28.83 | $29.19 | $25.25 | 666 |
| 2017-01-13 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 0 |
| 2017-01-12 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 0 |
| 2017-01-11 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 80 |
| 2017-01-10 | $31.04 | $31.04 | $31.04 | $31.04 | $26.84 | 100 |
| 2017-01-09 | $31.17 | $31.17 | $31.17 | $31.17 | $26.96 | 8 |
| 2017-01-06 | $31.17 | $31.17 | $31.17 | $31.17 | $26.96 | 5,110 |
| 2017-01-05 | $31.17 | $31.17 | $31.17 | $31.17 | $26.96 | 50 |
| 2017-01-04 | $30.54 | $31.17 | $30.54 | $31.17 | $26.96 | 18,125 |
| 2017-01-03 | $29.41 | $29.41 | $28.82 | $28.82 | $24.93 | 70,700 |
| 2016-12-30 | $28.90 | $28.90 | $28.90 | $28.90 | $25.00 | 134 |
| 2016-12-29 | $29.55 | $29.55 | $29.55 | $29.55 | $25.56 | 0 |
| 2016-12-28 | $29.55 | $29.55 | $29.55 | $29.55 | $25.56 | 203 |
| 2016-12-27 | $30.35 | $30.35 | $30.35 | $30.35 | $14.49 | 750 |
| 2016-12-23 | $29.22 | $29.26 | $29.22 | $29.26 | $13.97 | 1,836 |
| 2016-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $14.32 | 300 |
| 2016-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $14.32 | 69,001 |
| 2016-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $14.32 | 30,000 |
| 2016-12-19 | $30.00 | $30.00 | $30.00 | $30.00 | $14.32 | 77,675 |
| 2016-12-16 | $28.93 | $28.93 | $28.93 | $28.93 | $13.81 | 60 |
| 2016-12-15 | $28.93 | $28.93 | $28.93 | $28.93 | $13.81 | 201 |
| 2016-12-14 | $29.64 | $29.64 | $29.64 | $29.64 | $14.15 | 26 |
| 2016-12-13 | $29.64 | $29.64 | $29.64 | $29.64 | $14.15 | 135 |
| 2016-12-12 | $29.76 | $29.76 | $29.09 | $29.09 | $13.88 | 36,300 |
| 2016-12-09 | $29.50 | $29.50 | $29.50 | $29.50 | $14.08 | 20,061 |
| 2016-12-08 | $29.50 | $29.50 | $29.50 | $29.50 | $14.08 | 4 |
| 2016-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $14.08 | 775 |
| 2016-12-06 | $28.40 | $29.13 | $28.40 | $29.13 | $13.90 | 750 |
| 2016-12-05 | $28.85 | $28.85 | $28.85 | $28.85 | $13.77 | 0 |
| 2016-12-02 | $29.00 | $29.00 | $28.85 | $28.85 | $13.77 | 400 |
| 2016-12-01 | $29.56 | $29.56 | $29.56 | $29.56 | $14.11 | 3,920 |
| 2016-11-30 | $29.77 | $29.77 | $29.77 | $29.77 | $14.21 | 142 |
| 2016-11-29 | $30.19 | $30.19 | $30.19 | $30.19 | $14.41 | 0 |
| 2016-11-28 | $29.72 | $30.19 | $29.72 | $30.19 | $14.41 | 400 |
| 2016-11-25 | $28.55 | $28.55 | $28.55 | $28.55 | $13.63 | 0 |
| 2016-11-23 | $28.61 | $28.61 | $28.55 | $28.55 | $13.63 | 46,800 |
| 2016-11-22 | $27.36 | $27.36 | $27.36 | $27.36 | $13.06 | 477 |
| 2016-11-21 | $27.80 | $27.80 | $27.80 | $27.80 | $13.27 | 200 |
| 2016-11-18 | $30.03 | $30.03 | $30.03 | $30.03 | $14.33 | 0 |
| 2016-11-17 | $30.03 | $30.03 | $30.03 | $30.03 | $14.33 | 200 |
| 2016-11-16 | $27.70 | $27.70 | $27.70 | $27.70 | $13.22 | 333 |
| 2016-11-15 | $28.59 | $28.59 | $27.55 | $27.55 | $13.15 | 84,100 |
| 2016-11-14 | $28.19 | $28.19 | $28.19 | $28.19 | $13.45 | 0 |
| 2016-11-11 | $28.19 | $28.19 | $28.19 | $28.19 | $13.45 | 0 |
| 2016-11-10 | $29.04 | $29.04 | $28.17 | $28.19 | $13.45 | 57,108 |
| 2016-11-09 | $27.69 | $28.34 | $25.68 | $25.68 | $12.26 | 43,679 |
| 2016-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $13.77 | 0 |
| 2016-11-07 | $28.85 | $28.85 | $28.85 | $28.85 | $13.77 | 0 |
| 2016-11-04 | $28.85 | $28.85 | $28.85 | $28.85 | $13.77 | 200 |
| 2016-11-03 | $29.86 | $29.86 | $29.86 | $29.86 | $14.25 | 0 |
| 2016-11-02 | $29.86 | $29.86 | $29.86 | $29.86 | $14.25 | 0 |
| 2016-11-01 | $29.86 | $29.86 | $29.86 | $29.86 | $14.25 | 0 |
| 2016-10-31 | $29.86 | $29.86 | $29.86 | $29.86 | $14.25 | 0 |
| 2016-10-28 | $29.87 | $29.87 | $29.79 | $29.86 | $14.25 | 300,000 |
| 2016-10-27 | $28.68 | $28.68 | $28.68 | $28.68 | $13.69 | 100,257 |
| 2016-10-26 | $29.01 | $29.01 | $29.01 | $29.01 | $13.85 | 200 |
| 2016-10-25 | $29.80 | $29.80 | $29.80 | $29.80 | $14.22 | 3 |
| 2016-10-24 | $29.80 | $29.80 | $29.80 | $29.80 | $14.22 | 0 |
| 2016-10-21 | $29.36 | $29.83 | $29.01 | $29.80 | $14.22 | 45,500 |
| 2016-10-20 | $29.73 | $29.73 | $29.71 | $29.71 | $14.18 | 120,400 |
| 2016-10-19 | $28.33 | $28.33 | $28.33 | $28.33 | $13.52 | 0 |
| 2016-10-18 | $28.33 | $28.33 | $28.33 | $28.33 | $13.52 | 0 |
| 2016-10-17 | $29.40 | $29.40 | $28.33 | $28.33 | $13.52 | 374 |
| 2016-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $13.84 | 0 |
| 2016-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $13.84 | 900 |
| 2016-10-12 | $28.56 | $28.56 | $28.56 | $28.56 | $13.63 | 0 |
| 2016-10-11 | $28.56 | $28.56 | $28.56 | $28.56 | $13.63 | 0 |
| 2016-10-10 | $28.56 | $28.56 | $28.56 | $28.56 | $13.63 | 0 |
| 2016-10-07 | $28.56 | $28.56 | $28.56 | $28.56 | $13.63 | 200 |
| 2016-10-06 | $29.62 | $29.62 | $29.62 | $29.62 | $14.14 | 8,000 |
| 2016-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $14.25 | 65,295 |
| 2016-10-04 | $28.58 | $28.58 | $28.58 | $28.58 | $13.64 | 118,283 |
| 2016-10-03 | $28.95 | $28.96 | $28.58 | $28.58 | $13.64 | 100,100 |
| 2016-09-30 | $28.60 | $28.60 | $28.60 | $28.60 | $13.65 | 228 |
| 2016-09-29 | $29.16 | $29.16 | $29.16 | $29.16 | $13.92 | 0 |
| 2016-09-28 | $29.16 | $29.16 | $29.16 | $29.16 | $13.92 | 0 |
| 2016-09-27 | $29.16 | $29.16 | $29.16 | $29.16 | $13.81 | 152 |
| 2016-09-26 | $28.83 | $28.83 | $28.83 | $28.83 | $13.66 | 1,600 |
| 2016-09-23 | $30.55 | $30.55 | $30.55 | $30.55 | $14.47 | 0 |
| 2016-09-22 | $30.55 | $30.55 | $30.55 | $30.55 | $14.47 | 200 |
| 2016-09-21 | $30.06 | $30.06 | $29.80 | $29.80 | $14.12 | 385 |
| 2016-09-20 | $29.29 | $29.29 | $29.29 | $29.29 | $13.88 | 0 |
| 2016-09-19 | $29.29 | $29.29 | $29.29 | $29.29 | $13.88 | 75 |
| 2016-09-16 | $29.29 | $29.29 | $29.29 | $29.29 | $13.88 | 0 |
| 2016-09-15 | $29.50 | $29.50 | $28.90 | $29.29 | $13.88 | 31,436 |
| 2016-09-14 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 0 |
| 2016-09-13 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 9 |
| 2016-09-12 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 0 |
| 2016-09-09 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 9 |
| 2016-09-08 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 0 |
| 2016-09-07 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 0 |
| 2016-09-06 | $30.99 | $30.99 | $30.99 | $30.99 | $14.68 | 102 |
| 2016-09-02 | $30.94 | $30.94 | $30.94 | $30.94 | $14.66 | 31,000 |
| 2016-09-01 | $30.94 | $30.94 | $30.94 | $30.94 | $14.66 | 0 |
| 2016-08-31 | $30.94 | $30.94 | $30.94 | $30.94 | $14.66 | 0 |
| 2016-08-30 | $30.94 | $30.94 | $30.94 | $30.94 | $14.66 | 6,000 |
| 2016-08-29 | $30.36 | $30.36 | $30.36 | $30.36 | $14.38 | 1 |
| 2016-08-26 | $30.34 | $30.36 | $30.34 | $30.36 | $14.38 | 44,004 |
| 2016-08-25 | $30.65 | $30.65 | $30.65 | $30.65 | $14.52 | 53,404 |
| 2016-08-24 | $30.61 | $30.61 | $30.61 | $30.61 | $14.50 | 0 |
| 2016-08-23 | $30.62 | $30.62 | $30.61 | $30.61 | $14.50 | 30,039 |
| 2016-08-22 | $31.16 | $31.16 | $30.92 | $30.92 | $14.65 | 124,700 |
| 2016-08-19 | $30.62 | $30.63 | $30.58 | $30.63 | $14.51 | 86,702 |
| 2016-08-18 | $29.90 | $29.90 | $29.90 | $29.90 | $14.16 | 0 |
| 2016-08-17 | $29.72 | $29.90 | $29.72 | $29.90 | $14.16 | 17,209 |
| 2016-08-16 | $29.57 | $29.57 | $29.25 | $29.25 | $13.86 | 28,700 |
| 2016-08-15 | $29.69 | $29.69 | $29.69 | $29.69 | $14.06 | 150 |
| 2016-08-12 | $29.63 | $29.63 | $29.17 | $29.17 | $13.82 | 72,700 |
| 2016-08-11 | $29.28 | $29.28 | $29.28 | $29.28 | $13.87 | 0 |
| 2016-08-10 | $29.28 | $29.28 | $29.28 | $29.28 | $13.87 | 102 |
| 2016-08-09 | $29.23 | $29.23 | $29.23 | $29.23 | $13.85 | 600 |
| 2016-08-08 | $29.23 | $29.23 | $29.23 | $29.23 | $13.85 | 49,500 |
| 2016-08-05 | $28.89 | $28.90 | $28.89 | $28.90 | $13.69 | 16,047 |
| 2016-08-04 | $29.01 | $29.01 | $29.01 | $29.01 | $13.74 | 124 |
| 2016-08-03 | $27.86 | $27.86 | $27.86 | $27.86 | $13.20 | 43,010 |
| 2016-08-02 | $27.70 | $27.99 | $27.70 | $27.73 | $13.14 | 70,460 |
| 2016-08-01 | $27.66 | $27.66 | $27.36 | $27.37 | $12.96 | 169,900 |
| 2016-07-29 | $27.36 | $27.37 | $27.36 | $27.37 | $12.97 | 504 |
| 2016-07-28 | $26.77 | $26.77 | $26.77 | $26.77 | $12.68 | 85,642 |
| 2016-07-27 | $26.82 | $26.82 | $26.82 | $26.82 | $12.71 | 0 |
| 2016-07-26 | $26.82 | $26.82 | $26.82 | $26.82 | $12.71 | 0 |
| 2016-07-25 | $26.82 | $26.82 | $26.82 | $26.82 | $12.71 | 0 |
| 2016-07-22 | $26.81 | $26.82 | $26.81 | $26.82 | $12.71 | 60,000 |
| 2016-07-21 | $26.54 | $26.54 | $26.54 | $26.54 | $12.57 | 11,000 |
| 2016-07-20 | $26.48 | $26.54 | $26.48 | $26.54 | $12.57 | 245,810 |
| 2016-07-19 | $26.28 | $26.28 | $26.28 | $26.28 | $12.45 | 333 |
| 2016-07-18 | $26.91 | $26.91 | $26.91 | $26.91 | $12.75 | 624 |
| 2016-07-15 | $26.03 | $26.03 | $26.03 | $26.03 | $12.33 | 44,005 |
| 2016-07-14 | $25.99 | $26.03 | $25.62 | $26.03 | $12.33 | 128,585 |
| 2016-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $12.44 | 102 |
| 2016-07-12 | $25.66 | $25.66 | $25.52 | $25.52 | $12.09 | 204 |
| 2016-07-11 | $24.20 | $24.20 | $24.20 | $24.20 | $11.46 | 70 |
| 2016-07-08 | $24.20 | $24.20 | $24.20 | $24.20 | $11.46 | 0 |
| 2016-07-07 | $24.20 | $24.20 | $24.20 | $24.20 | $11.46 | 5 |
| 2016-07-06 | $24.20 | $24.20 | $24.20 | $24.20 | $11.46 | 500 |
| 2016-07-05 | $25.12 | $25.12 | $25.12 | $25.12 | $11.90 | 100 |
| 2016-07-01 | $25.42 | $25.42 | $25.42 | $25.42 | $12.04 | 1,045 |
| 2016-06-30 | $25.33 | $25.42 | $25.33 | $25.42 | $12.04 | 10,100 |
| 2016-06-29 | $25.39 | $25.41 | $25.16 | $25.41 | $12.04 | 100,100 |
| 2016-06-28 | $26.56 | $26.56 | $26.56 | $26.56 | $12.58 | 34,200 |
| 2016-06-27 | $26.56 | $26.56 | $26.56 | $26.56 | $6.88 | 40 |
| 2016-06-24 | $26.56 | $26.56 | $26.56 | $26.56 | $6.88 | 34 |
| 2016-06-23 | $26.10 | $26.57 | $26.10 | $26.56 | $6.88 | 192,500 |
| 2016-06-22 | $25.98 | $25.98 | $25.98 | $25.98 | $6.73 | 20,153 |
| 2016-06-21 | $26.28 | $26.28 | $26.28 | $26.28 | $6.81 | 353 |
| 2016-06-20 | $26.55 | $26.55 | $26.31 | $26.39 | $6.84 | 24,381 |
| 2016-06-17 | $26.03 | $26.03 | $26.03 | $26.03 | $6.74 | 5,000 |
| 2016-06-16 | $25.96 | $25.96 | $25.96 | $25.96 | $6.73 | 0 |
| 2016-06-15 | $25.96 | $25.96 | $25.96 | $25.96 | $6.73 | 368 |
| 2016-06-14 | $25.85 | $25.85 | $25.85 | $25.85 | $6.70 | 602 |
| 2016-06-13 | $25.85 | $27.21 | $25.85 | $27.21 | $7.05 | 2 |
| 2016-06-10 | $27.21 | $27.21 | $27.21 | $27.21 | $7.05 | 0 |
| 2016-06-09 | $27.21 | $27.21 | $27.21 | $27.21 | $7.05 | 1 |
| 2016-06-08 | $27.21 | $27.21 | $27.21 | $27.21 | $7.05 | 725 |
| 2016-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $7.05 | 16 |
| 2016-06-06 | $26.97 | $27.21 | $26.97 | $27.21 | $7.05 | 18,155 |
| 2016-06-03 | $27.12 | $27.13 | $27.12 | $27.13 | $7.03 | 200 |
| 2016-06-02 | $27.57 | $27.57 | $27.24 | $27.24 | $7.06 | 46,000 |
| 2016-06-01 | $27.66 | $27.66 | $27.66 | $27.66 | $7.17 | 100 |
| 2016-05-31 | $28.09 | $28.15 | $27.85 | $27.85 | $7.22 | 82,620 |
| 2016-05-27 | $27.67 | $27.67 | $27.67 | $27.67 | $7.17 | 40 |
| 2016-05-26 | $27.67 | $27.67 | $27.67 | $27.67 | $7.17 | 100 |
| 2016-05-25 | $27.37 | $27.37 | $27.37 | $27.37 | $7.09 | 300 |
| 2016-05-24 | $26.70 | $26.70 | $26.70 | $26.70 | $6.92 | 103 |
| 2016-05-23 | $26.80 | $26.80 | $26.80 | $26.80 | $6.94 | 1,870 |
| 2016-05-20 | $26.80 | $26.80 | $26.80 | $26.80 | $6.94 | 150,219 |
| 2016-05-19 | $26.12 | $26.12 | $26.12 | $26.12 | $6.77 | 2,405 |
| 2016-05-18 | $26.12 | $26.12 | $26.12 | $26.12 | $6.77 | 20 |
| 2016-05-17 | $27.03 | $27.03 | $26.12 | $26.12 | $6.77 | 250 |
| 2016-05-16 | $27.07 | $27.15 | $27.07 | $27.15 | $7.03 | 352,210 |
| 2016-05-13 | $27.75 | $27.75 | $27.75 | $27.75 | $7.19 | 68,800 |
| 2016-05-12 | $27.75 | $27.75 | $27.75 | $27.75 | $7.19 | 22,000 |
| 2016-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $7.19 | 535 |
| 2016-05-10 | $27.92 | $28.09 | $27.88 | $28.09 | $7.28 | 239,640 |
| 2016-05-09 | $27.62 | $27.63 | $27.46 | $27.46 | $7.11 | 227,327 |
| 2016-05-06 | $27.40 | $27.40 | $27.40 | $27.40 | $7.10 | 17,005 |
| 2016-05-05 | $26.45 | $26.45 | $26.45 | $26.45 | $6.85 | 1,297 |
| 2016-05-04 | $26.98 | $26.98 | $26.98 | $26.98 | $6.99 | 0 |
| 2016-05-03 | $26.98 | $26.98 | $26.98 | $26.98 | $6.99 | 2 |
| 2016-05-02 | $26.98 | $26.98 | $26.98 | $26.98 | $6.99 | 205,200 |
| 2016-04-29 | $26.60 | $26.60 | $26.60 | $26.60 | $6.89 | 1,000 |
| 2016-04-28 | $27.12 | $27.60 | $26.61 | $26.61 | $6.89 | 77,238 |
| 2016-04-27 | $28.44 | $28.44 | $28.44 | $28.44 | $7.37 | 0 |
| 2016-04-26 | $28.44 | $28.44 | $28.44 | $28.44 | $7.37 | 0 |
| 2016-04-25 | $28.56 | $28.56 | $28.44 | $28.44 | $7.37 | 295 |
| 2016-04-22 | $28.12 | $28.12 | $28.12 | $28.12 | $7.29 | 0 |
| 2016-04-21 | $28.78 | $28.78 | $28.12 | $28.12 | $7.29 | 26,325 |
| 2016-04-20 | $28.12 | $28.12 | $28.12 | $28.12 | $7.29 | 203 |
| 2016-04-19 | $28.29 | $28.29 | $28.29 | $28.29 | $7.33 | 45,305 |
| 2016-04-18 | $27.82 | $27.82 | $27.82 | $27.82 | $7.21 | 70,000 |
| 2016-04-15 | $27.82 | $27.82 | $27.82 | $27.82 | $7.21 | 100 |
| 2016-04-14 | $27.81 | $27.81 | $27.81 | $27.81 | $7.21 | 2,000 |
| 2016-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $7.06 | 70,342 |
| 2016-04-12 | $26.27 | $26.27 | $26.27 | $26.27 | $6.81 | 1,300 |
| 2016-04-11 | $26.27 | $26.27 | $26.27 | $26.27 | $6.81 | 10,058 |
| 2016-04-08 | $26.38 | $26.38 | $26.35 | $26.35 | $6.83 | 2,777 |
| 2016-04-07 | $25.78 | $25.78 | $25.60 | $25.60 | $6.63 | 88,100 |
| 2016-04-06 | $25.90 | $25.90 | $25.90 | $25.90 | $6.71 | 0 |
| 2016-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $6.71 | 0 |
| 2016-04-04 | $25.90 | $25.90 | $25.90 | $25.90 | $6.71 | 200 |
| 2016-04-01 | $26.18 | $26.27 | $26.18 | $26.26 | $6.80 | 22,500 |
| 2016-03-31 | $27.40 | $27.40 | $27.40 | $27.40 | $7.10 | 10,300 |
| 2016-03-30 | $26.90 | $26.93 | $26.90 | $26.93 | $6.98 | 20,000 |
| 2016-03-29 | $26.27 | $26.27 | $26.27 | $26.27 | $6.81 | 0 |
| 2016-03-28 | $26.27 | $26.27 | $26.27 | $26.27 | $6.76 | 0 |
| 2016-03-24 | $26.27 | $26.27 | $26.27 | $26.27 | $6.76 | 245 |
| 2016-03-23 | $26.87 | $26.87 | $26.87 | $26.87 | $6.91 | 126 |
| 2016-03-22 | $27.48 | $27.48 | $27.48 | $27.48 | $7.07 | 58,000 |
| 2016-03-21 | $27.48 | $27.48 | $27.48 | $27.48 | $7.07 | 20 |
| 2016-03-18 | $27.48 | $27.48 | $27.48 | $27.48 | $7.07 | 30 |
| 2016-03-17 | $27.61 | $27.61 | $27.48 | $27.48 | $7.07 | 60,300 |
| 2016-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $7.20 | 55,000 |
| 2016-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $7.20 | 30 |
| 2016-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $7.20 | 17 |
| 2016-03-11 | $28.13 | $28.14 | $28.00 | $28.00 | $7.20 | 20,200 |
| 2016-03-10 | $27.46 | $27.47 | $27.46 | $27.47 | $7.06 | 28,504 |
| 2016-03-09 | $27.61 | $27.61 | $27.61 | $27.61 | $7.10 | 3,305 |
| 2016-03-08 | $27.63 | $27.63 | $27.61 | $27.61 | $7.10 | 66,400 |
| 2016-03-07 | $27.84 | $27.84 | $27.84 | $27.84 | $7.16 | 30 |
| 2016-03-04 | $28.04 | $28.05 | $27.84 | $27.84 | $7.16 | 52,030 |
| 2016-03-03 | $28.21 | $28.21 | $28.21 | $28.21 | $7.25 | 25,100 |
| 2016-03-02 | $26.89 | $27.06 | $26.89 | $27.06 | $6.96 | 37,203 |
| 2016-03-01 | $26.34 | $26.40 | $26.30 | $26.30 | $6.76 | 51,702 |
| 2016-02-29 | $25.84 | $25.84 | $25.75 | $25.75 | $6.62 | 1,741 |
| 2016-02-26 | $25.52 | $25.52 | $25.52 | $25.52 | $6.56 | 208 |
| 2016-02-25 | $25.04 | $25.04 | $25.04 | $25.04 | $6.44 | 20,347 |
| 2016-02-24 | $25.77 | $25.77 | $25.77 | $25.77 | $6.63 | 0 |
| 2016-02-23 | $25.77 | $25.77 | $25.77 | $25.77 | $6.63 | 0 |
| 2016-02-22 | $25.77 | $25.77 | $25.77 | $25.77 | $6.63 | 3 |
| 2016-02-19 | $25.77 | $25.77 | $25.77 | $25.77 | $6.63 | 200 |
| 2016-02-18 | $26.40 | $26.40 | $25.55 | $25.55 | $6.57 | 600 |
| 2016-02-17 | $26.10 | $26.10 | $26.10 | $26.10 | $6.71 | 871 |
| 2016-02-16 | $25.56 | $25.56 | $25.56 | $25.56 | $6.57 | 300 |
| 2016-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $6.69 | 7 |
| 2016-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $6.69 | 50 |
| 2016-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $6.69 | 0 |
| 2016-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $6.69 | 100,000 |
| 2016-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $6.69 | 21,005 |
| 2016-02-05 | $26.05 | $26.05 | $26.05 | $26.05 | $6.70 | 1,080 |
| 2016-02-04 | $26.47 | $26.47 | $26.47 | $26.47 | $6.81 | 100 |
| 2016-02-03 | $26.53 | $26.53 | $26.53 | $26.53 | $6.82 | 200 |
| 2016-02-02 | $27.52 | $27.52 | $27.52 | $27.52 | $7.08 | 1,458 |
| 2016-02-01 | $27.51 | $27.51 | $27.49 | $27.49 | $7.07 | 476 |
| 2016-01-29 | $27.25 | $27.25 | $26.90 | $26.90 | $6.92 | 1,100 |
| 2016-01-28 | $27.40 | $27.40 | $27.40 | $27.40 | $7.05 | 0 |
| 2016-01-27 | $27.83 | $27.83 | $27.40 | $27.40 | $7.05 | 391 |
| 2016-01-26 | $26.87 | $26.87 | $26.87 | $26.87 | $6.91 | 61,100 |
| 2016-01-25 | $26.87 | $26.87 | $26.87 | $26.87 | $6.91 | 0 |
| 2016-01-22 | $26.87 | $26.87 | $26.87 | $26.87 | $6.91 | 0 |
| 2016-01-21 | $28.25 | $28.25 | $26.74 | $26.87 | $6.91 | 1,929 |
| 2016-01-20 | $27.81 | $27.81 | $27.81 | $27.81 | $7.15 | 571 |
| 2016-01-19 | $29.34 | $29.34 | $29.34 | $29.34 | $7.54 | 15,000 |
| 2016-01-15 | $28.92 | $28.92 | $28.50 | $28.50 | $7.33 | 1,300 |
| 2016-01-14 | $29.07 | $29.07 | $29.07 | $29.07 | $7.48 | 0 |
| 2016-01-13 | $29.07 | $29.07 | $29.07 | $29.07 | $7.48 | 0 |
| 2016-01-12 | $29.07 | $29.07 | $29.07 | $29.07 | $7.48 | 100,000 |
| 2016-01-11 | $29.07 | $29.07 | $29.07 | $29.07 | $7.48 | 60,397 |
| 2016-01-08 | $29.11 | $29.11 | $29.11 | $29.11 | $7.49 | 107 |
| 2016-01-07 | $30.17 | $30.17 | $30.17 | $30.17 | $7.76 | 100 |
| 2016-01-06 | $31.36 | $31.36 | $31.36 | $31.36 | $8.06 | 0 |
| 2016-01-05 | $31.36 | $31.36 | $31.36 | $31.36 | $8.06 | 0 |
| 2016-01-04 | $31.36 | $31.36 | $31.36 | $31.36 | $8.06 | 298 |
| 2015-12-31 | $32.25 | $32.25 | $31.29 | $31.36 | $8.06 | 38,402 |
| 2015-12-30 | $32.17 | $32.17 | $32.17 | $32.17 | $8.27 | 100 |
| 2015-12-29 | $32.18 | $32.18 | $32.18 | $32.18 | $8.27 | 976 |
| 2015-12-28 | $32.00 | $32.64 | $32.00 | $32.64 | $8.39 | 2,604 |
| 2015-12-24 | $32.05 | $32.06 | $32.05 | $32.06 | $8.20 | 1,204 |
| 2015-12-23 | $32.25 | $32.84 | $32.24 | $32.24 | $8.24 | 700 |
| 2015-12-22 | $32.43 | $32.43 | $32.43 | $32.43 | $8.29 | 300 |
| 2015-12-21 | $32.43 | $32.43 | $32.43 | $32.43 | $8.29 | 65 |
| 2015-12-18 | $32.43 | $32.43 | $32.43 | $32.43 | $8.29 | 0 |
| 2015-12-17 | $32.43 | $32.43 | $32.43 | $32.43 | $8.29 | 480 |
| 2015-12-16 | $32.63 | $32.65 | $32.43 | $32.43 | $8.29 | 480 |
| 2015-12-15 | $31.71 | $31.71 | $31.71 | $31.71 | $8.11 | 27,000 |
| 2015-12-14 | $31.71 | $31.71 | $31.71 | $31.71 | $8.11 | 0 |
| 2015-12-11 | $31.71 | $31.71 | $31.71 | $31.71 | $8.11 | 1,236 |
| 2015-12-10 | $32.65 | $32.65 | $32.65 | $32.65 | $8.35 | 70 |
| 2015-12-09 | $32.65 | $32.65 | $32.65 | $32.65 | $8.35 | 0 |
| 2015-12-08 | $32.65 | $32.65 | $32.65 | $32.65 | $8.35 | 1,200 |
| 2015-12-07 | $32.65 | $32.65 | $32.65 | $32.65 | $8.35 | 222 |
| 2015-12-04 | $32.03 | $32.26 | $32.03 | $32.26 | $8.25 | 485 |
| 2015-12-03 | $32.61 | $32.61 | $32.61 | $32.61 | $8.34 | 105 |
| 2015-12-02 | $32.53 | $32.53 | $32.53 | $32.53 | $8.32 | 0 |
| 2015-12-01 | $32.53 | $32.53 | $32.53 | $32.53 | $8.32 | 0 |
| 2015-11-30 | $32.53 | $32.53 | $32.53 | $32.53 | $8.32 | 2,878 |
| 2015-11-27 | $32.53 | $32.53 | $32.53 | $32.53 | $8.32 | 0 |
| 2015-11-25 | $32.53 | $32.53 | $32.53 | $32.53 | $8.32 | 479 |
| 2015-11-24 | $33.04 | $33.04 | $33.04 | $33.04 | $8.45 | 0 |
| 2015-11-23 | $33.04 | $33.04 | $33.04 | $33.04 | $8.45 | 11,900 |
| 2015-11-20 | $33.04 | $33.04 | $33.04 | $33.04 | $8.45 | 300 |
| 2015-11-19 | $33.04 | $33.04 | $33.04 | $33.04 | $8.45 | 100 |
| 2015-11-18 | $32.36 | $32.36 | $32.36 | $32.36 | $8.27 | 435 |
| 2015-11-17 | $33.00 | $33.00 | $32.36 | $32.36 | $8.27 | 435 |
| 2015-11-16 | $32.50 | $32.50 | $32.50 | $32.50 | $8.31 | 2,000 |
| 2015-11-13 | $32.71 | $32.71 | $32.12 | $32.22 | $8.24 | 97,800 |
| 2015-11-12 | $32.27 | $32.27 | $32.27 | $32.27 | $8.25 | 100 |
| 2015-11-11 | $32.46 | $32.46 | $32.46 | $32.46 | $8.30 | 0 |
| 2015-11-10 | $32.46 | $32.46 | $32.46 | $32.46 | $8.30 | 0 |
| 2015-11-09 | $32.46 | $32.46 | $32.46 | $32.46 | $8.30 | 38,700 |
| 2015-11-06 | $32.41 | $32.41 | $32.31 | $32.31 | $8.26 | 407 |
| 2015-11-05 | $33.08 | $33.15 | $32.37 | $32.40 | $8.28 | 0 |
| 2015-11-04 | $33.08 | $33.15 | $32.37 | $32.40 | $8.28 | 56,710 |
| 2015-11-03 | $33.07 | $33.07 | $33.07 | $33.07 | $8.45 | 0 |
| 2015-11-02 | $33.07 | $33.07 | $33.07 | $33.07 | $8.45 | 0 |
| 2015-10-30 | $33.07 | $33.07 | $33.07 | $33.07 | $8.45 | 319 |
| 2015-10-29 | $33.36 | $33.36 | $33.36 | $33.36 | $8.53 | 0 |
| 2015-10-28 | $33.36 | $33.36 | $33.36 | $33.36 | $8.53 | 0 |
| 2015-10-27 | $33.36 | $33.36 | $33.36 | $33.36 | $8.53 | 722 |
| 2015-10-26 | $34.36 | $34.36 | $33.70 | $33.84 | $8.65 | 0 |
| 2015-10-23 | $34.36 | $34.36 | $33.70 | $33.84 | $8.65 | 15,013 |
| 2015-10-22 | $32.86 | $32.86 | $32.86 | $32.86 | $8.40 | 100 |
| 2015-10-21 | $32.36 | $32.39 | $32.36 | $32.39 | $8.28 | 0 |
| 2015-10-20 | $32.36 | $32.39 | $32.36 | $32.39 | $8.28 | 0 |
| 2015-10-19 | $32.36 | $32.39 | $32.36 | $32.39 | $8.28 | 0 |
| 2015-10-16 | $32.36 | $32.39 | $32.36 | $32.39 | $8.28 | 95,700 |
| 2015-10-15 | $32.20 | $32.20 | $32.20 | $32.20 | $8.23 | 400 |
| 2015-10-14 | $32.21 | $32.21 | $32.21 | $32.21 | $8.23 | 0 |
| 2015-10-13 | $32.21 | $32.21 | $32.21 | $32.21 | $8.23 | 17,028 |
| 2015-10-12 | $32.85 | $32.85 | $31.92 | $31.92 | $8.16 | 20,573 |
| 2015-10-09 | $32.88 | $32.88 | $32.88 | $32.88 | $8.41 | 100 |
| 2015-10-08 | $32.11 | $32.11 | $32.11 | $32.11 | $8.21 | 1,105 |
| 2015-10-07 | $32.03 | $32.19 | $32.03 | $32.19 | $8.23 | 180,374 |
| 2015-10-06 | $30.25 | $30.25 | $30.07 | $30.25 | $7.73 | 0 |
| 2015-10-05 | $30.25 | $30.25 | $30.07 | $30.25 | $7.73 | 0 |
| 2015-10-02 | $30.25 | $30.25 | $30.07 | $30.25 | $7.73 | 138,200 |
| 2015-10-01 | $30.04 | $30.04 | $30.04 | $30.04 | $7.68 | 517 |
| 2015-09-30 | $29.35 | $29.35 | $29.35 | $29.35 | $7.50 | 302 |
| 2015-09-29 | $29.85 | $29.85 | $29.85 | $29.85 | $7.63 | 180 |
| 2015-09-28 | $30.19 | $30.19 | $30.19 | $30.19 | $7.72 | 0 |
| 2015-09-25 | $30.19 | $30.19 | $30.19 | $30.19 | $7.72 | 0 |
| 2015-09-24 | $30.19 | $30.19 | $30.19 | $30.19 | $7.72 | 100 |
| 2015-09-23 | $30.51 | $30.51 | $30.51 | $30.51 | $7.80 | 0 |
| 2015-09-22 | $30.51 | $30.51 | $30.51 | $30.51 | $7.80 | 456 |
| 2015-09-21 | $31.34 | $31.35 | $31.34 | $31.35 | $8.01 | 0 |
| 2015-09-18 | $31.34 | $31.35 | $31.34 | $31.35 | $8.01 | 17,600 |
| 2015-09-17 | $31.77 | $31.77 | $31.77 | $31.77 | $8.12 | 228 |
| 2015-09-16 | $32.16 | $32.16 | $32.16 | $32.16 | $8.22 | 501 |
| 2015-09-15 | $30.81 | $30.82 | $30.81 | $30.82 | $7.88 | 20,352 |
| 2015-09-14 | $30.34 | $30.34 | $30.34 | $30.34 | $7.76 | 0 |
| 2015-09-11 | $30.34 | $30.34 | $30.34 | $30.34 | $7.76 | 200 |
| 2015-09-10 | $31.31 | $31.31 | $31.31 | $31.31 | $8.00 | 0 |
| 2015-09-09 | $31.31 | $31.31 | $31.31 | $31.31 | $8.00 | 100 |
| 2015-09-08 | $31.40 | $31.40 | $30.39 | $30.46 | $7.79 | 0 |
Honda Motor (HNDAF) News Headlines
.jpg)
Honda, GM e Cruise planejam iniciar servio de transporte sem motorista no Japo em 2026
None
reuters.com Oct. 31, 2025.jpg)
Honda e GM cancelam plano de US$5 bi para desenvolvimento de carros eltricos mais baratos
None
reuters.com Oct. 31, 2025.jpg)
Honda aumenta salrio de trabalhadores aps acordo de sindicato com montadoras nos EUA
None
reuters.com Oct. 31, 2025Recent Honda Motor (HNDAF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Honda Motor (HNDAF) 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 | -- | -- | -- |