Infineon Technologies AG (IFNNF) Exchange: OTCQX
Data as of May 2, 2025
$34.00 ($0.36) 1.07%
Infineon Technologies AG - Daily Information
Click for more stock information on Infineon Technologies AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.00 |
| Previous Close | $34.00 |
| High | $34.00 |
| Low | $34.00 |
| Adjusted Open | $34.00 |
| Previous Adjusted Close | $34.00 |
| Adjusted High | $34.00 |
| Adjusted Low | $34.00 |
About Infineon Technologies AG (IFNNF)
No Description Available
Invest in Infineon Technologies AG (IFNNF)
Historical Stock Data for Infineon Technologies AG (IFNNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 833 |
| 2025-05-01 | $31.56 | $33.64 | $31.40 | $33.64 | $33.64 | 1,461 |
| 2025-04-30 | $33.34 | $33.50 | $32.65 | $32.65 | $32.65 | 2,797 |
| 2025-04-29 | $33.49 | $33.49 | $32.29 | $32.29 | $32.29 | 351 |
| 2025-04-28 | $34.40 | $35.38 | $33.35 | $33.35 | $33.35 | 1,600 |
| 2025-04-25 | $33.90 | $34.08 | $33.45 | $33.45 | $33.45 | 9,308 |
| 2025-04-24 | $33.00 | $33.00 | $32.40 | $32.40 | $32.40 | 408 |
| 2025-04-23 | $32.00 | $32.14 | $31.35 | $31.35 | $31.35 | 417 |
| 2025-04-22 | $29.35 | $31.24 | $29.35 | $30.43 | $30.43 | 3,909 |
| 2025-04-21 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-04-17 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1 |
| 2025-04-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,171 |
| 2025-04-15 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 308 |
| 2025-04-14 | $30.92 | $30.92 | $29.50 | $29.50 | $29.50 | 101,779 |
| 2025-04-11 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 182,282 |
| 2025-04-10 | $30.25 | $30.25 | $28.96 | $29.06 | $29.06 | 700,816 |
| 2025-04-09 | $27.75 | $30.11 | $27.75 | $30.11 | $30.11 | 9,724 |
| 2025-04-08 | $28.80 | $29.00 | $26.60 | $26.60 | $26.60 | 11,464 |
| 2025-04-07 | $28.45 | $29.00 | $27.23 | $27.23 | $27.23 | 1,980 |
| 2025-04-04 | $26.74 | $30.42 | $26.74 | $28.76 | $28.76 | 1,662 |
| 2025-04-03 | $32.61 | $32.61 | $30.89 | $30.89 | $30.89 | 471 |
| 2025-04-02 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 1 |
| 2025-04-01 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 3,180 |
| 2025-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10,230 |
| 2025-03-28 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 638 |
| 2025-03-27 | $34.46 | $35.23 | $34.46 | $35.23 | $35.23 | 3,714 |
| 2025-03-26 | $36.60 | $36.60 | $35.65 | $35.65 | $35.65 | 338 |
| 2025-03-25 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 102 |
| 2025-03-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1,000 |
| 2025-03-21 | $34.96 | $36.40 | $34.96 | $36.40 | $36.40 | 319 |
| 2025-03-20 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 348 |
| 2025-03-19 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 77 |
| 2025-03-18 | $37.30 | $38.25 | $37.30 | $38.25 | $38.25 | 538 |
| 2025-03-17 | $37.40 | $37.40 | $36.65 | $36.65 | $36.65 | 397 |
| 2025-03-14 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 87 |
| 2025-03-13 | $36.21 | $36.36 | $36.21 | $36.36 | $36.36 | 564 |
| 2025-03-12 | $38.10 | $38.10 | $37.72 | $37.95 | $37.95 | 3,258 |
| 2025-03-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 190 |
| 2025-03-10 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 156 |
| 2025-03-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 16 |
| 2025-03-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 270 |
| 2025-03-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 552 |
| 2025-03-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 220 |
| 2025-03-03 | $38.58 | $38.74 | $36.90 | $36.90 | $36.90 | 1,449 |
| 2025-02-28 | $35.85 | $36.60 | $35.85 | $36.60 | $36.60 | 4,560 |
| 2025-02-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,683 |
| 2025-02-26 | $38.65 | $38.65 | $38.14 | $38.14 | $38.14 | 1,403 |
| 2025-02-25 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 1,538 |
| 2025-02-24 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 150 |
| 2025-02-21 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 251 |
| 2025-02-20 | $40.00 | $41.05 | $39.85 | $41.05 | $40.69 | 2,954 |
| 2025-02-19 | $39.50 | $39.50 | $39.50 | $39.50 | $39.15 | 469 |
| 2025-02-18 | $39.03 | $39.03 | $39.03 | $39.03 | $38.68 | 442 |
| 2025-02-14 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 5,049 |
| 2025-02-13 | $38.99 | $39.20 | $38.99 | $39.20 | $39.20 | 2,356 |
| 2025-02-12 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 127 |
| 2025-02-11 | $37.80 | $37.80 | $37.21 | $37.21 | $37.21 | 9,895 |
| 2025-02-10 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 140 |
| 2025-02-07 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 143 |
| 2025-02-06 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 610 |
| 2025-02-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 5,716 |
| 2025-02-04 | $36.05 | $36.05 | $35.82 | $35.82 | $35.82 | 1,416 |
| 2025-02-03 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 37 |
| 2025-01-31 | $32.62 | $33.59 | $32.62 | $33.59 | $33.59 | 65,666 |
| 2025-01-30 | $33.63 | $33.63 | $32.36 | $32.36 | $32.36 | 1,010 |
| 2025-01-29 | $34.25 | $34.30 | $33.69 | $33.69 | $33.69 | 64,329 |
| 2025-01-28 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2025-01-27 | $35.00 | $35.09 | $34.75 | $34.75 | $34.75 | 1,398 |
| 2025-01-24 | $35.91 | $35.91 | $35.00 | $35.61 | $35.61 | 2,688 |
| 2025-01-23 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 344 |
| 2025-01-22 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 0 |
| 2025-01-21 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 50,815 |
| 2025-01-17 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 204 |
| 2025-01-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 300 |
| 2025-01-15 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 9,670 |
| 2025-01-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,713 |
| 2025-01-13 | $33.32 | $33.60 | $33.32 | $33.60 | $33.60 | 2,674 |
| 2025-01-10 | $33.21 | $33.21 | $32.63 | $32.63 | $32.63 | 5,833 |
| 2025-01-08 | $33.58 | $33.58 | $33.21 | $33.21 | $33.21 | 982 |
| 2025-01-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 1,818 |
| 2025-01-06 | $34.50 | $34.50 | $33.27 | $33.27 | $33.27 | 1,270 |
| 2025-01-03 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 376 |
| 2025-01-02 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 273 |
| 2024-12-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 188 |
| 2024-12-30 | $32.32 | $32.43 | $31.52 | $31.81 | $31.81 | 5,342 |
| 2024-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 750 |
| 2024-12-26 | $32.00 | $33.28 | $32.00 | $33.00 | $33.00 | 2,582 |
| 2024-12-24 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,201 |
| 2024-12-23 | $32.03 | $33.29 | $32.03 | $32.50 | $32.50 | 987 |
| 2024-12-20 | $31.95 | $32.85 | $31.95 | $32.85 | $32.85 | 11,401 |
| 2024-12-19 | $33.41 | $34.00 | $32.85 | $32.85 | $32.85 | 50,973 |
| 2024-12-18 | $34.40 | $34.40 | $34.10 | $34.10 | $34.10 | 471 |
| 2024-12-17 | $34.26 | $34.65 | $34.26 | $34.60 | $34.60 | 4,569 |
| 2024-12-16 | $35.03 | $35.04 | $35.03 | $35.04 | $35.04 | 1,010 |
| 2024-12-13 | $34.80 | $34.80 | $34.06 | $34.06 | $34.06 | 820 |
| 2024-12-12 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 373 |
| 2024-12-11 | $34.73 | $34.98 | $34.21 | $34.98 | $34.98 | 575 |
| 2024-12-10 | $36.09 | $36.09 | $34.71 | $35.25 | $35.25 | 754 |
| 2024-12-09 | $35.00 | $35.94 | $35.00 | $35.94 | $35.94 | 588 |
| 2024-12-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 575 |
| 2024-12-05 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 109 |
| 2024-12-04 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 2,316 |
| 2024-12-03 | $31.90 | $33.30 | $31.90 | $33.30 | $33.30 | 1,106 |
| 2024-12-02 | $32.38 | $33.09 | $32.00 | $33.09 | $33.09 | 1,074 |
| 2024-11-29 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 35 |
| 2024-11-27 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 4,645 |
| 2024-11-26 | $32.55 | $32.55 | $31.90 | $31.91 | $31.91 | 9,677 |
| 2024-11-25 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 663 |
| 2024-11-22 | $30.32 | $31.55 | $30.32 | $31.55 | $31.55 | 2,400 |
| 2024-11-21 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 2,098 |
| 2024-11-20 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 600 |
| 2024-11-19 | $31.01 | $31.01 | $30.30 | $30.69 | $30.69 | 11,912 |
| 2024-11-18 | $32.29 | $32.29 | $31.38 | $31.38 | $31.38 | 556 |
| 2024-11-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 155 |
| 2024-11-14 | $31.11 | $31.91 | $31.11 | $31.33 | $31.33 | 1,240 |
| 2024-11-13 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 310 |
| 2024-11-12 | $34.00 | $34.00 | $33.10 | $33.10 | $33.10 | 406 |
| 2024-11-11 | $32.54 | $32.85 | $31.65 | $31.85 | $31.85 | 2,863 |
| 2024-11-08 | $30.11 | $30.85 | $29.95 | $30.85 | $30.85 | 1,390 |
| 2024-11-07 | $30.71 | $31.38 | $30.71 | $30.71 | $30.71 | 555 |
| 2024-11-06 | $30.26 | $30.26 | $29.80 | $29.80 | $29.80 | 393 |
| 2024-11-05 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2024-11-04 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 808 |
| 2024-11-01 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 151 |
| 2024-10-31 | $31.72 | $31.97 | $31.72 | $31.97 | $31.97 | 40,387 |
| 2024-10-30 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 600 |
| 2024-10-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2024-10-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 992 |
| 2024-10-25 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 332 |
| 2024-10-24 | $32.60 | $32.70 | $32.60 | $32.70 | $32.70 | 928 |
| 2024-10-23 | $33.00 | $33.00 | $32.25 | $32.25 | $32.25 | 1,560 |
| 2024-10-22 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 1,134 |
| 2024-10-21 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 418 |
| 2024-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 301 |
| 2024-10-17 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 14,331 |
| 2024-10-16 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 80,376 |
| 2024-10-15 | $34.05 | $34.05 | $33.30 | $33.30 | $33.30 | 4,116 |
| 2024-10-14 | $33.88 | $34.69 | $33.88 | $33.94 | $33.94 | 10,854 |
| 2024-10-11 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 101 |
| 2024-10-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 234 |
| 2024-10-09 | $33.65 | $33.65 | $32.06 | $32.06 | $32.06 | 200,500 |
| 2024-10-08 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 123 |
| 2024-10-07 | $33.99 | $34.15 | $33.99 | $34.15 | $34.15 | 3,479 |
| 2024-10-04 | $32.50 | $33.00 | $32.50 | $33.00 | $33.00 | 1,557 |
| 2024-10-03 | $33.75 | $33.75 | $33.00 | $33.00 | $33.00 | 5,317 |
| 2024-10-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 38 |
| 2024-10-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 40,112 |
| 2024-09-30 | $34.62 | $35.94 | $34.62 | $35.00 | $35.00 | 644 |
| 2024-09-27 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 338 |
| 2024-09-26 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 881 |
| 2024-09-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,830 |
| 2024-09-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 47 |
| 2024-09-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 7 |
| 2024-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 200 |
| 2024-09-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 426 |
| 2024-09-18 | $32.85 | $34.39 | $32.85 | $34.39 | $34.39 | 1,698 |
| 2024-09-17 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 233 |
| 2024-09-16 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 37 |
| 2024-09-13 | $33.24 | $33.24 | $31.77 | $31.77 | $31.77 | 1,010 |
| 2024-09-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 348 |
| 2024-09-11 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2024-09-10 | $31.50 | $31.50 | $31.02 | $31.02 | $31.02 | 423 |
| 2024-09-09 | $33.04 | $33.04 | $31.66 | $32.35 | $32.35 | 3,052 |
| 2024-09-06 | $33.96 | $33.96 | $32.45 | $33.16 | $33.16 | 495 |
| 2024-09-05 | $32.46 | $34.00 | $32.30 | $34.00 | $34.00 | 3,016 |
| 2024-09-04 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 17 |
| 2024-09-03 | $36.06 | $36.06 | $34.55 | $34.73 | $34.73 | 3,490 |
| 2024-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 17 |
| 2024-08-29 | $36.67 | $36.67 | $36.00 | $36.00 | $36.00 | 324 |
| 2024-08-28 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 198 |
| 2024-08-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 303 |
| 2024-08-26 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 152 |
| 2024-08-23 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 90 |
| 2024-08-22 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 14 |
| 2024-08-21 | $35.75 | $35.75 | $35.16 | $35.16 | $35.16 | 2,100 |
| 2024-08-20 | $35.45 | $35.45 | $34.92 | $35.00 | $35.00 | 4,679 |
| 2024-08-19 | $35.85 | $35.85 | $34.78 | $34.78 | $34.78 | 901 |
| 2024-08-16 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 217 |
| 2024-08-15 | $33.86 | $34.65 | $33.86 | $34.60 | $34.60 | 3,195 |
| 2024-08-14 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 101 |
| 2024-08-13 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 470 |
| 2024-08-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 40 |
| 2024-08-09 | $33.11 | $33.18 | $33.11 | $33.18 | $33.18 | 60,451 |
| 2024-08-08 | $31.95 | $33.25 | $31.95 | $33.25 | $33.25 | 4,969 |
| 2024-08-07 | $32.93 | $33.29 | $32.69 | $32.69 | $32.69 | 1,844 |
| 2024-08-06 | $32.85 | $32.87 | $32.25 | $32.87 | $32.87 | 2,536 |
| 2024-08-05 | $31.55 | $31.55 | $30.80 | $30.96 | $30.96 | 1,380 |
| 2024-08-02 | $31.95 | $32.12 | $31.95 | $32.12 | $32.12 | 4,086 |
| 2024-08-01 | $33.91 | $34.01 | $33.26 | $33.26 | $33.26 | 666 |
| 2024-07-31 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 100 |
| 2024-07-30 | $35.14 | $35.14 | $33.81 | $33.81 | $33.81 | 1,133 |
| 2024-07-29 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 826 |
| 2024-07-26 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 60 |
| 2024-07-25 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 2,537 |
| 2024-07-24 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 4 |
| 2024-07-23 | $37.35 | $37.35 | $35.55 | $35.55 | $35.55 | 3,142 |
| 2024-07-22 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 15 |
| 2024-07-19 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 36 |
| 2024-07-18 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 156 |
| 2024-07-17 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 1,196 |
| 2024-07-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 106 |
| 2024-07-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-07-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2,479 |
| 2024-07-11 | $39.00 | $39.00 | $37.95 | $37.95 | $37.95 | 275,263 |
| 2024-07-10 | $38.34 | $38.34 | $37.95 | $38.30 | $38.30 | 2,986 |
| 2024-07-09 | $38.10 | $38.10 | $37.75 | $37.75 | $37.75 | 5,274 |
| 2024-07-08 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 257 |
| 2024-07-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 326 |
| 2024-07-03 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 1,135 |
| 2024-07-02 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 104 |
| 2024-07-01 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 266 |
| 2024-06-28 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 21 |
| 2024-06-27 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 73 |
| 2024-06-26 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 7 |
| 2024-06-25 | $35.90 | $36.49 | $35.90 | $36.49 | $36.49 | 1,182 |
| 2024-06-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 51 |
| 2024-06-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 2,052 |
| 2024-06-20 | $36.61 | $37.53 | $36.61 | $37.53 | $37.53 | 475 |
| 2024-06-18 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 26 |
| 2024-06-17 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 208 |
| 2024-06-14 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 9 |
| 2024-06-13 | $40.85 | $40.85 | $40.80 | $40.80 | $40.80 | 2,735 |
| 2024-06-12 | $41.60 | $41.75 | $41.60 | $41.66 | $41.66 | 1,441 |
| 2024-06-11 | $40.50 | $40.61 | $40.29 | $40.61 | $40.61 | 11,107 |
| 2024-06-10 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 2,910 |
| 2024-06-07 | $41.00 | $41.15 | $41.00 | $41.15 | $41.15 | 6,216 |
| 2024-06-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 65 |
| 2024-06-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,421 |
| 2024-06-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 503 |
| 2024-06-03 | $40.55 | $40.62 | $40.30 | $40.30 | $40.30 | 2,022 |
| 2024-05-31 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 16 |
| 2024-05-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 46 |
| 2024-05-29 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 2,959 |
| 2024-05-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 118 |
| 2024-05-24 | $41.79 | $41.79 | $40.15 | $40.15 | $40.15 | 1,223 |
| 2024-05-23 | $40.86 | $41.77 | $40.86 | $41.77 | $41.77 | 2,132 |
| 2024-05-22 | $39.56 | $40.70 | $39.56 | $40.26 | $40.26 | 3,830 |
| 2024-05-21 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 783 |
| 2024-05-20 | $40.82 | $40.82 | $40.03 | $40.03 | $40.03 | 30,650 |
| 2024-05-17 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 11,459 |
| 2024-05-16 | $40.69 | $40.69 | $40.19 | $40.42 | $40.42 | 927 |
| 2024-05-15 | $41.00 | $41.74 | $41.00 | $41.10 | $41.10 | 1,046 |
| 2024-05-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,587 |
| 2024-05-13 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 131 |
| 2024-05-10 | $40.50 | $40.90 | $40.50 | $40.90 | $40.90 | 3,058 |
| 2024-05-09 | $39.00 | $39.79 | $39.00 | $39.79 | $39.79 | 20,476 |
| 2024-05-08 | $38.20 | $38.84 | $38.20 | $38.60 | $38.60 | 5,566 |
| 2024-05-07 | $38.20 | $40.00 | $38.20 | $39.04 | $39.04 | 22,940 |
| 2024-05-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 151 |
| 2024-05-03 | $33.35 | $34.10 | $33.35 | $34.10 | $34.10 | 404 |
| 2024-05-02 | $33.75 | $33.91 | $33.75 | $33.91 | $33.91 | 2,250 |
| 2024-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 285 |
| 2024-04-30 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 6 |
| 2024-04-29 | $35.29 | $35.29 | $35.10 | $35.10 | $35.10 | 864 |
| 2024-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 205 |
| 2024-04-25 | $34.60 | $34.60 | $34.30 | $34.30 | $34.30 | 1,376 |
| 2024-04-24 | $34.00 | $34.00 | $33.50 | $33.50 | $33.50 | 1,266 |
| 2024-04-23 | $31.66 | $32.69 | $31.66 | $32.69 | $32.69 | 1,199 |
| 2024-04-22 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 405 |
| 2024-04-19 | $32.28 | $32.28 | $32.05 | $32.05 | $32.05 | 34,010 |
| 2024-04-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 5 |
| 2024-04-17 | $33.53 | $33.70 | $33.53 | $33.53 | $33.53 | 981 |
| 2024-04-16 | $33.90 | $33.91 | $33.90 | $33.91 | $33.91 | 382 |
| 2024-04-15 | $34.80 | $34.80 | $34.09 | $34.25 | $34.25 | 433 |
| 2024-04-12 | $34.36 | $34.36 | $34.02 | $34.02 | $34.02 | 557 |
| 2024-04-11 | $35.00 | $35.20 | $35.00 | $35.20 | $35.20 | 2,652 |
| 2024-04-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 154 |
| 2024-04-09 | $36.50 | $36.68 | $36.50 | $36.68 | $36.68 | 3,882 |
| 2024-04-08 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 31 |
| 2024-04-05 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 15,502 |
| 2024-04-04 | $34.50 | $34.64 | $33.54 | $34.40 | $34.40 | 2,333 |
| 2024-04-03 | $34.30 | $34.40 | $34.30 | $34.30 | $34.30 | 2,690 |
| 2024-04-02 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2024-04-01 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 2,690 |
| 2024-03-28 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 6,949 |
| 2024-03-27 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 1,395 |
| 2024-03-26 | $33.96 | $34.10 | $33.85 | $34.10 | $34.10 | 924 |
| 2024-03-25 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 20 |
| 2024-03-22 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,094 |
| 2024-03-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 104 |
| 2024-03-20 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 180 |
| 2024-03-19 | $34.50 | $34.50 | $33.81 | $33.99 | $33.99 | 2,536 |
| 2024-03-18 | $34.94 | $34.94 | $34.70 | $34.79 | $34.79 | 958 |
| 2024-03-15 | $35.60 | $35.60 | $34.34 | $34.34 | $34.34 | 1,861 |
| 2024-03-14 | $36.64 | $36.71 | $36.62 | $36.62 | $36.62 | 665 |
| 2024-03-13 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 250 |
| 2024-03-12 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 8,541 |
| 2024-03-11 | $36.53 | $36.62 | $36.53 | $36.62 | $36.62 | 8,541 |
| 2024-03-08 | $38.18 | $38.18 | $37.27 | $37.39 | $37.39 | 1,905 |
| 2024-03-07 | $37.99 | $38.36 | $37.99 | $38.36 | $38.36 | 599 |
| 2024-03-06 | $36.57 | $37.17 | $36.57 | $37.17 | $37.17 | 2,639 |
| 2024-03-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 23 |
| 2024-03-04 | $37.60 | $37.60 | $36.50 | $36.50 | $36.50 | 443 |
| 2024-03-01 | $36.72 | $36.83 | $36.72 | $36.83 | $36.83 | 2,653 |
| 2024-02-29 | $35.74 | $36.11 | $35.61 | $35.61 | $35.61 | 18,681 |
| 2024-02-28 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 128 |
| 2024-02-27 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 2,016 |
| 2024-02-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 3,334 |
| 2024-02-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 16 |
| 2024-02-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 182 |
| 2024-02-21 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 158 |
| 2024-02-20 | $35.00 | $35.04 | $35.00 | $35.04 | $35.04 | 211 |
| 2024-02-16 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 5 |
| 2024-02-15 | $36.13 | $36.13 | $36.01 | $36.01 | $36.01 | 1,774 |
| 2024-02-14 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 277 |
| 2024-02-13 | $34.87 | $34.91 | $34.52 | $34.52 | $34.52 | 7,157 |
| 2024-02-12 | $36.50 | $37.00 | $36.50 | $37.00 | $37.00 | 1,717 |
| 2024-02-09 | $35.74 | $36.25 | $35.74 | $36.21 | $36.21 | 2,116 |
| 2024-02-08 | $35.16 | $35.70 | $35.16 | $35.35 | $35.35 | 6,566 |
| 2024-02-07 | $34.30 | $34.70 | $34.18 | $34.18 | $34.18 | 7,936 |
| 2024-02-06 | $35.88 | $35.88 | $35.82 | $35.87 | $35.87 | 7,745 |
| 2024-02-05 | $37.64 | $37.74 | $37.00 | $37.18 | $37.18 | 1,892 |
| 2024-02-02 | $36.91 | $36.91 | $36.41 | $36.41 | $36.41 | 864 |
| 2024-02-01 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 101 |
| 2024-01-31 | $36.76 | $36.76 | $36.58 | $36.58 | $36.58 | 2,189 |
| 2024-01-30 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 110 |
| 2024-01-29 | $36.08 | $36.22 | $36.08 | $36.22 | $36.22 | 410 |
| 2024-01-26 | $37.15 | $37.81 | $37.15 | $37.81 | $37.81 | 1,600 |
| 2024-01-25 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 374 |
| 2024-01-24 | $37.86 | $38.45 | $37.86 | $38.45 | $38.45 | 3,271 |
| 2024-01-23 | $38.00 | $38.14 | $38.00 | $38.14 | $38.14 | 51,225 |
| 2024-01-22 | $38.00 | $38.13 | $37.99 | $38.03 | $38.03 | 1,484 |
| 2024-01-19 | $37.73 | $37.73 | $37.39 | $37.39 | $37.39 | 352 |
| 2024-01-18 | $36.70 | $36.70 | $35.95 | $35.95 | $35.95 | 1,396 |
| 2024-01-17 | $35.65 | $35.65 | $35.29 | $35.29 | $35.29 | 18,273 |
| 2024-01-16 | $36.35 | $36.49 | $35.95 | $35.95 | $35.95 | 1,078 |
| 2024-01-12 | $37.25 | $37.76 | $37.25 | $37.76 | $37.76 | 2,155 |
| 2024-01-11 | $37.50 | $38.10 | $37.07 | $37.07 | $37.07 | 1,429 |
| 2024-01-10 | $38.00 | $38.00 | $37.69 | $37.69 | $37.69 | 505 |
| 2024-01-09 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 1 |
| 2024-01-08 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 2,447 |
| 2024-01-05 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 100 |
| 2024-01-04 | $37.90 | $38.05 | $37.90 | $38.05 | $38.05 | 301 |
| 2024-01-03 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 217 |
| 2024-01-02 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 179 |
| 2023-12-29 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 129 |
| 2023-12-28 | $41.37 | $41.87 | $41.37 | $41.64 | $41.64 | 1,503 |
| 2023-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 139 |
| 2023-12-26 | $40.85 | $42.00 | $40.26 | $42.00 | $42.00 | 4,118 |
| 2023-12-22 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 299 |
| 2023-12-21 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 211 |
| 2023-12-20 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 160 |
| 2023-12-19 | $41.00 | $41.15 | $41.00 | $41.15 | $41.15 | 2,590 |
| 2023-12-18 | $41.68 | $41.68 | $41.01 | $41.01 | $41.01 | 7,672 |
| 2023-12-15 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 415 |
| 2023-12-14 | $42.41 | $42.41 | $42.37 | $42.37 | $42.37 | 380 |
| 2023-12-13 | $40.25 | $40.30 | $40.07 | $40.25 | $40.25 | 866 |
| 2023-12-12 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 531 |
| 2023-12-11 | $39.50 | $39.89 | $39.50 | $39.89 | $39.89 | 6,377 |
| 2023-12-08 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 14 |
| 2023-12-07 | $39.10 | $39.10 | $39.05 | $39.05 | $39.05 | 974 |
| 2023-12-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 50 |
| 2023-12-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2,071 |
| 2023-12-04 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 117 |
| 2023-12-01 | $38.85 | $38.85 | $38.30 | $38.30 | $38.30 | 11,442 |
| 2023-11-30 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 412 |
| 2023-11-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 16,206 |
| 2023-11-28 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 269 |
| 2023-11-27 | $36.75 | $36.75 | $36.74 | $36.74 | $36.74 | 1,499 |
| 2023-11-24 | $36.59 | $36.75 | $36.59 | $36.75 | $36.75 | 797 |
| 2023-11-22 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 30 |
| 2023-11-21 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 0 |
| 2023-11-20 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 116 |
| 2023-11-17 | $36.50 | $37.45 | $35.95 | $37.06 | $37.06 | 2,061 |
| 2023-11-16 | $36.25 | $36.45 | $36.25 | $36.41 | $36.41 | 5,207 |
| 2023-11-15 | $36.00 | $36.00 | $35.50 | $35.50 | $35.50 | 6,012 |
| 2023-11-14 | $32.40 | $32.64 | $32.40 | $32.64 | $32.64 | 788 |
| 2023-11-13 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 97 |
| 2023-11-10 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 219 |
| 2023-11-09 | $31.65 | $32.22 | $31.06 | $32.22 | $32.22 | 2,253 |
| 2023-11-08 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 408 |
| 2023-11-07 | $31.24 | $31.45 | $31.24 | $31.45 | $31.45 | 2,119 |
| 2023-11-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 782 |
| 2023-11-03 | $31.86 | $32.15 | $30.65 | $31.95 | $31.95 | 21,045 |
| 2023-11-02 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 372 |
| 2023-11-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 713 |
| 2023-10-31 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 203 |
| 2023-10-30 | $30.04 | $30.04 | $28.94 | $29.10 | $29.10 | 7,055 |
| 2023-10-27 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 32,025 |
| 2023-10-26 | $31.25 | $31.30 | $31.25 | $31.30 | $31.30 | 587 |
| 2023-10-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 4,234 |
| 2023-10-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1,274 |
| 2023-10-23 | $30.70 | $31.31 | $30.70 | $31.31 | $31.31 | 510 |
| 2023-10-20 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 2,977 |
| 2023-10-19 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 23 |
| 2023-10-18 | $32.84 | $32.86 | $32.70 | $32.70 | $32.70 | 767 |
| 2023-10-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 191 |
| 2023-10-16 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 118 |
| 2023-10-13 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 17 |
| 2023-10-12 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 627 |
| 2023-10-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 6,069 |
| 2023-10-10 | $34.56 | $34.90 | $34.56 | $34.90 | $34.90 | 2,687 |
| 2023-10-09 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 28 |
| 2023-10-06 | $33.99 | $34.80 | $33.99 | $34.80 | $34.80 | 337 |
| 2023-10-05 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 10,003 |
| 2023-10-04 | $32.53 | $33.85 | $32.53 | $33.85 | $33.85 | 1,836 |
| 2023-10-03 | $32.27 | $32.50 | $32.27 | $32.50 | $32.50 | 2,129 |
| 2023-10-02 | $33.22 | $33.22 | $32.77 | $32.77 | $32.77 | 1,022 |
| 2023-09-29 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 177 |
| 2023-09-28 | $32.40 | $33.40 | $32.40 | $33.40 | $33.40 | 2,367 |
| 2023-09-27 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 74 |
| 2023-09-26 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1,362 |
| 2023-09-25 | $31.85 | $33.32 | $31.85 | $33.32 | $33.32 | 870 |
| 2023-09-22 | $32.95 | $33.28 | $32.95 | $33.28 | $33.28 | 1,080 |
| 2023-09-21 | $33.75 | $33.75 | $33.33 | $33.33 | $33.33 | 225 |
| 2023-09-20 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 6,468 |
| 2023-09-19 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 24,640 |
| 2023-09-18 | $34.12 | $34.12 | $34.00 | $34.00 | $34.00 | 1,118 |
| 2023-09-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 43,126 |
| 2023-09-14 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 50 |
| 2023-09-13 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 1,400 |
| 2023-09-12 | $34.50 | $34.62 | $34.50 | $34.62 | $34.62 | 1,007 |
| 2023-09-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 26 |
| 2023-09-08 | $34.60 | $34.60 | $34.50 | $34.50 | $34.50 | 2,693 |
| 2023-09-07 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 30 |
| 2023-09-06 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 194 |
| 2023-09-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 8,183 |
| 2023-09-01 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1 |
| 2023-08-31 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 154 |
| 2023-08-30 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-08-29 | $35.50 | $35.50 | $35.09 | $35.09 | $35.09 | 2,166 |
| 2023-08-28 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 44 |
| 2023-08-25 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2023-08-24 | $35.50 | $35.50 | $34.55 | $34.55 | $34.55 | 5,287 |
| 2023-08-23 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 768 |
| 2023-08-22 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 619 |
| 2023-08-21 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 606 |
| 2023-08-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 28 |
| 2023-08-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 101 |
| 2023-08-16 | $35.00 | $35.50 | $35.00 | $35.50 | $35.50 | 738 |
| 2023-08-15 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 120 |
| 2023-08-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 11 |
| 2023-08-11 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 2 |
| 2023-08-10 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 50 |
| 2023-08-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 482 |
| 2023-08-08 | $37.00 | $37.00 | $36.95 | $36.95 | $36.95 | 1,246 |
| 2023-08-07 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 44 |
| 2023-08-04 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 231 |
| 2023-08-03 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 20,294 |
| 2023-08-02 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 160 |
| 2023-08-01 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 1 |
| 2023-07-31 | $44.00 | $44.00 | $43.25 | $43.25 | $43.25 | 1,255 |
| 2023-07-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 35 |
| 2023-07-27 | $44.10 | $44.10 | $44.00 | $44.00 | $44.00 | 307 |
| 2023-07-26 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 206 |
| 2023-07-25 | $42.55 | $42.55 | $40.91 | $40.91 | $40.91 | 468 |
| 2023-07-24 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 790 |
| 2023-07-21 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 252 |
| 2023-07-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1 |
| 2023-07-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 182 |
| 2023-07-18 | $43.10 | $43.85 | $42.61 | $42.61 | $42.61 | 3,970 |
| 2023-07-17 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 204 |
| 2023-07-14 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 119 |
| 2023-07-13 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 259 |
| 2023-07-12 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2023-07-11 | $40.15 | $40.30 | $40.15 | $40.30 | $40.30 | 404 |
| 2023-07-10 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 230 |
| 2023-07-07 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 31 |
| 2023-07-06 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 206 |
| 2023-07-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 267 |
| 2023-07-03 | $40.50 | $41.12 | $40.50 | $41.12 | $41.12 | 11,864 |
| 2023-06-30 | $40.50 | $40.50 | $40.00 | $40.00 | $40.00 | 1,330 |
| 2023-06-29 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 11,384 |
| 2023-06-28 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 269 |
| 2023-06-27 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-06-26 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 46 |
| 2023-06-23 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 4 |
| 2023-06-22 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 50 |
| 2023-06-21 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 208 |
| 2023-06-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 5 |
| 2023-06-16 | $41.75 | $42.00 | $41.75 | $41.75 | $41.75 | 4,012 |
| 2023-06-15 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 100 |
| 2023-06-14 | $42.00 | $42.34 | $41.92 | $42.10 | $42.10 | 757 |
| 2023-06-13 | $40.93 | $41.36 | $40.90 | $41.26 | $41.26 | 3,020 |
| 2023-06-12 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 122 |
| 2023-06-09 | $40.00 | $40.00 | $39.18 | $39.18 | $39.18 | 3,032 |
| 2023-06-08 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 155 |
| 2023-06-07 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 11 |
| 2023-06-06 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 40 |
| 2023-06-05 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 2 |
| 2023-06-02 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 173 |
| 2023-06-01 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 2,243 |
| 2023-05-31 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 1 |
| 2023-05-30 | $38.77 | $38.77 | $38.02 | $38.02 | $38.02 | 12,062 |
| 2023-05-26 | $36.30 | $36.50 | $36.30 | $36.50 | $36.50 | 1,148 |
| 2023-05-25 | $35.57 | $35.57 | $35.26 | $35.26 | $35.26 | 1,547 |
| 2023-05-24 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 3,243 |
| 2023-05-23 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 216 |
| 2023-05-22 | $38.70 | $38.78 | $38.23 | $38.23 | $38.23 | 1,861 |
| 2023-05-19 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 10 |
| 2023-05-18 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 562 |
| 2023-05-17 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 54 |
| 2023-05-16 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 100 |
| 2023-05-15 | $36.41 | $36.65 | $36.41 | $36.65 | $36.65 | 3,631 |
| 2023-05-12 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 14 |
| 2023-05-11 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 1,614 |
| 2023-05-10 | $36.64 | $36.64 | $36.63 | $36.63 | $36.63 | 400 |
| 2023-05-09 | $36.20 | $36.34 | $36.04 | $36.34 | $36.34 | 1,544 |
| 2023-05-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 2,787 |
| 2023-05-05 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 86 |
| 2023-05-04 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 892 |
| 2023-05-03 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 13,778 |
| 2023-05-02 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 1,300 |
| 2023-05-01 | $36.00 | $36.40 | $36.00 | $36.20 | $36.20 | 496 |
| 2023-04-28 | $36.16 | $36.20 | $36.16 | $36.16 | $36.16 | 1,003 |
| 2023-04-27 | $35.61 | $36.07 | $35.61 | $36.07 | $36.07 | 562 |
| 2023-04-26 | $37.00 | $37.25 | $37.00 | $37.25 | $37.25 | 11,773 |
| 2023-04-25 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 152 |
| 2023-04-24 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 7 |
| 2023-04-21 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 43 |
| 2023-04-20 | $37.23 | $37.76 | $37.23 | $37.76 | $37.76 | 2,730 |
| 2023-04-19 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 218 |
| 2023-04-18 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1,231 |
| 2023-04-17 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 53 |
| 2023-04-14 | $40.80 | $40.80 | $39.67 | $39.67 | $39.67 | 774 |
| 2023-04-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 2 |
| 2023-04-12 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 12,000 |
| 2023-04-11 | $38.00 | $38.00 | $37.96 | $37.96 | $37.96 | 569 |
| 2023-04-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 36 |
| 2023-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1 |
| 2023-04-05 | $38.62 | $39.00 | $38.62 | $39.00 | $39.00 | 16,663 |
| 2023-04-04 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 227 |
| 2023-04-03 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 302 |
| 2023-03-31 | $40.77 | $40.81 | $40.77 | $40.81 | $40.81 | 2,295 |
| 2023-03-30 | $41.03 | $41.22 | $41.03 | $41.22 | $41.22 | 785 |
| 2023-03-29 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 537 |
| 2023-03-28 | $36.95 | $37.37 | $36.40 | $37.37 | $37.37 | 2,552 |
| 2023-03-27 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 3,232 |
| 2023-03-24 | $36.79 | $36.79 | $36.75 | $36.75 | $36.75 | 3,286 |
| 2023-03-23 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 6 |
| 2023-03-22 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 833 |
| 2023-03-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 84 |
| 2023-03-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 114 |
| 2023-03-17 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1 |
| 2023-03-16 | $35.32 | $35.60 | $35.32 | $35.60 | $35.60 | 656 |
| 2023-03-15 | $34.45 | $35.03 | $34.45 | $34.51 | $34.51 | 2,265 |
| 2023-03-14 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 1,434 |
| 2023-03-13 | $36.00 | $36.90 | $36.00 | $36.90 | $36.90 | 1,112 |
| 2023-03-10 | $37.20 | $37.76 | $37.20 | $37.76 | $37.76 | 1,197 |
| 2023-03-09 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 2 |
| 2023-03-08 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 380 |
| 2023-03-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 300 |
| 2023-03-06 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 1 |
| 2023-03-03 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 4,432 |
| 2023-03-02 | $35.21 | $35.39 | $35.21 | $35.21 | $35.21 | 1,620 |
| 2023-03-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 138 |
| 2023-02-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-02-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 150 |
| 2023-02-24 | $35.80 | $35.80 | $35.60 | $35.60 | $35.60 | 911 |
| 2023-02-23 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 76 |
| 2023-02-22 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 18 |
| 2023-02-21 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 78 |
| 2023-02-17 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 30 |
| 2023-02-16 | $38.65 | $38.65 | $38.47 | $38.47 | $38.47 | 2,682 |
| 2023-02-15 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 560 |
| 2023-02-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 740 |
| 2023-02-13 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 422 |
| 2023-02-10 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 3 |
| 2023-02-09 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 121 |
| 2023-02-08 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2023-02-07 | $38.75 | $39.01 | $38.62 | $38.62 | $38.62 | 1,311 |
| 2023-02-06 | $38.77 | $38.77 | $38.50 | $38.50 | $38.50 | 226 |
| 2023-02-03 | $39.25 | $39.25 | $38.75 | $38.75 | $38.75 | 5,121 |
| 2023-02-02 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 210 |
| 2023-02-01 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 144 |
| 2023-01-31 | $35.82 | $35.82 | $35.46 | $35.70 | $35.70 | 1,155 |
| 2023-01-30 | $36.53 | $36.54 | $36.48 | $36.54 | $36.54 | 6,185 |
| 2023-01-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 490 |
| 2023-01-26 | $36.31 | $36.36 | $36.31 | $36.36 | $36.36 | 4,315 |
| 2023-01-25 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 102 |
| 2023-01-24 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 95 |
| 2023-01-23 | $34.65 | $34.92 | $34.59 | $34.92 | $34.92 | 6,884 |
| 2023-01-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 136 |
| 2023-01-19 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-01-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-01-17 | $34.44 | $35.46 | $34.44 | $34.70 | $34.70 | 2,640 |
| 2023-01-13 | $33.83 | $34.84 | $33.83 | $34.84 | $34.84 | 7,467 |
| 2023-01-12 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 11 |
| 2023-01-11 | $33.55 | $33.58 | $33.55 | $33.58 | $33.58 | 405 |
| 2023-01-10 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 12,021 |
| 2023-01-09 | $32.67 | $33.58 | $32.67 | $33.58 | $33.58 | 1,595 |
| 2023-01-06 | $32.50 | $32.85 | $32.50 | $32.85 | $32.85 | 500 |
| 2023-01-05 | $31.58 | $31.58 | $31.37 | $31.37 | $31.37 | 396 |
| 2023-01-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1,000 |
| 2023-01-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 165 |
| 2022-12-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 365 |
| 2022-12-29 | $30.42 | $30.80 | $30.42 | $30.80 | $30.80 | 1,277 |
| 2022-12-28 | $30.00 | $30.04 | $29.57 | $29.57 | $29.57 | 13,493 |
| 2022-12-27 | $30.80 | $30.80 | $30.15 | $30.15 | $30.15 | 1,987 |
| 2022-12-23 | $30.35 | $30.35 | $30.29 | $30.29 | $30.29 | 529 |
| 2022-12-22 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 328 |
| 2022-12-21 | $31.00 | $31.57 | $31.00 | $31.57 | $31.57 | 3,522 |
| 2022-12-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1,012 |
| 2022-12-19 | $31.23 | $31.23 | $31.00 | $31.00 | $31.00 | 1,151 |
| 2022-12-16 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 379 |
| 2022-12-15 | $32.39 | $32.39 | $32.11 | $32.11 | $32.11 | 678 |
| 2022-12-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 2,904 |
| 2022-12-13 | $35.00 | $35.00 | $34.22 | $34.22 | $34.22 | 4,521 |
| 2022-12-12 | $32.71 | $32.86 | $32.71 | $32.86 | $32.86 | 623 |
| 2022-12-09 | $32.95 | $33.05 | $32.85 | $32.85 | $32.85 | 9,150 |
| 2022-12-08 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 2,344 |
| 2022-12-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 352 |
| 2022-12-06 | $32.46 | $33.00 | $32.46 | $33.00 | $33.00 | 1,292 |
| 2022-12-05 | $33.61 | $33.61 | $33.50 | $33.50 | $33.50 | 13,011 |
| 2022-12-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 2,206 |
| 2022-12-01 | $33.80 | $34.66 | $33.80 | $34.25 | $34.25 | 1,755 |
| 2022-11-30 | $32.90 | $33.71 | $32.19 | $33.70 | $33.70 | 1,139 |
| 2022-11-29 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 1,667 |
| 2022-11-28 | $32.46 | $32.46 | $31.65 | $31.65 | $31.65 | 411 |
| 2022-11-25 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 3,135 |
| 2022-11-23 | $32.90 | $32.99 | $32.90 | $32.90 | $32.90 | 2,347 |
| 2022-11-22 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 1,104 |
| 2022-11-21 | $32.53 | $32.76 | $32.39 | $32.76 | $32.76 | 2,128 |
| 2022-11-18 | $33.08 | $33.08 | $32.75 | $32.75 | $32.75 | 536 |
| 2022-11-17 | $32.74 | $33.05 | $32.74 | $33.05 | $33.05 | 37,277 |
| 2022-11-16 | $32.72 | $32.72 | $32.66 | $32.66 | $32.66 | 566 |
| 2022-11-15 | $33.97 | $33.97 | $33.01 | $33.01 | $33.01 | 369 |
| 2022-11-14 | $30.13 | $32.62 | $30.13 | $32.22 | $32.22 | 38,484 |
| 2022-11-11 | $29.65 | $31.14 | $29.15 | $31.14 | $31.14 | 944 |
| 2022-11-10 | $29.36 | $30.00 | $29.36 | $30.00 | $30.00 | 1,579 |
| 2022-11-09 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 207 |
| 2022-11-08 | $27.14 | $27.66 | $27.14 | $27.66 | $27.66 | 3,245 |
| 2022-11-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,366 |
| 2022-11-04 | $25.21 | $25.48 | $25.21 | $25.48 | $25.48 | 78,919 |
| 2022-11-03 | $23.16 | $24.19 | $23.16 | $24.19 | $24.19 | 1,393 |
| 2022-11-02 | $25.09 | $25.24 | $23.71 | $23.71 | $23.71 | 2,507 |
| 2022-11-01 | $24.40 | $25.09 | $24.40 | $25.09 | $25.09 | 482,457 |
| 2022-10-31 | $25.36 | $25.36 | $24.34 | $24.83 | $24.83 | 4,514 |
| 2022-10-28 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 3,680 |
| 2022-10-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2022-10-26 | $25.87 | $26.24 | $25.87 | $26.24 | $26.24 | 1,265 |
| 2022-10-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 115 |
| 2022-10-24 | $25.00 | $25.00 | $24.35 | $24.35 | $24.35 | 1,538 |
| 2022-10-21 | $24.55 | $24.65 | $24.55 | $24.58 | $24.58 | 36,539 |
| 2022-10-20 | $23.51 | $24.75 | $23.51 | $23.77 | $23.77 | 73,286 |
| 2022-10-19 | $23.46 | $24.40 | $23.46 | $24.40 | $24.40 | 1,335 |
| 2022-10-18 | $24.98 | $24.98 | $24.39 | $24.39 | $24.39 | 17,223 |
| 2022-10-17 | $23.95 | $23.95 | $23.94 | $23.94 | $23.94 | 7,232 |
| 2022-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 130 |
| 2022-10-13 | $22.25 | $24.04 | $22.25 | $24.04 | $24.04 | 13,624 |
| 2022-10-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 20,474 |
| 2022-10-11 | $22.35 | $22.51 | $22.35 | $22.51 | $22.51 | 531 |
| 2022-10-10 | $23.82 | $23.82 | $23.25 | $23.25 | $23.25 | 1,306 |
| 2022-10-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5 |
| 2022-10-06 | $25.03 | $25.10 | $25.03 | $25.10 | $25.10 | 908 |
| 2022-10-05 | $25.00 | $25.50 | $25.00 | $25.03 | $25.03 | 9,044 |
| 2022-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 332 |
| 2022-10-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 40 |
| 2022-09-30 | $22.10 | $22.10 | $21.66 | $21.66 | $21.66 | 358 |
| 2022-09-29 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 742 |
| 2022-09-28 | $21.29 | $22.50 | $21.29 | $22.42 | $22.42 | 7,255 |
| 2022-09-27 | $23.34 | $23.34 | $22.20 | $22.20 | $22.20 | 349 |
| 2022-09-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 670 |
| 2022-09-23 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 211 |
| 2022-09-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 205 |
| 2022-09-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 230 |
| 2022-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 313 |
| 2022-09-19 | $24.29 | $24.29 | $23.41 | $23.41 | $23.41 | 2,521 |
| 2022-09-16 | $23.31 | $23.31 | $23.15 | $23.15 | $23.15 | 1,365 |
| 2022-09-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 57 |
| 2022-09-14 | $24.56 | $24.56 | $24.46 | $24.46 | $24.46 | 49,282 |
| 2022-09-13 | $25.40 | $25.40 | $23.84 | $23.84 | $23.84 | 520 |
| 2022-09-12 | $26.55 | $27.00 | $26.55 | $27.00 | $27.00 | 386 |
| 2022-09-09 | $25.55 | $25.64 | $25.50 | $25.64 | $25.64 | 2,084 |
| 2022-09-08 | $24.50 | $24.50 | $24.38 | $24.38 | $24.38 | 5,640 |
| 2022-09-07 | $23.61 | $23.95 | $23.61 | $23.95 | $23.95 | 2,434 |
| 2022-09-06 | $23.56 | $24.60 | $23.40 | $23.40 | $23.40 | 18,121 |
| 2022-09-02 | $24.80 | $25.19 | $24.80 | $25.19 | $25.19 | 15,107 |
| 2022-09-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 36,952 |
| 2022-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1,344 |
| 2022-08-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 84 |
| 2022-08-29 | $24.67 | $25.10 | $24.28 | $25.10 | $25.10 | 27,317 |
| 2022-08-26 | $25.50 | $25.50 | $24.72 | $24.72 | $24.72 | 383 |
| 2022-08-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 34 |
| 2022-08-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 6,587 |
| 2022-08-23 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,103 |
| 2022-08-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 40,600 |
| 2022-08-19 | $26.66 | $26.66 | $26.27 | $26.27 | $26.27 | 127,199 |
| 2022-08-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,286 |
| 2022-08-17 | $26.94 | $26.94 | $26.66 | $26.66 | $26.66 | 3,306 |
| 2022-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 30 |
| 2022-08-15 | $28.10 | $28.10 | $28.00 | $28.00 | $28.00 | 1,331 |
| 2022-08-12 | $28.04 | $28.04 | $27.96 | $27.96 | $27.96 | 1,579 |
| 2022-08-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 307 |
| 2022-08-10 | $27.56 | $28.00 | $27.56 | $28.00 | $28.00 | 2,324 |
| 2022-08-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 775 |
| 2022-08-08 | $27.83 | $28.20 | $27.83 | $28.04 | $28.04 | 1,392 |
| 2022-08-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 4,575 |
| 2022-08-04 | $29.08 | $29.29 | $29.08 | $29.29 | $29.29 | 1,348 |
| 2022-08-03 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 303 |
| 2022-08-02 | $27.05 | $27.21 | $26.75 | $26.98 | $26.98 | 4,386 |
| 2022-08-01 | $27.26 | $27.75 | $27.26 | $27.75 | $27.75 | 250 |
| 2022-07-29 | $26.56 | $27.05 | $26.56 | $26.98 | $26.98 | 9,289 |
| 2022-07-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 6,151 |
| 2022-07-27 | $24.44 | $26.05 | $24.44 | $25.21 | $25.21 | 2,390 |
| 2022-07-26 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 13 |
| 2022-07-25 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1 |
| 2022-07-22 | $25.85 | $25.85 | $25.28 | $25.28 | $25.28 | 13,733 |
| 2022-07-21 | $25.65 | $26.01 | $25.59 | $26.01 | $26.01 | 5,067 |
| 2022-07-20 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 432 |
| 2022-07-19 | $24.04 | $24.40 | $24.04 | $24.40 | $24.40 | 69,998 |
| 2022-07-18 | $23.80 | $24.16 | $23.80 | $24.16 | $24.16 | 984 |
| 2022-07-15 | $23.14 | $23.35 | $23.14 | $23.35 | $23.35 | 80,517 |
| 2022-07-14 | $22.60 | $22.89 | $22.60 | $22.89 | $22.89 | 1,185 |
| 2022-07-13 | $23.15 | $23.15 | $22.97 | $22.97 | $22.97 | 4,792 |
| 2022-07-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 5,605 |
| 2022-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 312 |
| 2022-07-08 | $23.15 | $23.55 | $23.11 | $23.55 | $23.55 | 722 |
| 2022-07-07 | $23.10 | $23.29 | $23.10 | $23.29 | $23.29 | 1,435 |
| 2022-07-06 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 16 |
| 2022-07-05 | $21.56 | $22.13 | $21.56 | $22.13 | $22.13 | 3,038 |
| 2022-07-01 | $23.17 | $23.40 | $23.00 | $23.40 | $23.40 | 5,977 |
| 2022-06-30 | $24.00 | $24.01 | $23.78 | $23.78 | $23.78 | 4,016 |
| 2022-06-29 | $25.15 | $25.15 | $24.77 | $24.77 | $24.77 | 5,782 |
| 2022-06-28 | $26.00 | $26.32 | $25.40 | $25.40 | $25.40 | 935 |
| 2022-06-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 17,014 |
| 2022-06-24 | $25.50 | $25.50 | $24.96 | $24.96 | $24.96 | 3,104 |
| 2022-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 767 |
| 2022-06-22 | $25.55 | $25.55 | $25.40 | $25.40 | $25.40 | 23,501 |
| 2022-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2,882 |
| 2022-06-17 | $24.46 | $24.50 | $24.46 | $24.50 | $24.50 | 2,059 |
| 2022-06-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 76,664 |
| 2022-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,894 |
| 2022-06-14 | $25.45 | $25.80 | $25.45 | $25.47 | $25.47 | 45,926 |
| 2022-06-13 | $26.53 | $26.57 | $25.64 | $25.64 | $25.64 | 1,015 |
| 2022-06-10 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 5,767 |
| 2022-06-09 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2022-06-08 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 388 |
| 2022-06-07 | $29.63 | $30.37 | $29.63 | $30.37 | $30.37 | 835 |
| 2022-06-06 | $30.22 | $32.39 | $30.22 | $32.39 | $32.39 | 435 |
| 2022-06-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 5,148 |
| 2022-06-02 | $31.69 | $32.00 | $31.69 | $32.00 | $32.00 | 306 |
| 2022-06-01 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 4,233 |
| 2022-05-31 | $30.99 | $31.10 | $30.99 | $31.10 | $31.10 | 43,473 |
| 2022-05-27 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 267 |
| 2022-05-26 | $29.15 | $29.47 | $29.15 | $29.47 | $29.47 | 17,576 |
| 2022-05-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 165 |
| 2022-05-24 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 6 |
| 2022-05-23 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 128,225 |
| 2022-05-20 | $29.25 | $29.53 | $29.25 | $29.53 | $29.53 | 393 |
| 2022-05-19 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 258 |
| 2022-05-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 58,350 |
| 2022-05-17 | $30.25 | $30.25 | $29.76 | $30.03 | $30.03 | 1,204 |
| 2022-05-16 | $28.47 | $29.81 | $28.47 | $29.39 | $29.39 | 1,871 |
| 2022-05-13 | $29.45 | $29.90 | $29.45 | $29.90 | $29.90 | 5,428 |
| 2022-05-12 | $28.50 | $28.61 | $28.06 | $28.13 | $28.13 | 2,063 |
| 2022-05-11 | $28.00 | $28.00 | $27.48 | $27.48 | $27.48 | 91,694 |
| 2022-05-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 1,255 |
| 2022-05-09 | $27.85 | $27.85 | $27.38 | $27.40 | $27.40 | 2,333 |
| 2022-05-06 | $28.23 | $28.43 | $28.03 | $28.43 | $28.43 | 8,796 |
| 2022-05-05 | $29.48 | $29.48 | $28.81 | $28.81 | $28.81 | 1,035 |
| 2022-05-04 | $28.98 | $29.00 | $28.94 | $28.98 | $28.98 | 7,907 |
| 2022-05-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 10 |
| 2022-05-02 | $27.44 | $28.40 | $27.44 | $27.51 | $27.51 | 33,927 |
| 2022-04-29 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 119 |
| 2022-04-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 6 |
| 2022-04-27 | $28.50 | $28.50 | $28.00 | $28.37 | $28.37 | 11,921 |
| 2022-04-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 953 |
| 2022-04-25 | $30.00 | $30.30 | $29.70 | $30.30 | $30.30 | 953 |
| 2022-04-22 | $30.10 | $30.10 | $29.68 | $29.68 | $29.68 | 1,392 |
| 2022-04-21 | $31.40 | $31.40 | $30.65 | $30.65 | $30.65 | 468 |
| 2022-04-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 295 |
| 2022-04-19 | $29.50 | $29.94 | $29.50 | $29.78 | $29.78 | 11,595 |
| 2022-04-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 489 |
| 2022-04-14 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 554 |
| 2022-04-13 | $29.06 | $29.15 | $28.72 | $28.72 | $28.72 | 4,239 |
| 2022-04-12 | $28.45 | $28.53 | $28.45 | $28.53 | $28.53 | 895 |
| 2022-04-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 20,467 |
| 2022-04-08 | $29.90 | $30.01 | $29.89 | $30.01 | $30.01 | 2,367 |
| 2022-04-07 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 403 |
| 2022-04-06 | $30.28 | $31.20 | $30.00 | $31.20 | $31.20 | 543 |
| 2022-04-05 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 183 |
| 2022-04-04 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 363 |
| 2022-04-01 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
| 2022-03-31 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 142 |
| 2022-03-30 | $34.68 | $36.34 | $34.68 | $36.34 | $36.34 | 672 |
| 2022-03-29 | $36.68 | $36.68 | $36.23 | $36.23 | $36.23 | 255 |
| 2022-03-28 | $34.00 | $34.00 | $33.95 | $33.95 | $33.95 | 1,002 |
| 2022-03-25 | $34.65 | $34.65 | $33.92 | $33.92 | $33.92 | 1,828 |
| 2022-03-24 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 62,255 |
| 2022-03-23 | $33.00 | $33.00 | $31.99 | $31.99 | $31.99 | 82,933 |
| 2022-03-22 | $33.59 | $33.87 | $33.59 | $33.67 | $33.67 | 2,765 |
| 2022-03-21 | $33.59 | $33.67 | $33.59 | $33.67 | $33.67 | 2,765 |
| 2022-03-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 163 |
| 2022-03-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 560 |
| 2022-03-16 | $32.35 | $33.44 | $32.35 | $33.44 | $33.44 | 3,244 |
| 2022-03-15 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 156 |
| 2022-03-14 | $31.45 | $31.45 | $30.50 | $31.44 | $31.44 | 2,068 |
| 2022-03-11 | $30.36 | $31.59 | $30.25 | $30.25 | $30.25 | 9,818 |
| 2022-03-10 | $30.24 | $30.35 | $30.24 | $30.35 | $30.35 | 4,895 |
| 2022-03-09 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 488 |
| 2022-03-08 | $28.70 | $30.10 | $28.70 | $30.10 | $30.10 | 13,476 |
| 2022-03-07 | $29.05 | $29.05 | $28.41 | $28.77 | $28.77 | 619 |
| 2022-03-04 | $30.82 | $30.82 | $30.25 | $30.48 | $30.48 | 202,976 |
| 2022-03-03 | $33.10 | $33.10 | $32.60 | $32.60 | $32.60 | 505 |
| 2022-03-02 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 1,594 |
| 2022-03-01 | $32.79 | $32.79 | $31.65 | $31.81 | $31.81 | 7,701 |
| 2022-02-28 | $32.80 | $34.16 | $32.80 | $34.00 | $34.00 | 1,409 |
| 2022-02-25 | $35.28 | $35.28 | $34.61 | $34.61 | $34.61 | 961 |
| 2022-02-24 | $32.95 | $34.16 | $32.95 | $34.16 | $34.16 | 7,638 |
| 2022-02-23 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 263 |
| 2022-02-22 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 3,109 |
| 2022-02-18 | $36.32 | $36.32 | $34.93 | $36.32 | $36.32 | 11,353 |
| 2022-02-17 | $37.82 | $37.82 | $37.15 | $37.15 | $36.84 | 2,068 |
| 2022-02-16 | $37.10 | $37.10 | $37.10 | $37.10 | $36.79 | 8,961 |
| 2022-02-15 | $37.73 | $37.73 | $37.73 | $37.73 | $37.41 | 333 |
| 2022-02-14 | $37.02 | $37.02 | $37.02 | $37.02 | $36.71 | 413 |
| 2022-02-11 | $38.50 | $38.50 | $37.45 | $37.45 | $37.14 | 1,940 |
| 2022-02-10 | $38.38 | $39.18 | $38.38 | $39.18 | $38.85 | 2,056 |
| 2022-02-09 | $38.48 | $39.86 | $38.48 | $39.86 | $39.53 | 7,387 |
| 2022-02-08 | $36.39 | $36.39 | $36.39 | $36.39 | $36.08 | 1,578 |
| 2022-02-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.55 | 296 |
| 2022-02-04 | $38.65 | $38.88 | $38.65 | $38.88 | $38.55 | 369 |
| 2022-02-03 | $39.85 | $40.00 | $39.85 | $40.00 | $39.66 | 6,670 |
| 2022-02-02 | $42.05 | $42.12 | $42.05 | $42.12 | $41.77 | 6,515 |
| 2022-02-01 | $40.75 | $40.76 | $40.75 | $40.76 | $40.42 | 151,444 |
| 2022-01-31 | $39.90 | $40.49 | $39.61 | $39.61 | $39.28 | 603 |
| 2022-01-28 | $38.80 | $38.96 | $38.80 | $38.96 | $38.64 | 44,100 |
| 2022-01-27 | $40.20 | $40.20 | $40.02 | $40.04 | $39.70 | 60,204 |
| 2022-01-26 | $40.65 | $41.00 | $40.06 | $40.06 | $39.72 | 375 |
| 2022-01-25 | $38.88 | $39.07 | $38.88 | $39.07 | $38.74 | 532 |
| 2022-01-24 | $39.22 | $39.65 | $38.00 | $39.65 | $39.32 | 2,280 |
| 2022-01-21 | $41.53 | $41.53 | $41.18 | $41.18 | $40.83 | 865 |
| 2022-01-20 | $43.00 | $43.42 | $42.13 | $42.13 | $41.78 | 4,335 |
| 2022-01-19 | $43.22 | $43.22 | $42.95 | $42.95 | $42.59 | 4,014 |
| 2022-01-18 | $43.23 | $43.53 | $43.23 | $43.53 | $43.17 | 356 |
| 2022-01-14 | $44.80 | $44.80 | $44.14 | $44.14 | $43.77 | 3,176 |
| 2022-01-13 | $45.84 | $46.55 | $45.84 | $46.55 | $46.16 | 3,661 |
| 2022-01-12 | $45.35 | $45.35 | $44.50 | $44.96 | $44.58 | 2,382 |
| 2022-01-11 | $44.63 | $46.02 | $44.63 | $46.02 | $45.63 | 1,302 |
| 2022-01-10 | $42.40 | $43.41 | $42.40 | $43.15 | $42.79 | 4,128 |
| 2022-01-07 | $45.75 | $46.67 | $45.51 | $46.67 | $46.28 | 27,193 |
| 2022-01-06 | $44.70 | $45.94 | $44.10 | $45.94 | $45.55 | 653 |
| 2022-01-05 | $45.70 | $46.02 | $44.42 | $44.42 | $44.04 | 1,350 |
| 2022-01-04 | $46.35 | $46.58 | $46.35 | $46.58 | $46.19 | 338 |
| 2022-01-03 | $46.00 | $46.00 | $46.00 | $46.00 | $45.61 | 452 |
| 2021-12-31 | $45.95 | $45.95 | $45.95 | $45.95 | $45.56 | 25 |
| 2021-12-30 | $45.95 | $45.95 | $45.95 | $45.95 | $45.56 | 160 |
| 2021-12-29 | $46.20 | $46.20 | $46.20 | $46.20 | $45.81 | 7,510 |
| 2021-12-28 | $45.98 | $45.98 | $45.95 | $45.95 | $45.56 | 1,048 |
| 2021-12-27 | $45.76 | $45.76 | $45.75 | $45.75 | $45.37 | 1,009 |
| 2021-12-23 | $45.33 | $45.33 | $45.33 | $45.33 | $44.95 | 746 |
| 2021-12-22 | $44.86 | $45.65 | $44.44 | $45.65 | $45.27 | 3,946 |
| 2021-12-21 | $44.80 | $45.38 | $44.80 | $45.38 | $45.00 | 282 |
| 2021-12-20 | $42.50 | $43.26 | $42.50 | $43.26 | $42.90 | 580 |
| 2021-12-17 | $43.70 | $44.42 | $42.36 | $42.36 | $42.00 | 9,415 |
| 2021-12-16 | $44.55 | $45.76 | $43.85 | $43.85 | $43.48 | 14,892 |
| 2021-12-15 | $43.48 | $43.48 | $43.48 | $43.48 | $43.11 | 115 |
| 2021-12-14 | $44.10 | $44.10 | $43.48 | $43.48 | $43.11 | 8,405 |
| 2021-12-13 | $45.50 | $45.50 | $44.18 | $44.18 | $43.81 | 499 |
| 2021-12-10 | $45.02 | $45.02 | $45.02 | $45.02 | $44.64 | 504 |
| 2021-12-09 | $46.50 | $46.50 | $45.25 | $45.25 | $44.87 | 2,486 |
| 2021-12-08 | $46.46 | $47.36 | $46.32 | $47.36 | $46.96 | 4,582 |
| 2021-12-07 | $47.70 | $48.00 | $47.70 | $47.70 | $47.30 | 3,711 |
| 2021-12-06 | $46.50 | $46.50 | $45.90 | $45.90 | $45.52 | 702 |
| 2021-12-03 | $46.03 | $46.03 | $46.03 | $46.03 | $45.64 | 32 |
| 2021-12-02 | $45.19 | $46.03 | $45.19 | $46.03 | $45.64 | 739 |
| 2021-12-01 | $44.78 | $44.78 | $44.78 | $44.78 | $44.40 | 89 |
| 2021-11-30 | $45.54 | $45.54 | $44.71 | $44.78 | $44.40 | 19,678 |
| 2021-11-29 | $44.40 | $44.82 | $44.40 | $44.82 | $44.44 | 868 |
| 2021-11-26 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 369 |
| 2021-11-24 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 517 |
| 2021-11-23 | $46.65 | $46.90 | $46.24 | $46.90 | $46.51 | 6,224 |
| 2021-11-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.37 | 727 |
| 2021-11-19 | $48.87 | $48.87 | $48.87 | $48.87 | $48.46 | 690 |
| 2021-11-18 | $49.20 | $49.24 | $49.20 | $49.20 | $48.79 | 612 |
| 2021-11-17 | $48.94 | $48.94 | $48.94 | $48.94 | $48.53 | 238 |
| 2021-11-16 | $48.49 | $48.49 | $48.49 | $48.49 | $48.08 | 298 |
| 2021-11-15 | $48.69 | $48.69 | $48.69 | $48.69 | $48.28 | 314 |
| 2021-11-12 | $48.75 | $48.94 | $48.69 | $48.69 | $48.28 | 6,610 |
| 2021-11-11 | $48.09 | $48.09 | $48.09 | $48.09 | $47.69 | 886 |
| 2021-11-10 | $47.44 | $47.44 | $47.38 | $47.38 | $46.98 | 423 |
| 2021-11-09 | $48.93 | $48.93 | $48.00 | $48.00 | $47.60 | 424,660 |
| 2021-11-08 | $49.78 | $49.78 | $49.70 | $49.70 | $49.28 | 1,023 |
| 2021-11-05 | $49.00 | $49.91 | $49.00 | $49.78 | $49.36 | 4,567 |
| 2021-11-04 | $48.65 | $48.65 | $48.65 | $48.65 | $48.24 | 199 |
| 2021-11-03 | $47.85 | $48.65 | $47.85 | $48.65 | $48.24 | 671 |
| 2021-11-02 | $48.04 | $48.21 | $47.74 | $47.74 | $47.34 | 673 |
| 2021-11-01 | $47.08 | $47.32 | $46.94 | $47.32 | $46.92 | 3,550 |
| 2021-10-29 | $46.40 | $46.40 | $46.40 | $46.40 | $46.01 | 137 |
| 2021-10-28 | $46.65 | $47.08 | $46.40 | $46.40 | $46.01 | 7,791 |
| 2021-10-27 | $45.50 | $45.65 | $45.50 | $45.65 | $45.27 | 625 |
| 2021-10-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 338 |
| 2021-10-25 | $45.20 | $45.50 | $45.20 | $45.50 | $45.12 | 3,458 |
| 2021-10-22 | $45.00 | $45.07 | $45.00 | $45.07 | $44.69 | 691 |
| 2021-10-21 | $44.13 | $44.13 | $43.89 | $43.89 | $43.52 | 1,271 |
| 2021-10-20 | $44.24 | $44.24 | $44.24 | $44.24 | $43.86 | 4,341 |
| 2021-10-19 | $44.15 | $44.47 | $44.00 | $44.24 | $43.86 | 2,287 |
| 2021-10-18 | $43.68 | $43.75 | $43.67 | $43.68 | $43.31 | 135,184 |
| 2021-10-15 | $42.89 | $43.35 | $42.89 | $42.97 | $42.60 | 691 |
| 2021-10-14 | $42.81 | $42.81 | $42.81 | $42.81 | $42.45 | 7,848 |
| 2021-10-13 | $41.63 | $41.71 | $41.25 | $41.25 | $40.90 | 3,862 |
| 2021-10-12 | $40.43 | $40.43 | $40.42 | $40.42 | $40.08 | 4,871 |
| 2021-10-11 | $41.01 | $41.05 | $41.01 | $41.05 | $40.71 | 1,810 |
| 2021-10-08 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 117 |
| 2021-10-07 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 2,310 |
| 2021-10-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 421 |
| 2021-10-05 | $40.00 | $40.57 | $40.00 | $40.20 | $39.86 | 1,817 |
| 2021-10-04 | $39.73 | $39.92 | $39.30 | $39.30 | $38.97 | 1,783 |
| 2021-10-01 | $41.00 | $41.40 | $40.74 | $41.40 | $41.05 | 1,008 |
| 2021-09-30 | $41.64 | $41.65 | $41.64 | $41.65 | $41.30 | 990 |
| 2021-09-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.66 | 60,330 |
| 2021-09-28 | $41.58 | $41.90 | $41.50 | $41.75 | $41.40 | 2,729 |
| 2021-09-27 | $44.00 | $44.01 | $44.00 | $44.01 | $43.64 | 609 |
| 2021-09-24 | $43.23 | $43.23 | $43.15 | $43.15 | $42.79 | 281 |
| 2021-09-23 | $43.90 | $44.20 | $43.90 | $44.20 | $43.83 | 2,528 |
| 2021-09-22 | $43.00 | $43.05 | $43.00 | $43.05 | $42.69 | 653 |
| 2021-09-21 | $42.16 | $42.92 | $42.16 | $42.92 | $42.56 | 787 |
| 2021-09-20 | $41.50 | $41.86 | $41.24 | $41.70 | $41.35 | 5,202 |
| 2021-09-17 | $42.98 | $43.24 | $42.98 | $43.05 | $42.69 | 2,145 |
| 2021-09-16 | $44.01 | $44.25 | $44.01 | $44.22 | $43.85 | 1,459 |
| 2021-09-15 | $44.87 | $44.87 | $44.87 | $44.87 | $44.49 | 469 |
| 2021-09-14 | $44.50 | $44.92 | $44.50 | $44.92 | $44.54 | 1,520 |
| 2021-09-13 | $44.25 | $44.25 | $44.25 | $44.25 | $43.88 | 12,130 |
| 2021-09-10 | $43.68 | $44.72 | $43.68 | $44.25 | $43.88 | 3,616 |
| 2021-09-09 | $42.75 | $43.50 | $42.75 | $43.50 | $43.14 | 730 |
| 2021-09-08 | $43.00 | $43.00 | $42.75 | $42.75 | $42.39 | 752 |
| 2021-09-07 | $43.02 | $43.70 | $43.02 | $43.70 | $43.33 | 1,602 |
| 2021-09-03 | $43.55 | $43.92 | $43.55 | $43.92 | $43.55 | 1,870 |
| 2021-09-02 | $43.50 | $43.96 | $43.00 | $43.48 | $43.11 | 6,402 |
| 2021-09-01 | $42.85 | $42.85 | $42.85 | $42.85 | $42.49 | 91,899 |
| 2021-08-31 | $42.85 | $42.85 | $42.85 | $42.85 | $42.49 | 442 |
| 2021-08-30 | $42.00 | $44.00 | $42.00 | $43.50 | $43.14 | 2,052 |
| 2021-08-27 | $42.50 | $42.50 | $42.49 | $42.50 | $42.14 | 2,296 |
| 2021-08-26 | $41.82 | $41.82 | $41.82 | $41.82 | $41.47 | 620 |
| 2021-08-25 | $41.85 | $41.92 | $41.85 | $41.92 | $41.57 | 363 |
| 2021-08-24 | $41.08 | $41.40 | $41.08 | $41.40 | $41.05 | 2,097 |
| 2021-08-23 | $39.41 | $39.41 | $39.40 | $39.40 | $39.07 | 719 |
| 2021-08-20 | $37.60 | $37.60 | $37.60 | $37.60 | $37.28 | 4,324 |
| 2021-08-19 | $37.60 | $37.60 | $37.60 | $37.60 | $37.28 | 208 |
| 2021-08-18 | $39.60 | $40.95 | $39.60 | $40.95 | $40.61 | 3,041 |
| 2021-08-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.57 | 135 |
| 2021-08-16 | $40.30 | $42.00 | $40.25 | $42.00 | $41.65 | 1,726 |
| 2021-08-13 | $40.78 | $40.78 | $40.78 | $40.78 | $40.44 | 1,335 |
| 2021-08-12 | $40.92 | $40.92 | $40.92 | $40.92 | $40.58 | 488 |
| 2021-08-11 | $40.90 | $41.32 | $40.36 | $40.36 | $40.02 | 1,487 |
| 2021-08-10 | $41.92 | $41.92 | $41.40 | $41.40 | $41.05 | 533 |
| 2021-08-09 | $41.15 | $41.15 | $41.15 | $41.15 | $40.81 | 236 |
| 2021-08-06 | $41.92 | $41.92 | $41.15 | $41.15 | $40.81 | 1,714 |
| 2021-08-05 | $40.65 | $40.65 | $40.65 | $40.65 | $40.31 | 200 |
| 2021-08-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.57 | 60 |
| 2021-08-03 | $40.67 | $40.67 | $38.75 | $39.90 | $39.57 | 1,369 |
| 2021-08-02 | $38.85 | $39.81 | $38.65 | $39.73 | $39.40 | 59,116 |
| 2021-07-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.64 | 1,233 |
| 2021-07-29 | $39.02 | $39.02 | $39.02 | $39.02 | $38.69 | 402 |
| 2021-07-28 | $36.84 | $36.84 | $36.84 | $36.84 | $36.53 | 12,000 |
| 2021-07-27 | $36.84 | $36.84 | $36.84 | $36.84 | $36.53 | 508 |
| 2021-07-26 | $37.95 | $37.95 | $36.81 | $36.84 | $36.53 | 13,726 |
| 2021-07-23 | $37.82 | $37.82 | $37.58 | $37.58 | $37.27 | 293 |
| 2021-07-22 | $37.23 | $37.23 | $37.23 | $37.23 | $36.92 | 1,263 |
| 2021-07-21 | $37.90 | $37.90 | $37.37 | $37.50 | $37.19 | 696 |
| 2021-07-20 | $35.97 | $36.59 | $35.97 | $36.59 | $36.28 | 22,341 |
| 2021-07-19 | $36.23 | $36.23 | $36.23 | $36.23 | $35.93 | 456 |
| 2021-07-16 | $37.95 | $38.36 | $37.85 | $38.36 | $38.04 | 25,540 |
| 2021-07-15 | $38.30 | $38.30 | $38.30 | $38.30 | $37.98 | 298 |
| 2021-07-14 | $39.55 | $39.55 | $39.50 | $39.50 | $39.17 | 773 |
| 2021-07-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.17 | 8,258 |
| 2021-07-12 | $39.92 | $39.92 | $39.00 | $39.00 | $38.67 | 822 |
| 2021-07-09 | $39.75 | $39.75 | $39.75 | $39.75 | $39.42 | 8,681 |
| 2021-07-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.43 | 469 |
| 2021-07-07 | $39.92 | $39.92 | $39.92 | $39.92 | $39.59 | 222 |
| 2021-07-06 | $38.60 | $38.60 | $38.60 | $38.60 | $38.28 | 138 |
| 2021-07-02 | $39.72 | $39.72 | $39.35 | $39.35 | $39.02 | 442 |
| 2021-07-01 | $40.31 | $40.31 | $40.31 | $40.31 | $39.97 | 426 |
| 2021-06-30 | $39.22 | $40.42 | $39.22 | $40.42 | $40.08 | 383 |
| 2021-06-29 | $40.00 | $42.03 | $40.00 | $41.92 | $41.57 | 2,292 |
| 2021-06-28 | $38.51 | $38.51 | $38.51 | $38.51 | $38.19 | 12,400 |
| 2021-06-25 | $39.00 | $39.56 | $38.51 | $38.51 | $38.19 | 17,049 |
| 2021-06-24 | $38.47 | $39.35 | $38.47 | $39.35 | $39.02 | 2,642 |
| 2021-06-23 | $39.92 | $39.92 | $39.92 | $39.92 | $39.59 | 127 |
| 2021-06-22 | $39.92 | $39.92 | $39.92 | $39.92 | $39.59 | 12,402 |
| 2021-06-21 | $38.55 | $39.30 | $37.80 | $39.30 | $38.97 | 3,247 |
| 2021-06-18 | $40.10 | $40.10 | $40.02 | $40.02 | $39.68 | 737 |
| 2021-06-17 | $40.20 | $40.20 | $40.20 | $40.20 | $39.86 | 137 |
| 2021-06-16 | $41.30 | $43.18 | $40.92 | $43.18 | $42.82 | 893 |
| 2021-06-15 | $42.52 | $42.52 | $40.58 | $40.58 | $40.24 | 819 |
| 2021-06-14 | $39.35 | $42.37 | $39.35 | $42.37 | $42.01 | 3,095 |
| 2021-06-11 | $41.40 | $41.95 | $41.40 | $41.95 | $41.60 | 1,759 |
| 2021-06-10 | $41.85 | $41.85 | $41.04 | $41.85 | $41.50 | 19,300 |
| 2021-06-09 | $41.30 | $41.30 | $40.05 | $40.05 | $39.71 | 1,727 |
| 2021-06-08 | $40.05 | $41.47 | $39.75 | $41.47 | $41.12 | 1,094 |
| 2021-06-07 | $40.44 | $40.44 | $39.40 | $39.40 | $39.07 | 2,156 |
| 2021-06-04 | $40.99 | $41.42 | $40.99 | $41.42 | $41.07 | 3,077 |
| 2021-06-03 | $41.17 | $41.17 | $41.17 | $41.17 | $40.82 | 184 |
| 2021-06-02 | $40.89 | $40.89 | $40.64 | $40.64 | $40.30 | 316 |
| 2021-06-01 | $41.20 | $41.20 | $40.89 | $40.89 | $40.54 | 61,977 |
| 2021-05-28 | $40.30 | $40.30 | $39.55 | $39.55 | $39.22 | 1,694 |
| 2021-05-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.67 | 818 |
| 2021-05-26 | $40.02 | $40.02 | $40.02 | $40.02 | $39.68 | 511 |
| 2021-05-25 | $39.97 | $40.22 | $38.98 | $38.98 | $38.65 | 623 |
| 2021-05-24 | $39.42 | $39.52 | $39.42 | $39.52 | $39.19 | 2,392 |
| 2021-05-21 | $37.45 | $37.45 | $37.45 | $37.45 | $37.14 | 466 |
| 2021-05-20 | $39.50 | $39.50 | $36.81 | $37.26 | $36.95 | 2,923 |
| 2021-05-19 | $38.42 | $38.42 | $38.42 | $38.42 | $38.10 | 105 |
| 2021-05-18 | $38.42 | $38.42 | $38.42 | $38.42 | $38.10 | 18,599 |
| 2021-05-17 | $37.07 | $37.07 | $37.07 | $37.07 | $36.76 | 225 |
| 2021-05-14 | $38.90 | $38.90 | $38.40 | $38.50 | $38.18 | 836 |
| 2021-05-13 | $37.35 | $37.35 | $36.95 | $36.95 | $36.64 | 7,602 |
| 2021-05-12 | $37.45 | $37.45 | $36.25 | $36.25 | $35.95 | 2,096 |
| 2021-05-11 | $38.00 | $39.22 | $38.00 | $38.76 | $38.44 | 996 |
| 2021-05-10 | $38.70 | $38.70 | $38.70 | $38.70 | $38.38 | 284 |
| 2021-05-07 | $38.75 | $38.75 | $38.70 | $38.70 | $38.38 | 325 |
| 2021-05-06 | $38.55 | $38.55 | $37.50 | $37.75 | $37.43 | 1,057 |
| 2021-05-05 | $38.10 | $39.05 | $38.10 | $38.58 | $38.25 | 2,392 |
| 2021-05-04 | $38.80 | $39.05 | $38.00 | $39.05 | $38.72 | 1,215 |
| 2021-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.66 | 1,567 |
| 2021-04-30 | $40.58 | $40.58 | $40.58 | $40.58 | $40.24 | 388 |
| 2021-04-29 | $40.65 | $40.80 | $40.65 | $40.80 | $40.45 | 549 |
| 2021-04-28 | $41.47 | $41.50 | $41.42 | $41.50 | $41.15 | 5,630 |
| 2021-04-27 | $42.80 | $42.80 | $42.46 | $42.50 | $42.14 | 710 |
| 2021-04-26 | $42.12 | $42.12 | $41.86 | $41.86 | $41.51 | 1,260 |
| 2021-04-23 | $41.25 | $41.89 | $41.25 | $41.89 | $41.54 | 6,183 |
| 2021-04-22 | $40.69 | $40.69 | $40.34 | $40.34 | $40.00 | 731 |
| 2021-04-21 | $40.21 | $40.23 | $40.21 | $40.23 | $39.89 | 6,237 |
| 2021-04-20 | $40.36 | $40.36 | $39.63 | $40.07 | $39.73 | 12,268 |
| 2021-04-19 | $41.80 | $42.00 | $41.80 | $42.00 | $41.65 | 266 |
| 2021-04-16 | $42.25 | $42.30 | $42.25 | $42.30 | $41.95 | 627 |
| 2021-04-15 | $41.56 | $41.56 | $41.56 | $41.56 | $41.21 | 1 |
| 2021-04-14 | $41.56 | $41.56 | $41.56 | $41.56 | $41.21 | 118 |
| 2021-04-13 | $41.56 | $41.56 | $41.56 | $41.56 | $41.21 | 127 |
| 2021-04-12 | $42.10 | $42.40 | $41.63 | $41.63 | $41.28 | 947 |
| 2021-04-09 | $43.06 | $43.06 | $43.06 | $43.06 | $42.70 | 370 |
| 2021-04-08 | $42.55 | $43.06 | $42.55 | $43.06 | $42.70 | 3,460 |
| 2021-04-07 | $43.75 | $43.75 | $43.08 | $43.67 | $43.30 | 2,468 |
| 2021-04-06 | $43.25 | $43.25 | $43.25 | $43.25 | $42.89 | 2,232 |
| 2021-04-05 | $42.98 | $44.18 | $42.95 | $43.50 | $43.14 | 8,876 |
| 2021-04-01 | $43.50 | $43.50 | $43.02 | $43.14 | $42.78 | 9,271 |
| 2021-03-31 | $40.93 | $42.95 | $40.93 | $42.39 | $42.03 | 3,022 |
| 2021-03-30 | $41.30 | $41.56 | $41.30 | $41.56 | $41.21 | 993 |
| 2021-03-29 | $41.30 | $41.30 | $41.30 | $41.30 | $40.95 | 1,535 |
| 2021-03-26 | $40.70 | $41.55 | $40.70 | $41.15 | $40.81 | 1,901 |
| 2021-03-25 | $41.07 | $41.07 | $41.07 | $41.07 | $40.72 | 336 |
| 2021-03-24 | $40.40 | $41.39 | $40.40 | $41.07 | $40.72 | 2,781 |
| 2021-03-23 | $41.45 | $41.45 | $40.18 | $40.18 | $39.84 | 2,475 |
| 2021-03-22 | $41.31 | $41.31 | $41.30 | $41.30 | $40.95 | 873 |
| 2021-03-19 | $40.01 | $40.01 | $39.72 | $39.72 | $39.39 | 7,159 |
| 2021-03-18 | $40.26 | $41.01 | $40.10 | $40.48 | $40.14 | 2,546 |
| 2021-03-17 | $40.75 | $41.34 | $40.61 | $41.34 | $40.99 | 28,341 |
| 2021-03-16 | $41.35 | $41.66 | $41.35 | $41.61 | $41.26 | 1,474 |
| 2021-03-15 | $41.70 | $41.70 | $40.40 | $40.58 | $40.24 | 51,801 |
| 2021-03-12 | $40.52 | $40.52 | $38.48 | $40.38 | $40.04 | 17,834 |
| 2021-03-11 | $40.64 | $41.55 | $40.64 | $41.04 | $40.70 | 13,022 |
| 2021-03-10 | $41.05 | $41.05 | $38.83 | $39.27 | $38.94 | 8,972 |
| 2021-03-09 | $39.75 | $43.37 | $39.75 | $43.37 | $43.01 | 27,349 |
| 2021-03-08 | $39.00 | $39.85 | $38.50 | $39.00 | $38.67 | 10,862 |
| 2021-03-05 | $38.75 | $39.80 | $37.90 | $39.80 | $39.47 | 3,118 |
| 2021-03-04 | $39.00 | $39.00 | $37.91 | $37.96 | $37.64 | 9,912 |
| 2021-03-03 | $41.85 | $41.85 | $41.35 | $41.35 | $41.00 | 1,725 |
| 2021-03-02 | $42.63 | $42.63 | $42.25 | $42.25 | $41.90 | 4,013 |
| 2021-03-01 | $42.55 | $43.55 | $42.55 | $43.55 | $43.18 | 16,738 |
| 2021-02-26 | $41.72 | $41.72 | $41.72 | $41.72 | $41.37 | 6,519 |
| 2021-02-25 | $43.45 | $43.45 | $41.72 | $41.72 | $41.11 | 6,519 |
| 2021-02-24 | $42.86 | $43.48 | $42.86 | $43.48 | $42.84 | 309 |
| 2021-02-23 | $41.58 | $42.65 | $41.50 | $42.65 | $42.02 | 6,275 |
| 2021-02-22 | $43.71 | $44.10 | $43.58 | $43.58 | $42.94 | 1,248 |
| 2021-02-19 | $42.83 | $42.83 | $42.83 | $42.83 | $42.20 | 191 |
| 2021-02-18 | $42.85 | $42.85 | $42.85 | $42.85 | $42.22 | 1,072 |
| 2021-02-17 | $43.60 | $43.60 | $42.85 | $42.85 | $42.22 | 1,072 |
| 2021-02-16 | $44.06 | $44.25 | $44.06 | $44.09 | $43.44 | 12,364 |
| 2021-02-12 | $42.50 | $43.47 | $42.50 | $43.47 | $42.83 | 786 |
| 2021-02-11 | $42.17 | $42.82 | $42.05 | $42.79 | $42.16 | 6,172 |
| 2021-02-10 | $41.85 | $41.90 | $41.30 | $41.54 | $40.93 | 1,468 |
| 2021-02-09 | $42.30 | $42.62 | $42.15 | $42.15 | $41.53 | 1,964 |
| 2021-02-08 | $40.66 | $40.66 | $40.66 | $40.66 | $40.06 | 180 |
| 2021-02-05 | $40.82 | $41.44 | $40.66 | $40.66 | $40.06 | 3,722 |
| 2021-02-04 | $39.75 | $41.48 | $39.38 | $40.46 | $39.86 | 1,085 |
| 2021-02-03 | $40.64 | $40.64 | $40.64 | $40.64 | $40.04 | 317 |
| 2021-02-02 | $40.50 | $40.50 | $40.50 | $40.50 | $39.90 | 346 |
| 2021-02-01 | $41.81 | $41.81 | $39.40 | $39.40 | $38.82 | 1,406 |
| 2021-01-29 | $40.63 | $40.63 | $39.75 | $39.75 | $39.17 | 1,476 |
| 2021-01-28 | $40.80 | $40.80 | $40.65 | $40.65 | $40.05 | 891 |
| 2021-01-27 | $40.93 | $40.93 | $40.93 | $40.93 | $40.33 | 72 |
| 2021-01-26 | $40.85 | $40.93 | $40.85 | $40.93 | $40.33 | 1,371 |
| 2021-01-25 | $42.44 | $42.44 | $41.00 | $41.00 | $40.40 | 708 |
| 2021-01-22 | $42.40 | $42.44 | $42.40 | $42.44 | $41.82 | 490 |
| 2021-01-21 | $43.15 | $43.35 | $43.00 | $43.35 | $42.71 | 984 |
| 2021-01-20 | $42.33 | $42.52 | $42.06 | $42.06 | $41.44 | 2,001 |
| 2021-01-19 | $41.32 | $41.32 | $40.97 | $40.97 | $40.37 | 1,932 |
| 2021-01-15 | $40.65 | $41.08 | $40.35 | $40.60 | $40.00 | 3,632 |
| 2021-01-14 | $42.10 | $42.10 | $41.58 | $41.58 | $40.97 | 1,755 |
| 2021-01-13 | $42.30 | $42.70 | $42.30 | $42.70 | $42.07 | 1,486 |
| 2021-01-12 | $41.55 | $42.20 | $41.55 | $42.04 | $41.42 | 29,182 |
| 2021-01-11 | $40.80 | $41.40 | $40.70 | $41.40 | $40.79 | 8,451 |
| 2021-01-08 | $41.85 | $42.00 | $41.80 | $41.80 | $41.19 | 1,784 |
| 2021-01-07 | $38.55 | $39.39 | $38.09 | $39.25 | $38.67 | 16,812 |
| 2021-01-06 | $38.84 | $38.84 | $38.83 | $38.83 | $38.26 | 364 |
| 2021-01-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.08 | 442 |
| 2021-01-04 | $39.19 | $39.19 | $38.74 | $38.74 | $38.17 | 3,496 |
| 2020-12-31 | $38.55 | $38.94 | $38.55 | $38.94 | $38.37 | 402 |
| 2020-12-30 | $39.75 | $39.75 | $39.75 | $39.75 | $39.17 | 195 |
| 2020-12-29 | $38.65 | $38.80 | $38.50 | $38.50 | $37.93 | 4,338 |
| 2020-12-28 | $37.35 | $37.35 | $37.35 | $37.35 | $36.80 | 46 |
| 2020-12-24 | $39.05 | $39.05 | $37.35 | $37.35 | $36.80 | 1,663 |
| 2020-12-23 | $38.60 | $38.60 | $37.75 | $38.34 | $37.78 | 25,096 |
| 2020-12-22 | $37.40 | $37.50 | $37.40 | $37.50 | $36.95 | 669 |
| 2020-12-21 | $37.69 | $37.69 | $37.69 | $37.69 | $37.14 | 24,286 |
| 2020-12-18 | $37.90 | $37.90 | $37.69 | $37.69 | $37.14 | 1,038 |
| 2020-12-17 | $37.99 | $37.99 | $37.85 | $37.85 | $37.29 | 375 |
| 2020-12-16 | $37.21 | $37.21 | $36.98 | $36.98 | $36.44 | 861 |
| 2020-12-15 | $35.65 | $35.65 | $35.65 | $35.65 | $35.13 | 293 |
| 2020-12-14 | $36.01 | $36.01 | $35.65 | $35.65 | $35.13 | 516 |
| 2020-12-11 | $35.11 | $35.11 | $34.79 | $34.92 | $34.40 | 13,417 |
| 2020-12-10 | $35.27 | $35.27 | $35.27 | $35.27 | $34.75 | 122 |
| 2020-12-09 | $35.69 | $35.70 | $35.27 | $35.27 | $34.75 | 1,079 |
| 2020-12-08 | $36.60 | $36.60 | $36.30 | $36.30 | $35.77 | 921 |
| 2020-12-07 | $36.59 | $36.59 | $36.59 | $36.59 | $36.05 | 341 |
| 2020-12-04 | $34.83 | $34.83 | $34.83 | $34.83 | $34.32 | 124 |
| 2020-12-03 | $34.83 | $34.83 | $34.83 | $34.83 | $34.32 | 1,650 |
| 2020-12-02 | $35.36 | $35.36 | $35.36 | $35.36 | $34.84 | 33 |
| 2020-12-01 | $35.36 | $35.36 | $35.36 | $35.36 | $34.84 | 554 |
| 2020-11-30 | $35.55 | $35.55 | $35.39 | $35.39 | $34.87 | 3,302 |
| 2020-11-27 | $34.82 | $35.00 | $34.82 | $35.00 | $34.49 | 820 |
| 2020-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.50 | 354 |
| 2020-11-24 | $33.40 | $33.40 | $33.40 | $33.40 | $32.91 | 1,115 |
| 2020-11-23 | $32.46 | $32.90 | $32.30 | $32.30 | $31.82 | 12,323 |
| 2020-11-20 | $32.25 | $32.29 | $32.25 | $32.29 | $31.82 | 3,000 |
| 2020-11-19 | $31.86 | $31.86 | $31.86 | $31.86 | $31.39 | 2,086 |
| 2020-11-18 | $31.90 | $31.90 | $31.90 | $31.90 | $31.43 | 1,011 |
| 2020-11-17 | $32.00 | $32.00 | $31.90 | $31.90 | $31.43 | 2,500 |
| 2020-11-16 | $32.01 | $32.15 | $31.85 | $32.15 | $31.68 | 2,724 |
| 2020-11-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.35 | 363 |
| 2020-11-12 | $30.80 | $30.80 | $30.80 | $30.80 | $30.35 | 90 |
| 2020-11-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.35 | 10,865 |
| 2020-11-10 | $31.23 | $31.23 | $30.80 | $30.80 | $30.35 | 92,648 |
| 2020-11-09 | $31.50 | $32.23 | $31.50 | $31.94 | $31.47 | 2,915 |
| 2020-11-06 | $31.05 | $31.50 | $31.05 | $31.50 | $31.04 | 1,489 |
| 2020-11-05 | $31.37 | $31.37 | $31.10 | $31.10 | $30.64 | 740 |
| 2020-11-04 | $30.05 | $30.05 | $30.05 | $30.05 | $29.61 | 812 |
| 2020-11-03 | $30.10 | $30.10 | $29.93 | $29.93 | $29.49 | 958 |
| 2020-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 0 |
| 2020-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 55 |
| 2020-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 570 |
| 2020-10-28 | $27.58 | $27.75 | $27.58 | $27.75 | $27.34 | 255 |
| 2020-10-27 | $30.20 | $30.20 | $30.20 | $30.20 | $29.76 | 200 |
| 2020-10-26 | $31.65 | $31.65 | $31.36 | $31.36 | $30.90 | 637 |
| 2020-10-23 | $31.61 | $31.61 | $31.61 | $31.61 | $31.14 | 2,304 |
| 2020-10-22 | $31.61 | $31.61 | $31.61 | $31.61 | $31.14 | 11,536 |
| 2020-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.53 | 3 |
| 2020-10-20 | $32.35 | $32.35 | $32.00 | $32.00 | $31.53 | 633 |
| 2020-10-19 | $32.65 | $32.65 | $32.65 | $32.65 | $32.17 | 1 |
| 2020-10-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.17 | 0 |
| 2020-10-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.17 | 102 |
| 2020-10-14 | $33.00 | $33.00 | $32.65 | $32.65 | $32.17 | 250 |
| 2020-10-13 | $32.05 | $32.10 | $32.05 | $32.10 | $31.63 | 361 |
| 2020-10-12 | $32.35 | $32.35 | $32.35 | $32.35 | $31.87 | 16,618 |
| 2020-10-09 | $32.85 | $32.85 | $32.35 | $32.35 | $31.87 | 4,676 |
| 2020-10-08 | $31.81 | $31.81 | $31.75 | $31.75 | $31.28 | 1,010 |
| 2020-10-07 | $30.80 | $30.95 | $30.80 | $30.80 | $30.35 | 1,739 |
| 2020-10-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.05 | 1,593 |
| 2020-10-05 | $30.34 | $30.34 | $30.34 | $30.34 | $29.90 | 3,149 |
| 2020-10-02 | $29.78 | $29.78 | $29.78 | $29.78 | $29.34 | 136 |
| 2020-10-01 | $30.18 | $30.29 | $30.11 | $30.29 | $29.84 | 141,438 |
| 2020-09-30 | $28.51 | $28.51 | $28.51 | $28.51 | $28.09 | 403 |
| 2020-09-29 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 53 |
| 2020-09-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 3,286 |
| 2020-09-25 | $27.25 | $27.25 | $27.25 | $27.25 | $26.85 | 0 |
| 2020-09-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.85 | 294 |
| 2020-09-23 | $27.43 | $27.43 | $27.25 | $27.25 | $26.85 | 1,516 |
| 2020-09-22 | $27.45 | $27.45 | $27.34 | $27.34 | $26.94 | 4,864 |
| 2020-09-21 | $27.40 | $27.40 | $27.05 | $27.05 | $26.65 | 518 |
| 2020-09-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.10 | 728 |
| 2020-09-17 | $28.75 | $28.75 | $28.75 | $28.75 | $28.33 | 65 |
| 2020-09-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.33 | 339 |
| 2020-09-15 | $29.25 | $29.25 | $28.75 | $28.75 | $28.33 | 1,600 |
| 2020-09-14 | $29.00 | $29.20 | $29.00 | $29.20 | $28.77 | 559 |
| 2020-09-11 | $28.33 | $28.33 | $28.10 | $28.10 | $27.69 | 1,164 |
| 2020-09-10 | $28.56 | $28.56 | $28.20 | $28.20 | $27.79 | 401 |
| 2020-09-09 | $28.28 | $28.28 | $28.19 | $28.19 | $27.78 | 394 |
| 2020-09-08 | $26.95 | $27.00 | $26.87 | $27.00 | $26.60 | 53,664 |
| 2020-09-04 | $26.95 | $27.05 | $26.95 | $27.05 | $26.65 | 496 |
| 2020-09-03 | $27.72 | $27.72 | $27.30 | $27.30 | $26.90 | 312 |
| 2020-09-02 | $28.40 | $28.40 | $28.40 | $28.40 | $27.98 | 3,358 |
| 2020-09-01 | $28.00 | $28.00 | $27.92 | $27.92 | $27.51 | 7,404 |
| 2020-08-31 | $27.50 | $27.85 | $27.50 | $27.63 | $27.22 | 2,619 |
| 2020-08-28 | $27.30 | $27.30 | $27.30 | $27.30 | $26.90 | 68 |
| 2020-08-27 | $27.40 | $27.40 | $27.26 | $27.30 | $26.90 | 10,102 |
| 2020-08-26 | $27.89 | $28.00 | $27.89 | $28.00 | $27.59 | 810 |
| 2020-08-25 | $27.37 | $27.37 | $27.37 | $27.37 | $26.97 | 765 |
| 2020-08-24 | $27.40 | $27.40 | $26.61 | $26.66 | $26.27 | 2,121 |
| 2020-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 2,768 |
| 2020-08-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.21 | 183 |
| 2020-08-19 | $26.80 | $26.80 | $26.58 | $26.60 | $26.21 | 6,279 |
| 2020-08-18 | $27.28 | $27.28 | $26.80 | $26.80 | $26.41 | 904 |
| 2020-08-17 | $25.91 | $25.91 | $25.91 | $25.91 | $25.53 | 2 |
| 2020-08-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.53 | 124 |
| 2020-08-13 | $26.15 | $26.15 | $26.15 | $26.15 | $25.77 | 439 |
| 2020-08-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.77 | 45,502 |
| 2020-08-11 | $26.15 | $26.15 | $26.15 | $26.15 | $25.77 | 754 |
| 2020-08-10 | $25.40 | $25.40 | $25.32 | $25.32 | $24.95 | 50,323 |
| 2020-08-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 209 |
| 2020-08-06 | $25.80 | $25.80 | $25.69 | $25.73 | $25.35 | 3,900 |
| 2020-08-05 | $25.80 | $25.80 | $25.53 | $25.53 | $25.15 | 400 |
| 2020-08-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 3 |
| 2020-08-03 | $25.30 | $25.50 | $25.30 | $25.50 | $25.12 | 225 |
| 2020-07-31 | $25.00 | $25.03 | $24.46 | $25.03 | $24.66 | 16,115 |
| 2020-07-30 | $24.75 | $25.00 | $24.75 | $25.00 | $24.63 | 9,302 |
| 2020-07-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.27 | 69 |
| 2020-07-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.27 | 54 |
| 2020-07-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.27 | 100 |
| 2020-07-24 | $25.25 | $25.25 | $25.18 | $25.22 | $24.84 | 9,303 |
| 2020-07-23 | $26.61 | $26.61 | $25.92 | $25.92 | $25.54 | 330 |
| 2020-07-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.35 | 491 |
| 2020-07-21 | $26.45 | $26.45 | $26.10 | $26.10 | $25.72 | 850 |
| 2020-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.62 | 242 |
| 2020-07-17 | $25.06 | $25.06 | $25.06 | $25.06 | $24.69 | 0 |
| 2020-07-16 | $25.02 | $25.10 | $25.02 | $25.06 | $24.69 | 6,130 |
| 2020-07-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 130 |
| 2020-07-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.23 | 54 |
| 2020-07-13 | $26.15 | $26.15 | $25.61 | $25.61 | $25.23 | 216 |
| 2020-07-10 | $25.56 | $25.56 | $25.38 | $25.43 | $25.06 | 12,557 |
| 2020-07-09 | $24.60 | $24.79 | $24.35 | $24.79 | $24.43 | 4,650 |
| 2020-07-08 | $23.73 | $24.00 | $23.73 | $24.00 | $23.65 | 813 |
| 2020-07-07 | $24.10 | $24.10 | $23.90 | $23.90 | $23.55 | 242 |
| 2020-07-06 | $23.93 | $24.13 | $23.93 | $24.13 | $23.78 | 1,732 |
| 2020-07-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.81 | 200 |
| 2020-07-01 | $23.36 | $23.36 | $23.13 | $23.13 | $22.79 | 719 |
| 2020-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 45 |
| 2020-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 4,472 |
| 2020-06-26 | $23.08 | $23.11 | $23.08 | $23.11 | $22.77 | 11,440 |
| 2020-06-25 | $23.20 | $23.20 | $22.56 | $22.56 | $22.23 | 964 |
| 2020-06-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.55 | 2,522 |
| 2020-06-23 | $23.60 | $23.60 | $23.40 | $23.40 | $23.06 | 731 |
| 2020-06-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 2 |
| 2020-06-19 | $22.95 | $22.95 | $22.70 | $22.70 | $22.37 | 277 |
| 2020-06-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.37 | 288 |
| 2020-06-17 | $22.84 | $22.85 | $22.76 | $22.76 | $22.43 | 1,197 |
| 2020-06-16 | $22.90 | $22.90 | $22.63 | $22.63 | $22.30 | 1,914 |
| 2020-06-15 | $20.90 | $21.95 | $20.90 | $21.95 | $21.63 | 18,784 |
| 2020-06-12 | $21.97 | $21.97 | $21.97 | $21.97 | $21.65 | 1,867 |
| 2020-06-11 | $22.25 | $22.25 | $21.80 | $21.80 | $21.48 | 1,280 |
| 2020-06-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.46 | 693 |
| 2020-06-09 | $23.93 | $23.93 | $23.50 | $23.81 | $23.46 | 2,061 |
| 2020-06-08 | $24.00 | $24.00 | $23.83 | $24.00 | $23.65 | 757 |
| 2020-06-05 | $24.00 | $24.59 | $24.00 | $24.54 | $24.18 | 28,597 |
| 2020-06-04 | $23.57 | $23.57 | $23.32 | $23.55 | $23.20 | 2,242 |
| 2020-06-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.33 | 73 |
| 2020-06-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.33 | 0 |
| 2020-06-01 | $21.32 | $21.65 | $21.32 | $21.65 | $21.33 | 312 |
| 2020-05-29 | $21.55 | $21.55 | $21.15 | $21.15 | $20.84 | 302 |
| 2020-05-28 | $20.99 | $21.41 | $20.99 | $21.30 | $20.99 | 10,759 |
| 2020-05-27 | $21.13 | $21.30 | $21.13 | $21.28 | $20.97 | 1,600 |
| 2020-05-26 | $22.13 | $22.13 | $21.95 | $21.95 | $21.63 | 844 |
| 2020-05-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.52 | 1,094 |
| 2020-05-21 | $20.97 | $21.01 | $20.83 | $20.83 | $20.52 | 14,853 |
| 2020-05-20 | $21.16 | $21.17 | $21.15 | $21.15 | $20.84 | 381 |
| 2020-05-19 | $20.00 | $20.30 | $20.00 | $20.30 | $20.00 | 500 |
| 2020-05-18 | $19.61 | $19.70 | $19.61 | $19.70 | $19.41 | 610 |
| 2020-05-15 | $18.49 | $18.49 | $18.49 | $18.49 | $18.22 | 32 |
| 2020-05-14 | $18.20 | $18.49 | $18.20 | $18.49 | $18.22 | 2,134 |
| 2020-05-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.93 | 622 |
| 2020-05-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.61 | 193 |
| 2020-05-11 | $19.48 | $19.48 | $18.67 | $18.67 | $18.40 | 2,201 |
| 2020-05-08 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 600 |
| 2020-05-07 | $19.63 | $19.63 | $19.50 | $19.50 | $19.21 | 429 |
| 2020-05-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.78 | 0 |
| 2020-05-05 | $18.13 | $18.21 | $17.97 | $18.05 | $17.78 | 12,378 |
| 2020-05-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.08 | 4,424 |
| 2020-05-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.70 | 297 |
| 2020-04-30 | $18.35 | $18.35 | $18.14 | $18.14 | $17.87 | 1,215 |
| 2020-04-29 | $18.75 | $18.79 | $18.75 | $18.75 | $18.47 | 4,821 |
| 2020-04-28 | $18.20 | $18.20 | $18.20 | $18.20 | $17.93 | 5,555 |
| 2020-04-27 | $17.06 | $17.06 | $17.06 | $17.06 | $16.81 | 35,847 |
| 2020-04-24 | $16.62 | $16.78 | $16.62 | $16.78 | $16.53 | 2,061 |
| 2020-04-23 | $16.99 | $17.00 | $16.99 | $17.00 | $16.75 | 80,103 |
| 2020-04-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.25 | 2,026 |
| 2020-04-21 | $16.88 | $16.88 | $16.72 | $16.72 | $16.47 | 657 |
| 2020-04-20 | $17.83 | $17.83 | $17.83 | $17.83 | $17.57 | 2 |
| 2020-04-17 | $17.75 | $18.00 | $17.75 | $17.83 | $17.57 | 4,441 |
| 2020-04-16 | $16.83 | $17.00 | $16.83 | $17.00 | $16.75 | 18,614 |
| 2020-04-15 | $17.08 | $17.08 | $16.70 | $16.74 | $16.49 | 22,173 |
| 2020-04-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.23 | 672 |
| 2020-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 1 |
| 2020-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 778 |
| 2020-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.26 | 1,091 |
| 2020-04-07 | $16.42 | $16.42 | $15.80 | $16.18 | $15.94 | 65,904 |
| 2020-04-06 | $15.47 | $15.47 | $15.45 | $15.45 | $15.22 | 4,085 |
| 2020-04-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.28 | 0 |
| 2020-04-02 | $14.49 | $14.49 | $14.49 | $14.49 | $14.28 | 3,305 |
| 2020-04-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.28 | 639 |
| 2020-03-31 | $14.52 | $14.52 | $14.52 | $14.52 | $14.31 | 504 |
| 2020-03-30 | $14.96 | $14.96 | $14.52 | $14.52 | $14.31 | 615 |
| 2020-03-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.48 | 0 |
| 2020-03-26 | $15.88 | $15.88 | $15.71 | $15.71 | $15.48 | 124,256 |
| 2020-03-25 | $14.64 | $15.20 | $14.57 | $15.20 | $14.98 | 10,113 |
| 2020-03-24 | $14.13 | $14.51 | $14.13 | $14.51 | $14.30 | 4,207 |
| 2020-03-23 | $11.80 | $12.78 | $11.80 | $12.78 | $12.59 | 5,864 |
| 2020-03-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.83 | 37 |
| 2020-03-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.83 | 30 |
| 2020-03-18 | $12.75 | $12.75 | $10.99 | $10.99 | $10.83 | 11,053 |
| 2020-03-17 | $14.00 | $14.00 | $13.93 | $13.93 | $13.73 | 9,189 |
| 2020-03-16 | $13.33 | $13.97 | $13.32 | $13.97 | $13.76 | 17,564 |
| 2020-03-13 | $16.61 | $16.61 | $15.59 | $15.59 | $15.36 | 2,234 |
| 2020-03-12 | $15.84 | $15.99 | $15.83 | $15.87 | $15.64 | 2,102 |
| 2020-03-11 | $18.30 | $18.30 | $18.00 | $18.11 | $17.84 | 17,208 |
| 2020-03-10 | $18.07 | $18.07 | $18.07 | $18.07 | $17.80 | 9,591 |
| 2020-03-09 | $18.10 | $18.10 | $17.70 | $17.70 | $17.44 | 1,156 |
| 2020-03-06 | $19.32 | $19.32 | $19.32 | $19.32 | $19.04 | 1,000 |
| 2020-03-05 | $20.28 | $20.43 | $19.75 | $20.43 | $20.13 | 7,451 |
| 2020-03-04 | $21.15 | $21.60 | $21.15 | $21.60 | $21.28 | 341 |
| 2020-03-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.43 | 64,442 |
| 2020-03-02 | $20.25 | $20.90 | $20.25 | $20.90 | $20.59 | 5,967 |
| 2020-02-28 | $19.97 | $21.16 | $19.97 | $21.16 | $20.85 | 3,336 |
| 2020-02-27 | $21.22 | $21.45 | $21.20 | $21.45 | $21.13 | 2,367 |
| 2020-02-26 | $22.27 | $22.27 | $22.11 | $22.11 | $21.78 | 20,894 |
| 2020-02-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 4,336 |
| 2020-02-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.27 | 0 |
| 2020-02-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.27 | 355 |
| 2020-02-20 | $23.92 | $23.92 | $23.48 | $23.53 | $22.89 | 35,287 |
| 2020-02-19 | $24.02 | $24.02 | $23.95 | $23.95 | $23.30 | 73,220 |
| 2020-02-18 | $23.72 | $23.72 | $23.53 | $23.59 | $22.95 | 305,443 |
| 2020-02-14 | $24.50 | $24.50 | $24.47 | $24.47 | $23.80 | 1,012 |
| 2020-02-13 | $24.55 | $24.80 | $24.55 | $24.55 | $23.88 | 15,848 |
| 2020-02-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.93 | 120 |
| 2020-02-11 | $24.22 | $24.22 | $24.22 | $24.22 | $23.56 | 208 |
| 2020-02-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.07 | 3,309 |
| 2020-02-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.28 | 3,735 |
| 2020-02-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.45 | 3,133 |
| 2020-02-05 | $24.43 | $24.43 | $24.41 | $24.41 | $23.75 | 6,149 |
| 2020-02-04 | $22.13 | $22.13 | $22.13 | $22.13 | $21.53 | 135,128 |
| 2020-02-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.16 | 222 |
| 2020-01-31 | $22.52 | $22.52 | $22.52 | $22.52 | $21.91 | 108,357 |
| 2020-01-30 | $22.52 | $22.52 | $22.52 | $22.52 | $21.91 | 35,180 |
| 2020-01-29 | $23.21 | $23.21 | $22.98 | $23.03 | $22.40 | 6,262 |
| 2020-01-28 | $22.77 | $22.81 | $22.77 | $22.81 | $22.19 | 10,160 |
| 2020-01-27 | $23.64 | $23.64 | $23.56 | $23.56 | $22.92 | 415 |
| 2020-01-24 | $24.20 | $24.32 | $24.10 | $24.10 | $23.44 | 1,332 |
| 2020-01-23 | $23.87 | $24.00 | $23.87 | $23.87 | $23.22 | 1,004 |
| 2020-01-22 | $23.51 | $23.51 | $23.51 | $23.51 | $22.87 | 0 |
| 2020-01-21 | $23.37 | $23.51 | $23.19 | $23.51 | $22.87 | 559 |
| 2020-01-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.00 | 328 |
| 2020-01-16 | $23.80 | $23.80 | $23.64 | $23.64 | $23.00 | 1,209 |
| 2020-01-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.13 | 0 |
| 2020-01-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.13 | 648 |
| 2020-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.35 | 0 |
| 2020-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.35 | 510 |
| 2020-01-09 | $24.00 | $24.20 | $24.00 | $24.20 | $23.54 | 629 |
| 2020-01-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.20 | 200 |
| 2020-01-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.20 | 1,399 |
| 2020-01-06 | $22.35 | $22.36 | $22.32 | $22.36 | $21.75 | 26,402 |
| 2020-01-03 | $22.69 | $22.73 | $22.60 | $22.60 | $21.98 | 7,793 |
| 2020-01-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.90 | 91 |
| 2019-12-31 | $22.55 | $22.55 | $22.51 | $22.51 | $21.90 | 600 |
| 2019-12-30 | $22.51 | $22.51 | $22.51 | $22.51 | $21.90 | 125 |
| 2019-12-27 | $22.34 | $22.34 | $22.34 | $22.34 | $21.73 | 0 |
| 2019-12-26 | $22.34 | $22.34 | $22.34 | $22.34 | $21.73 | 15 |
| 2019-12-24 | $22.34 | $22.34 | $22.34 | $22.34 | $21.73 | 2,403 |
| 2019-12-23 | $22.51 | $22.51 | $22.51 | $22.51 | $21.90 | 306 |
| 2019-12-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.27 | 0 |
| 2019-12-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.27 | 174 |
| 2019-12-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.07 | 221 |
| 2019-12-17 | $23.42 | $23.42 | $23.42 | $23.42 | $22.78 | 0 |
| 2019-12-16 | $23.42 | $23.42 | $23.42 | $23.42 | $22.78 | 0 |
| 2019-12-13 | $23.42 | $23.42 | $23.42 | $23.42 | $22.78 | 40,340 |
| 2019-12-12 | $22.17 | $22.17 | $22.17 | $22.17 | $21.57 | 4,130 |
| 2019-12-11 | $22.17 | $22.17 | $22.17 | $22.17 | $21.57 | 190 |
| 2019-12-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.25 | 85 |
| 2019-12-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.25 | 0 |
| 2019-12-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.25 | 2,000 |
| 2019-12-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.67 | 181 |
| 2019-12-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.57 | 111 |
| 2019-12-03 | $21.22 | $21.22 | $21.22 | $21.22 | $20.64 | 4 |
| 2019-12-02 | $21.15 | $21.22 | $21.15 | $21.22 | $20.64 | 939 |
| 2019-11-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.20 | 30 |
| 2019-11-27 | $21.75 | $21.79 | $21.64 | $21.79 | $21.20 | 150,009 |
| 2019-11-26 | $21.91 | $21.91 | $21.80 | $21.80 | $21.21 | 422 |
| 2019-11-25 | $21.56 | $21.81 | $21.56 | $21.81 | $21.22 | 460 |
| 2019-11-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.38 | 63 |
| 2019-11-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.38 | 0 |
| 2019-11-20 | $21.33 | $21.33 | $20.95 | $20.95 | $20.38 | 408 |
| 2019-11-19 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 0 |
| 2019-11-18 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 0 |
| 2019-11-15 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 0 |
| 2019-11-14 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 5,140 |
| 2019-11-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.02 | 0 |
| 2019-11-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.02 | 121 |
| 2019-11-11 | $20.23 | $20.65 | $20.23 | $20.65 | $20.09 | 17,787 |
| 2019-11-08 | $20.93 | $20.93 | $20.55 | $20.78 | $20.21 | 41,290 |
| 2019-11-07 | $21.30 | $21.30 | $21.20 | $21.20 | $20.62 | 35,000 |
| 2019-11-06 | $20.47 | $20.47 | $20.47 | $20.47 | $19.91 | 0 |
| 2019-11-05 | $20.58 | $20.63 | $20.47 | $20.47 | $19.91 | 14,408 |
| 2019-11-04 | $20.44 | $20.44 | $20.16 | $20.16 | $19.61 | 5,210 |
| 2019-11-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.08 | 0 |
| 2019-10-31 | $19.79 | $19.79 | $19.61 | $19.61 | $19.08 | 332 |
| 2019-10-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.37 | 375 |
| 2019-10-29 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 0 |
| 2019-10-28 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 30 |
| 2019-10-25 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 60 |
| 2019-10-24 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 0 |
| 2019-10-23 | $18.31 | $18.31 | $18.31 | $18.31 | $17.81 | 3,785 |
| 2019-10-22 | $18.91 | $18.91 | $18.91 | $18.91 | $18.39 | 4 |
| 2019-10-21 | $18.91 | $18.91 | $18.91 | $18.91 | $18.39 | 150 |
| 2019-10-18 | $18.12 | $18.12 | $18.12 | $18.12 | $17.63 | 3,443 |
| 2019-10-17 | $18.37 | $18.37 | $18.37 | $18.37 | $17.87 | 5,100 |
| 2019-10-16 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 500 |
| 2019-10-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 25 |
| 2019-10-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 29 |
| 2019-10-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 4 |
| 2019-10-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 225 |
| 2019-10-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-10-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 430 |
| 2019-09-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 0 |
| 2019-09-27 | $17.95 | $17.95 | $17.95 | $17.95 | $17.46 | 215 |
| 2019-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 5 |
| 2019-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 450 |
| 2019-09-24 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 200 |
| 2019-09-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 12,598 |
| 2019-09-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 57 |
| 2019-09-19 | $19.94 | $19.97 | $19.75 | $19.95 | $19.41 | 19,264 |
| 2019-09-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 2 |
| 2019-09-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 100 |
| 2019-09-16 | $20.24 | $20.24 | $20.24 | $20.24 | $19.69 | 330 |
| 2019-09-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 50 |
| 2019-09-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.41 | 100 |
| 2019-09-11 | $19.43 | $19.43 | $19.43 | $19.43 | $18.90 | 0 |
| 2019-09-10 | $19.38 | $19.43 | $19.38 | $19.43 | $18.90 | 11,732 |
| 2019-09-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.18 | 0 |
| 2019-09-06 | $18.76 | $18.76 | $18.69 | $18.69 | $18.18 | 1,200 |
| 2019-09-05 | $18.75 | $18.75 | $18.65 | $18.65 | $18.14 | 3,497 |
| 2019-09-04 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-09-03 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-30 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-29 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-28 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 155,000 |
| 2019-08-27 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 110,003 |
| 2019-08-26 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-23 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-22 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-21 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-20 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 0 |
| 2019-08-19 | $17.32 | $17.32 | $17.32 | $17.32 | $16.85 | 125 |
| 2019-08-15 | $16.72 | $16.72 | $16.70 | $16.70 | $16.25 | 8,907 |
| 2019-08-14 | $17.50 | $17.55 | $17.25 | $17.39 | $16.92 | 3,360 |
| 2019-08-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.70 | 600 |
| 2019-08-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.70 | 600 |
| 2019-08-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 3,000 |
| 2019-08-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.00 | 100 |
| 2019-08-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.07 | 4,000 |
| 2019-08-06 | $19.32 | $19.32 | $18.92 | $18.92 | $18.40 | 100 |
| 2019-08-05 | $19.32 | $19.32 | $18.92 | $18.92 | $18.40 | 100 |
| 2019-08-02 | $18.92 | $18.92 | $18.92 | $18.92 | $18.40 | 35 |
| 2019-08-01 | $19.32 | $19.32 | $18.92 | $18.92 | $18.40 | 677 |
| 2019-07-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 287 |
| 2019-07-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.29 | 841 |
| 2019-07-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.31 | 15 |
| 2019-07-26 | $20.05 | $20.05 | $19.85 | $19.85 | $19.31 | 4,550 |
| 2019-07-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.65 | 0 |
| 2019-07-24 | $19.90 | $20.20 | $19.90 | $20.20 | $19.65 | 5,021 |
| 2019-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 9 |
| 2019-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 322 |
| 2019-07-19 | $18.60 | $18.60 | $18.60 | $18.60 | $18.09 | 0 |
| 2019-07-18 | $18.43 | $18.60 | $18.30 | $18.60 | $18.09 | 4,500 |
| 2019-07-17 | $18.42 | $18.45 | $18.42 | $18.45 | $17.95 | 719 |
| 2019-07-16 | $18.34 | $18.35 | $18.34 | $18.35 | $17.85 | 550 |
| 2019-07-15 | $17.72 | $17.72 | $17.72 | $17.72 | $17.24 | 0 |
| 2019-07-12 | $18.00 | $18.00 | $17.72 | $17.72 | $17.24 | 14,012 |
| 2019-07-11 | $17.95 | $18.15 | $17.86 | $18.15 | $17.66 | 17,599 |
| 2019-07-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.68 | 50 |
| 2019-07-09 | $18.18 | $18.18 | $18.18 | $18.18 | $17.68 | 50 |
| 2019-07-08 | $17.95 | $18.18 | $17.95 | $18.18 | $17.68 | 5,465 |
| 2019-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 280 |
| 2019-07-03 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 87 |
| 2019-07-02 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 3,570 |
| 2019-07-01 | $18.20 | $18.39 | $18.20 | $18.39 | $17.89 | 1,470 |
| 2019-06-28 | $17.89 | $17.90 | $17.67 | $17.87 | $17.38 | 90,973 |
| 2019-06-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.83 | 600 |
| 2019-06-26 | $17.21 | $17.21 | $17.21 | $17.21 | $16.74 | 500 |
| 2019-06-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2019-06-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 0 |
| 2019-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 1,081 |
| 2019-06-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.20 | 120 |
| 2019-06-19 | $15.95 | $16.33 | $15.95 | $16.15 | $15.71 | 3,025 |
| 2019-06-18 | $15.50 | $15.91 | $15.50 | $15.89 | $15.46 | 2,143 |
| 2019-06-17 | $15.98 | $15.98 | $15.60 | $15.77 | $15.34 | 1,805 |
| 2019-06-14 | $16.25 | $16.25 | $15.96 | $16.17 | $15.73 | 6,800 |
| 2019-06-13 | $17.15 | $17.15 | $17.15 | $17.15 | $16.68 | 8,513 |
| 2019-06-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.11 | 25 |
| 2019-06-11 | $17.45 | $17.59 | $17.45 | $17.59 | $17.11 | 872 |
| 2019-06-10 | $16.97 | $17.44 | $16.97 | $17.20 | $16.73 | 6,500 |
| 2019-06-07 | $16.70 | $16.98 | $16.70 | $16.98 | $16.51 | 53,259 |
| 2019-06-06 | $16.78 | $16.81 | $16.78 | $16.81 | $16.35 | 25,785 |
| 2019-06-05 | $17.04 | $17.04 | $17.04 | $17.04 | $16.58 | 102 |
| 2019-06-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.15 | 4,336 |
| 2019-06-03 | $16.60 | $16.65 | $16.60 | $16.60 | $16.15 | 643 |
| 2019-05-31 | $18.01 | $18.01 | $18.01 | $18.01 | $17.52 | 16,104 |
| 2019-05-30 | $18.11 | $18.11 | $18.11 | $18.11 | $17.62 | 0 |
| 2019-05-29 | $18.05 | $18.11 | $18.05 | $18.11 | $17.62 | 210 |
| 2019-05-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.85 | 182 |
| 2019-05-24 | $19.08 | $19.08 | $19.08 | $19.08 | $18.56 | 0 |
| 2019-05-23 | $19.08 | $19.08 | $19.08 | $19.08 | $18.56 | 25 |
| 2019-05-22 | $19.08 | $19.08 | $19.08 | $19.08 | $18.56 | 3,740 |
| 2019-05-21 | $19.08 | $19.08 | $19.08 | $19.08 | $18.56 | 64 |
| 2019-05-20 | $19.00 | $19.08 | $19.00 | $19.08 | $18.56 | 52,042 |
| 2019-05-17 | $20.00 | $20.00 | $19.98 | $19.98 | $19.44 | 40,000 |
| 2019-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.70 | 3,456 |
| 2019-05-15 | $20.10 | $20.15 | $20.10 | $20.15 | $19.60 | 292 |
| 2019-05-14 | $21.10 | $21.10 | $21.10 | $21.10 | $20.53 | 0 |
| 2019-05-13 | $21.10 | $21.10 | $21.10 | $21.10 | $20.53 | 0 |
| 2019-05-10 | $21.10 | $21.10 | $21.10 | $21.10 | $20.53 | 0 |
| 2019-05-09 | $20.95 | $21.10 | $20.95 | $21.10 | $20.53 | 2,022 |
| 2019-05-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.16 | 6,097 |
| 2019-05-07 | $22.00 | $22.03 | $22.00 | $22.03 | $21.43 | 801 |
| 2019-05-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.09 | 1,000 |
| 2019-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.81 | 1 |
| 2019-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $22.81 | 45 |
| 2019-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $22.81 | 1,500 |
| 2019-04-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 50 |
| 2019-04-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 0 |
| 2019-04-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 433 |
| 2019-04-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 72 |
| 2019-04-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 5 |
| 2019-04-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.01 | 908 |
| 2019-04-22 | $24.10 | $24.10 | $24.10 | $24.10 | $23.44 | 0 |
| 2019-04-18 | $24.10 | $24.10 | $24.10 | $24.10 | $23.44 | 0 |
| 2019-04-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.44 | 1,604 |
| 2019-04-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.34 | 48 |
| 2019-04-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.34 | 100 |
| 2019-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 204 |
| 2019-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 0 |
| 2019-04-10 | $22.50 | $22.50 | $22.29 | $22.50 | $21.89 | 5,517 |
| 2019-04-09 | $22.61 | $22.61 | $22.61 | $22.61 | $21.99 | 0 |
| 2019-04-08 | $22.64 | $22.64 | $22.61 | $22.61 | $21.99 | 387 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 444 |
| 2019-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 96 |
| 2019-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 247 |
| 2019-04-02 | $20.92 | $21.10 | $20.92 | $21.10 | $20.53 | 308 |
| 2019-04-01 | $20.34 | $20.34 | $20.34 | $20.34 | $19.79 | 0 |
| 2019-03-29 | $20.34 | $20.34 | $20.34 | $20.34 | $19.79 | 0 |
| 2019-03-28 | $20.34 | $20.34 | $20.34 | $20.34 | $19.79 | 10,200 |
| 2019-03-27 | $20.75 | $20.75 | $19.60 | $20.34 | $19.79 | 10,058 |
| 2019-03-26 | $22.13 | $22.13 | $22.13 | $22.13 | $21.53 | 0 |
| 2019-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $21.53 | 3,000 |
| 2019-03-22 | $22.13 | $22.13 | $22.13 | $22.13 | $21.53 | 1,020 |
| 2019-03-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.45 | 168,822 |
| 2019-03-20 | $22.05 | $22.05 | $22.05 | $22.05 | $21.45 | 109 |
| 2019-03-19 | $22.27 | $22.27 | $22.27 | $22.27 | $21.66 | 150 |
| 2019-03-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 123 |
| 2019-03-14 | $21.46 | $21.46 | $21.46 | $21.46 | $20.88 | 0 |
| 2019-03-13 | $21.46 | $21.46 | $21.46 | $21.46 | $20.88 | 151 |
| 2019-03-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.77 | 200 |
| 2019-03-11 | $21.18 | $21.18 | $21.18 | $21.18 | $20.60 | 2 |
| 2019-03-08 | $21.18 | $21.18 | $21.18 | $21.18 | $20.61 | 1,588 |
| 2019-03-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 192,335 |
| 2019-03-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 0 |
| 2019-03-05 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 63 |
| 2019-03-04 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 0 |
| 2019-03-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 25 |
| 2019-02-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 96 |
| 2019-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.74 | 1,097 |
| 2019-02-26 | $22.41 | $22.41 | $22.41 | $22.41 | $21.80 | 79 |
| 2019-02-21 | $22.05 | $22.41 | $22.05 | $22.41 | $21.80 | 2,310 |
| 2019-02-20 | $22.58 | $22.58 | $22.58 | $22.58 | $21.97 | 100 |
| 2019-02-19 | $22.58 | $22.58 | $22.58 | $22.58 | $21.97 | 1,587 |
| 2019-02-15 | $22.47 | $22.62 | $22.47 | $22.58 | $21.97 | 11,540 |
| 2019-02-14 | $22.33 | $22.33 | $22.33 | $22.33 | $21.72 | 0 |
| 2019-02-13 | $22.33 | $22.33 | $22.33 | $22.33 | $21.72 | 0 |
| 2019-02-12 | $22.34 | $22.34 | $22.30 | $22.33 | $21.72 | 72,500 |
| 2019-02-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 0 |
| 2019-02-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 100 |
| 2019-02-07 | $22.20 | $22.20 | $22.20 | $22.20 | $21.60 | 0 |
| 2019-02-06 | $22.20 | $22.20 | $22.20 | $22.20 | $21.60 | 16 |
| 2019-02-05 | $22.20 | $22.20 | $22.20 | $22.20 | $21.60 | 0 |
| 2019-02-04 | $22.20 | $22.20 | $22.20 | $22.20 | $21.60 | 100 |
| 2019-02-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.66 | 0 |
| 2019-01-31 | $22.27 | $22.27 | $22.27 | $22.27 | $21.66 | 150 |
| 2019-01-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.84 | 311 |
| 2019-01-29 | $22.15 | $22.15 | $22.15 | $22.15 | $21.55 | 0 |
| 2019-01-28 | $22.15 | $22.15 | $22.15 | $22.15 | $21.55 | 1,665 |
| 2019-01-25 | $22.49 | $22.49 | $22.45 | $22.45 | $21.84 | 8,210 |
| 2019-01-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 0 |
| 2019-01-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 51 |
| 2019-01-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 67 |
| 2019-01-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 0 |
| 2019-01-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 600 |
| 2019-01-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.21 | 0 |
| 2019-01-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.21 | 36,508 |
| 2019-01-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 245 |
| 2019-01-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.38 | 200 |
| 2019-01-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.31 | 0 |
| 2019-01-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.31 | 37,259 |
| 2019-01-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 0 |
| 2019-01-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.04 | 282 |
| 2019-01-04 | $19.63 | $20.14 | $19.63 | $20.14 | $19.59 | 52,087 |
| 2019-01-03 | $19.25 | $19.25 | $18.70 | $18.84 | $18.33 | 50,663 |
| 2019-01-02 | $19.70 | $19.95 | $19.55 | $19.91 | $19.37 | 10,417 |
| 2018-12-31 | $19.75 | $19.75 | $19.70 | $19.70 | $19.16 | 200 |
| 2018-12-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.36 | 105 |
| 2018-12-27 | $19.17 | $19.17 | $19.17 | $19.17 | $18.65 | 256 |
| 2018-12-26 | $19.65 | $19.65 | $19.25 | $19.25 | $18.73 | 461 |
| 2018-12-24 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 0 |
| 2018-12-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 2,510 |
| 2018-12-20 | $19.21 | $19.21 | $19.21 | $19.21 | $18.69 | 745 |
| 2018-12-19 | $19.81 | $19.84 | $19.80 | $19.80 | $19.26 | 2,925 |
| 2018-12-18 | $20.05 | $20.13 | $20.05 | $20.13 | $19.58 | 20,490 |
| 2018-12-17 | $19.52 | $19.89 | $19.52 | $19.80 | $19.26 | 18,616 |
| 2018-12-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 0 |
| 2018-12-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 0 |
| 2018-12-12 | $19.64 | $20.55 | $19.64 | $20.55 | $19.99 | 404 |
| 2018-12-11 | $20.15 | $20.38 | $20.15 | $20.38 | $19.82 | 20,258 |
| 2018-12-10 | $20.19 | $20.19 | $20.10 | $20.10 | $19.55 | 2,475 |
| 2018-12-07 | $20.68 | $20.68 | $20.10 | $20.35 | $19.80 | 3,609 |
| 2018-12-06 | $20.35 | $20.53 | $20.35 | $20.47 | $19.91 | 20,904 |
| 2018-12-04 | $21.15 | $21.15 | $20.89 | $20.89 | $20.32 | 251 |
| 2018-12-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 200 |
| 2018-11-30 | $20.90 | $21.04 | $20.90 | $21.04 | $20.47 | 702 |
| 2018-11-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.84 | 37,714 |
| 2018-11-28 | $20.40 | $20.40 | $20.40 | $20.40 | $19.84 | 100 |
| 2018-11-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 25,000 |
| 2018-11-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 106 |
| 2018-11-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.68 | 17 |
| 2018-11-20 | $18.99 | $19.20 | $18.91 | $19.20 | $18.68 | 1,049 |
| 2018-11-19 | $19.41 | $19.41 | $19.35 | $19.35 | $18.82 | 300 |
| 2018-11-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.43 | 89 |
| 2018-11-15 | $20.15 | $20.15 | $19.97 | $19.97 | $19.43 | 428 |
| 2018-11-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.02 | 24 |
| 2018-11-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.02 | 130 |
| 2018-11-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 0 |
| 2018-11-09 | $20.55 | $20.55 | $20.55 | $20.55 | $19.99 | 393 |
| 2018-11-08 | $21.05 | $21.05 | $21.05 | $21.05 | $20.48 | 8 |
| 2018-11-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.48 | 785 |
| 2018-11-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.48 | 17 |
| 2018-11-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.48 | 25 |
| 2018-11-02 | $21.05 | $21.05 | $21.05 | $21.05 | $20.48 | 25 |
| 2018-11-01 | $20.98 | $21.05 | $20.98 | $21.05 | $20.48 | 14,200 |
| 2018-10-31 | $19.40 | $19.40 | $19.40 | $19.40 | $18.87 | 0 |
| 2018-10-30 | $19.40 | $19.40 | $19.40 | $19.40 | $18.87 | 859 |
| 2018-10-29 | $20.00 | $20.00 | $19.25 | $19.25 | $18.73 | 824 |
| 2018-10-26 | $18.45 | $18.45 | $18.45 | $18.45 | $17.95 | 100 |
| 2018-10-25 | $18.85 | $18.90 | $18.50 | $18.90 | $18.39 | 1,713 |
| 2018-10-24 | $18.62 | $18.62 | $18.50 | $18.50 | $18.00 | 400 |
| 2018-10-23 | $19.25 | $20.00 | $19.25 | $20.00 | $19.46 | 700 |
| 2018-10-22 | $20.31 | $20.31 | $20.30 | $20.30 | $19.75 | 305 |
| 2018-10-19 | $20.15 | $20.15 | $20.12 | $20.12 | $19.57 | 374 |
| 2018-10-18 | $20.79 | $20.79 | $20.63 | $20.63 | $20.07 | 4,140 |
| 2018-10-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 0 |
| 2018-10-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 16 |
| 2018-10-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.18 | 100 |
| 2018-10-12 | $21.00 | $21.08 | $21.00 | $21.08 | $20.51 | 1,662 |
| 2018-10-11 | $20.60 | $20.95 | $20.60 | $20.87 | $20.30 | 32,080 |
| 2018-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.43 | 200 |
| 2018-10-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.69 | 25 |
| 2018-10-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.69 | 100 |
| 2018-10-05 | $23.36 | $23.36 | $23.36 | $23.36 | $22.72 | 50,000 |
| 2018-10-04 | $23.21 | $23.36 | $23.20 | $23.36 | $22.72 | 863 |
| 2018-10-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.21 | 0 |
| 2018-10-02 | $24.05 | $24.05 | $23.86 | $23.86 | $23.21 | 835 |
| 2018-10-01 | $23.33 | $23.33 | $23.33 | $23.33 | $22.69 | 0 |
| 2018-09-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.69 | 830 |
| 2018-09-27 | $23.33 | $23.33 | $23.33 | $23.33 | $22.69 | 1 |
| 2018-09-26 | $23.33 | $23.33 | $23.33 | $23.33 | $22.69 | 1,300 |
| 2018-09-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.25 | 100 |
| 2018-09-24 | $23.45 | $23.63 | $23.45 | $23.63 | $22.99 | 305 |
| 2018-09-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.33 | 0 |
| 2018-09-20 | $23.98 | $23.98 | $23.98 | $23.98 | $23.33 | 1,700 |
| 2018-09-19 | $23.26 | $23.26 | $23.26 | $23.26 | $22.63 | 1,317 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 226 |
| 2018-09-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.03 | 2,600 |
| 2018-09-14 | $22.56 | $22.56 | $22.56 | $22.56 | $21.95 | 38,600 |
| 2018-09-13 | $22.40 | $22.56 | $22.40 | $22.56 | $21.95 | 9,244 |
| 2018-09-12 | $22.20 | $22.60 | $22.20 | $22.40 | $21.79 | 1,400 |
| 2018-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 60 |
| 2018-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 15 |
| 2018-09-07 | $23.03 | $23.03 | $23.00 | $23.00 | $22.37 | 200 |
| 2018-09-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.15 | 0 |
| 2018-09-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.15 | 18 |
| 2018-09-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.15 | 1,100 |
| 2018-08-31 | $25.78 | $25.78 | $25.78 | $25.78 | $25.08 | 0 |
| 2018-08-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.08 | 200 |
| 2018-08-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.19 | 1,019 |
| 2018-08-28 | $25.61 | $25.61 | $25.61 | $25.61 | $24.91 | 12 |
| 2018-08-27 | $25.61 | $25.61 | $25.61 | $25.61 | $24.91 | 600 |
| 2018-08-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.22 | 710 |
| 2018-08-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.22 | 100 |
| 2018-08-22 | $24.48 | $24.48 | $24.48 | $24.48 | $23.81 | 19 |
| 2018-08-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.81 | 126 |
| 2018-08-20 | $24.45 | $24.48 | $24.45 | $24.48 | $23.81 | 1,340 |
| 2018-08-17 | $24.20 | $24.23 | $24.03 | $24.22 | $23.56 | 171,177 |
| 2018-08-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.14 | 50 |
| 2018-08-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.14 | 109 |
| 2018-08-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.14 | 105 |
| 2018-08-13 | $26.04 | $26.04 | $26.04 | $26.04 | $25.33 | 60 |
| 2018-08-10 | $26.04 | $26.04 | $26.04 | $26.04 | $25.33 | 425 |
| 2018-08-09 | $26.30 | $26.30 | $26.04 | $26.04 | $25.33 | 2,217 |
| 2018-08-08 | $26.00 | $26.33 | $26.00 | $26.33 | $25.61 | 1,390 |
| 2018-08-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.10 | 5 |
| 2018-08-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.10 | 0 |
| 2018-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.10 | 0 |
| 2018-08-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.10 | 1,000 |
| 2018-08-01 | $25.92 | $25.92 | $25.40 | $25.40 | $24.71 | 4,900 |
| 2018-07-31 | $26.55 | $26.55 | $26.55 | $26.55 | $25.83 | 75,457 |
| 2018-07-30 | $26.55 | $26.55 | $26.55 | $26.55 | $25.83 | 75 |
| 2018-07-27 | $26.65 | $26.65 | $26.55 | $26.55 | $25.83 | 2,165 |
| 2018-07-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.02 | 0 |
| 2018-07-25 | $26.51 | $26.75 | $26.15 | $26.75 | $26.02 | 2,639 |
| 2018-07-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.07 | 1,150 |
| 2018-07-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.07 | 100 |
| 2018-07-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.09 | 1,048 |
| 2018-07-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.10 | 0 |
| 2018-07-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.10 | 400 |
| 2018-07-17 | $26.10 | $26.10 | $26.10 | $26.10 | $25.39 | 300 |
| 2018-07-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.71 | 38 |
| 2018-07-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.71 | 0 |
| 2018-07-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.71 | 800 |
| 2018-07-11 | $25.53 | $25.53 | $25.17 | $25.28 | $24.59 | 701 |
| 2018-07-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.22 | 400 |
| 2018-07-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.22 | 736 |
| 2018-07-06 | $25.28 | $25.28 | $25.05 | $25.05 | $24.37 | 440 |
| 2018-07-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.31 | 100 |
| 2018-07-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.25 | 100 |
| 2018-07-02 | $24.79 | $25.00 | $24.79 | $25.00 | $24.32 | 4,462 |
| 2018-06-29 | $25.38 | $25.38 | $25.38 | $25.38 | $24.69 | 310 |
| 2018-06-28 | $24.50 | $24.75 | $24.47 | $24.75 | $24.08 | 400 |
| 2018-06-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.24 | 5,409 |
| 2018-06-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.20 | 0 |
| 2018-06-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.20 | 300 |
| 2018-06-22 | $27.20 | $27.20 | $26.79 | $26.79 | $26.06 | 250 |
| 2018-06-21 | $27.35 | $27.37 | $27.35 | $27.37 | $26.62 | 645 |
| 2018-06-20 | $28.13 | $28.18 | $28.13 | $28.18 | $27.41 | 80,400 |
| 2018-06-19 | $28.30 | $28.40 | $28.00 | $28.00 | $27.24 | 2,991 |
| 2018-06-18 | $29.62 | $29.62 | $29.62 | $29.62 | $28.81 | 47 |
| 2018-06-15 | $29.62 | $29.62 | $29.62 | $29.62 | $28.81 | 75 |
| 2018-06-14 | $29.62 | $29.62 | $29.62 | $29.62 | $28.81 | 9,661 |
| 2018-06-13 | $29.05 | $29.05 | $29.05 | $29.05 | $28.26 | 0 |
| 2018-06-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.26 | 100 |
| 2018-06-11 | $29.70 | $29.70 | $29.70 | $29.70 | $28.89 | 437 |
| 2018-06-08 | $28.71 | $28.71 | $28.71 | $28.71 | $27.93 | 44 |
| 2018-06-07 | $28.68 | $28.72 | $28.68 | $28.71 | $27.93 | 24,494 |
| 2018-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.21 | 100 |
| 2018-06-05 | $28.78 | $28.78 | $28.48 | $28.48 | $27.70 | 18,709 |
| 2018-06-04 | $28.03 | $28.03 | $27.71 | $27.71 | $26.96 | 600 |
| 2018-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.75 | 180 |
| 2018-05-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.75 | 200 |
| 2018-05-30 | $27.87 | $27.87 | $27.87 | $27.87 | $27.11 | 11,392 |
| 2018-05-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.14 | 40 |
| 2018-05-25 | $27.90 | $27.90 | $27.90 | $27.90 | $27.14 | 6 |
| 2018-05-24 | $27.75 | $27.90 | $27.75 | $27.90 | $27.14 | 610 |
| 2018-05-23 | $27.59 | $27.59 | $27.50 | $27.50 | $26.75 | 1,000 |
| 2018-05-22 | $28.65 | $28.65 | $28.65 | $28.65 | $27.87 | 2,185 |
| 2018-05-21 | $28.50 | $28.51 | $28.15 | $28.15 | $27.38 | 3,005 |
| 2018-05-18 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 41 |
| 2018-05-17 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 0 |
| 2018-05-16 | $28.60 | $28.60 | $28.60 | $28.60 | $27.82 | 0 |
| 2018-05-15 | $28.85 | $28.85 | $28.35 | $28.60 | $27.82 | 2,686 |
| 2018-05-14 | $28.82 | $28.82 | $28.65 | $28.65 | $27.87 | 1,145 |
| 2018-05-11 | $28.45 | $28.45 | $28.45 | $28.45 | $27.68 | 200 |
| 2018-05-10 | $28.23 | $28.23 | $28.23 | $28.23 | $27.46 | 5 |
| 2018-05-09 | $28.23 | $28.23 | $28.23 | $28.23 | $27.46 | 400 |
| 2018-05-08 | $27.79 | $28.10 | $27.79 | $28.10 | $27.33 | 445 |
| 2018-05-07 | $27.23 | $27.23 | $27.23 | $27.23 | $26.49 | 10,390 |
| 2018-05-04 | $27.00 | $27.23 | $27.00 | $27.23 | $26.49 | 5,661 |
| 2018-05-03 | $27.03 | $27.16 | $26.75 | $27.16 | $26.42 | 419 |
| 2018-05-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.05 | 260 |
| 2018-05-01 | $25.74 | $25.75 | $25.74 | $25.75 | $25.05 | 414 |
| 2018-04-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.28 | 195 |
| 2018-04-27 | $25.99 | $25.99 | $25.99 | $25.99 | $25.28 | 0 |
| 2018-04-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.28 | 800 |
| 2018-04-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.02 | 11,884 |
| 2018-04-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.19 | 80,100 |
| 2018-04-23 | $26.02 | $26.02 | $25.90 | $25.90 | $25.19 | 531 |
| 2018-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 1,500 |
| 2018-04-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.25 | 30 |
| 2018-04-18 | $26.98 | $26.99 | $26.98 | $26.99 | $26.25 | 575 |
| 2018-04-17 | $26.61 | $26.61 | $26.61 | $26.61 | $25.89 | 0 |
| 2018-04-16 | $27.02 | $27.02 | $26.61 | $26.61 | $25.89 | 2,919 |
| 2018-04-13 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 0 |
| 2018-04-12 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 0 |
| 2018-04-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 15,900 |
| 2018-04-10 | $26.28 | $26.39 | $26.28 | $26.39 | $25.67 | 23,856 |
| 2018-04-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.15 | 0 |
| 2018-04-06 | $26.19 | $26.19 | $25.85 | $25.85 | $25.15 | 1,355 |
| 2018-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 1,680 |
| 2018-04-04 | $25.56 | $25.60 | $25.56 | $25.60 | $24.90 | 400 |
| 2018-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.29 | 360 |
| 2018-04-02 | $27.05 | $27.05 | $26.08 | $26.08 | $25.37 | 413 |
| 2018-03-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.08 | 9,100 |
| 2018-03-28 | $26.65 | $26.81 | $26.65 | $26.81 | $26.08 | 105,110 |
| 2018-03-27 | $27.90 | $27.90 | $27.65 | $27.65 | $26.90 | 2,935 |
| 2018-03-26 | $27.28 | $27.58 | $27.28 | $27.58 | $26.83 | 1,469 |
| 2018-03-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.46 | 100 |
| 2018-03-22 | $28.17 | $28.17 | $28.17 | $28.17 | $27.40 | 50 |
| 2018-03-21 | $28.45 | $28.45 | $28.17 | $28.17 | $27.40 | 512 |
| 2018-03-20 | $28.00 | $28.20 | $28.00 | $28.20 | $27.43 | 3,777 |
| 2018-03-19 | $28.21 | $28.21 | $28.20 | $28.20 | $27.43 | 1,078 |
| 2018-03-16 | $28.38 | $28.38 | $28.38 | $28.38 | $27.61 | 1,042 |
| 2018-03-15 | $28.55 | $28.55 | $28.55 | $28.55 | $27.77 | 1,550 |
| 2018-03-14 | $28.77 | $28.77 | $28.77 | $28.77 | $27.99 | 95 |
| 2018-03-13 | $28.77 | $28.77 | $28.77 | $28.77 | $27.99 | 60 |
| 2018-03-12 | $28.77 | $28.77 | $28.77 | $28.77 | $27.99 | 0 |
| 2018-03-09 | $28.77 | $28.77 | $28.77 | $28.77 | $27.99 | 342 |
| 2018-03-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.63 | 553 |
| 2018-03-07 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 152 |
| 2018-03-06 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 73 |
| 2018-03-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.84 | 200 |
| 2018-03-02 | $26.46 | $26.50 | $26.36 | $26.36 | $25.64 | 811 |
| 2018-03-01 | $27.20 | $27.20 | $27.20 | $27.20 | $26.46 | 3 |
| 2018-02-28 | $27.20 | $27.20 | $27.20 | $27.20 | $26.46 | 0 |
| 2018-02-27 | $27.20 | $27.20 | $27.20 | $27.20 | $26.46 | 19,284 |
| 2018-02-26 | $27.34 | $27.34 | $27.19 | $27.19 | $26.45 | 430 |
| 2018-02-23 | $27.11 | $27.11 | $27.11 | $27.11 | $26.37 | 1,000 |
| 2018-02-22 | $27.65 | $27.65 | $27.65 | $27.65 | $26.90 | 395 |
| 2018-02-21 | $27.63 | $27.63 | $27.63 | $27.63 | $26.64 | 0 |
| 2018-02-20 | $27.63 | $27.63 | $27.63 | $27.63 | $26.64 | 200 |
| 2018-02-16 | $27.25 | $27.25 | $27.25 | $27.25 | $26.27 | 202 |
| 2018-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.51 | 300 |
| 2018-02-14 | $26.90 | $26.90 | $26.90 | $26.90 | $25.93 | 400 |
| 2018-02-13 | $26.95 | $26.95 | $26.41 | $26.69 | $25.73 | 23,070 |
| 2018-02-12 | $26.93 | $27.15 | $26.93 | $27.15 | $26.17 | 415 |
| 2018-02-09 | $26.09 | $26.40 | $26.00 | $26.15 | $25.21 | 10,005 |
| 2018-02-08 | $26.67 | $26.67 | $25.75 | $25.75 | $24.82 | 27,427 |
| 2018-02-07 | $27.67 | $27.67 | $27.67 | $27.67 | $26.68 | 820 |
| 2018-02-06 | $27.40 | $28.05 | $27.40 | $28.05 | $27.04 | 20,507 |
| 2018-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 60,703 |
| 2018-02-02 | $28.05 | $28.05 | $27.64 | $27.90 | $26.90 | 26,805 |
| 2018-02-01 | $28.85 | $29.01 | $28.80 | $28.95 | $27.91 | 2,601 |
| 2018-01-31 | $29.19 | $29.19 | $28.76 | $28.94 | $27.90 | 800 |
| 2018-01-30 | $29.27 | $29.27 | $29.14 | $29.14 | $28.09 | 51,200 |
| 2018-01-29 | $29.75 | $29.75 | $29.65 | $29.65 | $28.58 | 335 |
| 2018-01-26 | $29.37 | $29.75 | $29.37 | $29.75 | $28.68 | 61,125 |
| 2018-01-25 | $29.43 | $29.43 | $29.40 | $29.40 | $28.34 | 1,316 |
| 2018-01-24 | $30.10 | $30.20 | $29.61 | $29.61 | $28.55 | 25,058 |
| 2018-01-23 | $30.69 | $30.69 | $30.50 | $30.50 | $29.40 | 430 |
| 2018-01-22 | $30.80 | $30.80 | $30.50 | $30.76 | $29.65 | 1,922 |
| 2018-01-19 | $31.21 | $31.25 | $31.21 | $31.25 | $30.13 | 367 |
| 2018-01-18 | $31.01 | $31.01 | $30.74 | $30.90 | $29.79 | 47,547 |
| 2018-01-17 | $29.16 | $29.75 | $29.16 | $29.75 | $28.68 | 30,846 |
| 2018-01-16 | $29.76 | $29.76 | $29.30 | $29.30 | $28.25 | 3,419 |
| 2018-01-12 | $29.25 | $29.25 | $29.25 | $29.25 | $28.20 | 2,209 |
| 2018-01-11 | $29.14 | $29.16 | $28.70 | $29.06 | $28.02 | 461,535 |
| 2018-01-10 | $29.80 | $29.80 | $29.14 | $29.14 | $28.09 | 70,837 |
| 2018-01-09 | $29.75 | $29.91 | $29.75 | $29.91 | $28.83 | 5,445 |
| 2018-01-08 | $29.70 | $29.75 | $29.45 | $29.70 | $28.63 | 2,337 |
| 2018-01-05 | $29.10 | $29.46 | $29.10 | $29.46 | $28.40 | 1,837 |
| 2018-01-04 | $29.13 | $29.28 | $28.90 | $29.28 | $28.23 | 1,746 |
| 2018-01-03 | $27.96 | $27.96 | $27.96 | $27.96 | $26.95 | 37 |
| 2018-01-02 | $27.50 | $28.01 | $27.50 | $27.96 | $26.95 | 1,360 |
| 2017-12-29 | $27.26 | $27.56 | $27.26 | $27.56 | $26.57 | 3,089 |
| 2017-12-28 | $27.85 | $27.86 | $27.63 | $27.86 | $26.86 | 3,380 |
| 2017-12-27 | $27.65 | $27.65 | $27.51 | $27.51 | $26.52 | 65,408 |
| 2017-12-26 | $27.45 | $27.45 | $27.10 | $27.10 | $26.13 | 1,147 |
| 2017-12-22 | $27.37 | $27.40 | $27.37 | $27.40 | $26.41 | 605 |
| 2017-12-21 | $27.47 | $27.47 | $27.36 | $27.36 | $26.38 | 314 |
| 2017-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.51 | 165 |
| 2017-12-19 | $27.35 | $27.50 | $27.30 | $27.50 | $26.51 | 3,665 |
| 2017-12-18 | $27.40 | $27.40 | $27.34 | $27.34 | $26.36 | 62,689 |
| 2017-12-15 | $26.90 | $26.90 | $26.90 | $26.90 | $25.93 | 380 |
| 2017-12-14 | $27.06 | $27.06 | $26.90 | $26.90 | $25.93 | 502 |
| 2017-12-13 | $26.86 | $26.86 | $26.86 | $26.86 | $25.89 | 0 |
| 2017-12-12 | $26.88 | $26.99 | $26.86 | $26.86 | $25.89 | 156,758 |
| 2017-12-11 | $27.08 | $27.20 | $27.08 | $27.20 | $26.22 | 530 |
| 2017-12-08 | $26.92 | $26.92 | $26.92 | $26.92 | $25.95 | 10,791 |
| 2017-12-07 | $26.59 | $26.59 | $26.59 | $26.59 | $25.63 | 10 |
| 2017-12-06 | $26.35 | $26.59 | $26.35 | $26.59 | $25.63 | 15,135 |
| 2017-12-05 | $26.56 | $27.03 | $26.51 | $26.85 | $25.88 | 91,064 |
| 2017-12-04 | $27.15 | $27.15 | $26.57 | $26.63 | $25.67 | 1,865 |
| 2017-12-01 | $27.26 | $27.26 | $26.90 | $27.02 | $26.05 | 850 |
| 2017-11-30 | $27.69 | $27.92 | $27.69 | $27.92 | $26.92 | 55,436 |
| 2017-11-29 | $28.50 | $28.50 | $27.70 | $27.70 | $26.70 | 1,230 |
| 2017-11-28 | $28.90 | $28.90 | $28.79 | $28.79 | $27.75 | 2,160 |
| 2017-11-27 | $29.11 | $29.11 | $29.11 | $29.11 | $28.06 | 243 |
| 2017-11-24 | $28.97 | $28.97 | $28.97 | $28.97 | $27.93 | 0 |
| 2017-11-22 | $28.97 | $28.97 | $28.97 | $28.97 | $27.93 | 100 |
| 2017-11-21 | $29.67 | $29.67 | $29.67 | $29.67 | $28.60 | 100 |
| 2017-11-20 | $28.64 | $28.64 | $28.64 | $28.64 | $27.61 | 500 |
| 2017-11-17 | $28.90 | $28.90 | $28.75 | $28.75 | $27.72 | 611,367 |
| 2017-11-16 | $28.80 | $28.86 | $28.72 | $28.73 | $27.70 | 1,785 |
| 2017-11-15 | $27.79 | $27.98 | $27.60 | $27.97 | $26.96 | 3,209 |
| 2017-11-14 | $28.31 | $28.31 | $28.31 | $28.31 | $27.29 | 400 |
| 2017-11-13 | $27.40 | $27.40 | $27.40 | $27.40 | $26.41 | 835 |
| 2017-11-10 | $27.46 | $27.46 | $27.46 | $27.46 | $26.47 | 19,610 |
| 2017-11-09 | $27.30 | $27.30 | $27.27 | $27.27 | $26.29 | 231 |
| 2017-11-08 | $28.42 | $28.42 | $28.42 | $28.42 | $27.40 | 300 |
| 2017-11-07 | $28.42 | $28.42 | $28.42 | $28.42 | $27.40 | 51 |
| 2017-11-06 | $28.42 | $28.42 | $28.42 | $28.42 | $27.40 | 2,300 |
| 2017-11-03 | $28.45 | $28.45 | $28.45 | $28.45 | $27.43 | 7,480 |
| 2017-11-02 | $27.75 | $27.79 | $27.75 | $27.76 | $26.76 | 25,300 |
| 2017-11-01 | $28.70 | $28.70 | $28.70 | $28.70 | $27.67 | 16,882 |
| 2017-10-31 | $27.48 | $27.65 | $27.48 | $27.65 | $26.66 | 461 |
| 2017-10-30 | $27.26 | $27.26 | $27.26 | $27.26 | $26.28 | 139 |
| 2017-10-27 | $26.80 | $26.80 | $26.80 | $26.80 | $25.84 | 0 |
| 2017-10-26 | $26.80 | $26.80 | $26.80 | $26.80 | $25.84 | 0 |
| 2017-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $25.84 | 415 |
| 2017-10-24 | $26.80 | $26.80 | $26.80 | $26.80 | $25.84 | 100 |
| 2017-10-23 | $26.35 | $26.35 | $26.35 | $26.35 | $25.40 | 26 |
| 2017-10-20 | $26.52 | $26.52 | $26.35 | $26.35 | $25.40 | 1,400 |
| 2017-10-19 | $26.32 | $26.44 | $26.32 | $26.32 | $25.37 | 2,764 |
| 2017-10-18 | $26.48 | $26.48 | $26.30 | $26.30 | $25.35 | 600 |
| 2017-10-17 | $26.50 | $26.50 | $26.48 | $26.48 | $25.53 | 775 |
| 2017-10-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.75 | 200 |
| 2017-10-13 | $25.59 | $25.59 | $25.59 | $25.59 | $24.67 | 0 |
| 2017-10-12 | $25.56 | $25.61 | $25.56 | $25.59 | $24.67 | 2,000 |
| 2017-10-11 | $25.48 | $25.48 | $25.48 | $25.48 | $24.56 | 0 |
| 2017-10-10 | $25.52 | $25.52 | $25.48 | $25.48 | $24.56 | 800 |
| 2017-10-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.28 | 30 |
| 2017-10-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.28 | 0 |
| 2017-10-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.28 | 300 |
| 2017-10-04 | $25.62 | $25.62 | $25.62 | $25.62 | $24.70 | 264 |
| 2017-10-03 | $25.71 | $25.71 | $25.71 | $25.71 | $24.79 | 0 |
| 2017-10-02 | $25.73 | $25.73 | $25.68 | $25.71 | $24.79 | 1,300 |
| 2017-09-29 | $24.62 | $24.62 | $24.62 | $24.62 | $23.73 | 0 |
| 2017-09-28 | $24.62 | $24.62 | $24.62 | $24.62 | $23.73 | 21 |
| 2017-09-27 | $24.50 | $24.62 | $24.50 | $24.62 | $23.73 | 21,376 |
| 2017-09-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 89 |
| 2017-09-25 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 0 |
| 2017-09-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 0 |
| 2017-09-21 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 0 |
| 2017-09-20 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 500 |
| 2017-09-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 10 |
| 2017-09-18 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 50 |
| 2017-09-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-09-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.07 | 0 |
| 2017-08-31 | $22.88 | $22.89 | $22.88 | $22.89 | $22.07 | 5,886 |
| 2017-08-30 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 105 |
| 2017-08-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 0 |
| 2017-08-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 8,000 |
| 2017-08-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 0 |
| 2017-08-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 0 |
| 2017-08-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 0 |
| 2017-08-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 13 |
| 2017-08-21 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 53 |
| 2017-08-18 | $22.02 | $22.02 | $22.02 | $22.02 | $21.23 | 65,800 |
| 2017-08-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.40 | 531 |
| 2017-08-16 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 0 |
| 2017-08-15 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 68 |
| 2017-08-14 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 0 |
| 2017-08-11 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 0 |
| 2017-08-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 200 |
| 2017-08-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 0 |
| 2017-08-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 500 |
| 2017-08-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 0 |
| 2017-08-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 288 |
| 2017-08-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.17 | 100,300 |
| 2017-08-02 | $22.11 | $22.11 | $22.11 | $22.11 | $21.32 | 35 |
| 2017-08-01 | $22.11 | $22.11 | $22.11 | $22.11 | $21.32 | 200 |
| 2017-07-31 | $21.55 | $21.55 | $21.55 | $21.55 | $20.78 | 0 |
| 2017-07-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.78 | 85 |
| 2017-07-27 | $21.72 | $21.75 | $21.55 | $21.55 | $20.78 | 22,200 |
| 2017-07-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.53 | 0 |
| 2017-07-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.53 | 0 |
| 2017-07-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.53 | 100 |
| 2017-07-21 | $22.55 | $22.55 | $22.55 | $22.55 | $21.74 | 0 |
| 2017-07-20 | $22.48 | $22.55 | $22.48 | $22.55 | $21.74 | 295 |
| 2017-07-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 11 |
| 2017-07-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 80 |
| 2017-07-17 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 35 |
| 2017-07-14 | $21.93 | $21.93 | $21.93 | $21.93 | $21.14 | 400 |
| 2017-07-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.09 | 0 |
| 2017-07-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.09 | 300 |
| 2017-07-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.58 | 200 |
| 2017-07-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 9 |
| 2017-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 800 |
| 2017-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 0 |
| 2017-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 0 |
| 2017-07-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 0 |
| 2017-06-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.24 | 300 |
| 2017-06-29 | $21.21 | $21.21 | $21.16 | $21.16 | $20.40 | 230 |
| 2017-06-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.06 | 236 |
| 2017-06-27 | $21.63 | $21.63 | $21.63 | $21.63 | $20.85 | 125 |
| 2017-06-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 35 |
| 2017-06-22 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-15 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 0 |
| 2017-06-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.50 | 150 |
| 2017-06-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.12 | 100 |
| 2017-06-12 | $21.73 | $21.73 | $21.73 | $21.73 | $20.95 | 200 |
| 2017-06-09 | $22.65 | $22.65 | $22.55 | $22.55 | $21.74 | 600 |
| 2017-06-08 | $22.59 | $22.59 | $22.59 | $22.59 | $21.78 | 153 |
| 2017-06-07 | $22.77 | $22.77 | $22.77 | $22.77 | $21.95 | 300 |
| 2017-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.69 | 239 |
| 2017-06-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.98 | 200 |
| 2017-06-02 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 200 |
| 2017-06-01 | $22.16 | $22.16 | $22.16 | $22.16 | $21.36 | 50 |
| 2017-05-31 | $22.16 | $22.16 | $22.16 | $22.16 | $21.36 | 15 |
| 2017-05-30 | $22.16 | $22.16 | $22.16 | $22.16 | $21.36 | 365 |
| 2017-05-26 | $22.16 | $22.16 | $22.16 | $22.16 | $21.36 | 0 |
| 2017-05-25 | $22.16 | $22.16 | $22.16 | $22.16 | $21.36 | 1,100 |
| 2017-05-24 | $21.74 | $21.74 | $21.74 | $21.74 | $20.96 | 465 |
| 2017-05-23 | $21.62 | $21.62 | $21.62 | $21.62 | $20.84 | 100 |
| 2017-05-22 | $21.33 | $21.33 | $21.33 | $21.33 | $20.56 | 0 |
| 2017-05-19 | $21.33 | $21.33 | $21.33 | $21.33 | $20.56 | 10 |
| 2017-05-18 | $21.33 | $21.33 | $21.33 | $21.33 | $20.56 | 59 |
| 2017-05-17 | $21.43 | $21.43 | $21.33 | $21.33 | $20.56 | 780 |
| 2017-05-16 | $20.82 | $20.82 | $20.82 | $20.82 | $20.07 | 90 |
| 2017-05-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.07 | 2 |
| 2017-05-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.07 | 1,000 |
| 2017-05-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.07 | 0 |
| 2017-05-10 | $20.72 | $20.82 | $20.72 | $20.82 | $20.07 | 1,800 |
| 2017-05-09 | $20.43 | $20.43 | $20.43 | $20.43 | $19.70 | 5,200 |
| 2017-05-08 | $20.40 | $20.40 | $20.40 | $20.40 | $19.67 | 300 |
| 2017-05-05 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-05-04 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-05-03 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-05-02 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-05-01 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-04-28 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-04-27 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 0 |
| 2017-04-26 | $20.70 | $20.70 | $20.70 | $20.70 | $19.96 | 200 |
| 2017-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $19.62 | 0 |
| 2017-04-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.62 | 200 |
| 2017-04-21 | $19.67 | $19.67 | $19.67 | $19.67 | $18.96 | 0 |
| 2017-04-20 | $19.67 | $19.67 | $19.67 | $19.67 | $18.96 | 53 |
| 2017-04-19 | $19.67 | $19.67 | $19.67 | $19.67 | $18.96 | 315 |
| 2017-04-18 | $19.55 | $19.55 | $19.55 | $19.55 | $18.85 | 0 |
| 2017-04-17 | $19.55 | $19.55 | $19.55 | $19.55 | $18.85 | 200 |
| 2017-04-13 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 0 |
| 2017-04-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 0 |
| 2017-04-11 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 17 |
| 2017-04-10 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 0 |
| 2017-04-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 0 |
| 2017-04-06 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 2 |
| 2017-04-05 | $20.31 | $20.31 | $20.31 | $20.31 | $19.58 | 0 |
| 2017-04-04 | $20.24 | $20.31 | $20.24 | $20.31 | $19.58 | 257 |
| 2017-04-03 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 0 |
| 2017-03-31 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 0 |
| 2017-03-30 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 0 |
| 2017-03-29 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 0 |
| 2017-03-28 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 2,900 |
| 2017-03-27 | $20.22 | $20.22 | $20.22 | $20.22 | $19.49 | 750 |
| 2017-03-24 | $20.07 | $20.07 | $20.07 | $20.07 | $19.35 | 100 |
| 2017-03-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.83 | 21 |
| 2017-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.83 | 300 |
| 2017-03-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.83 | 200 |
| 2017-03-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.28 | 200 |
| 2017-03-17 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 27 |
| 2017-03-16 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 0 |
| 2017-03-15 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 0 |
| 2017-03-14 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 0 |
| 2017-03-13 | $18.37 | $18.37 | $18.37 | $18.37 | $17.71 | 300 |
| 2017-03-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.35 | 0 |
| 2017-03-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.35 | 0 |
| 2017-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.35 | 3,600 |
| 2017-03-07 | $18.01 | $18.01 | $18.01 | $18.01 | $17.36 | 2,500 |
| 2017-03-06 | $18.01 | $18.01 | $18.01 | $18.01 | $17.36 | 0 |
| 2017-03-03 | $18.01 | $18.01 | $18.01 | $18.01 | $17.36 | 200 |
| 2017-03-02 | $18.09 | $18.09 | $18.09 | $18.09 | $17.44 | 152 |
| 2017-03-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.13 | 0 |
| 2017-02-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.13 | 500 |
| 2017-02-27 | $18.02 | $18.02 | $18.02 | $18.02 | $17.37 | 186 |
| 2017-02-24 | $17.71 | $17.91 | $17.71 | $17.91 | $17.27 | 374 |
| 2017-02-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.24 | 0 |
| 2017-02-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.24 | 0 |
| 2017-02-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.24 | 0 |
| 2017-02-17 | $17.88 | $17.88 | $17.88 | $17.88 | $17.24 | 14 |
| 2017-02-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.03 | 18,100 |
| 2017-02-15 | $17.88 | $17.88 | $17.88 | $17.88 | $17.03 | 0 |
| 2017-02-14 | $17.88 | $17.88 | $17.88 | $17.88 | $17.03 | 400 |
| 2017-02-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.13 | 200 |
| 2017-02-10 | $18.15 | $18.15 | $18.06 | $18.06 | $17.20 | 823 |
| 2017-02-09 | $18.02 | $18.22 | $17.98 | $18.22 | $17.35 | 1,376 |
| 2017-02-08 | $18.49 | $18.77 | $18.49 | $18.77 | $17.88 | 2,900 |
| 2017-02-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.10 | 24 |
| 2017-02-06 | $19.08 | $19.08 | $19.01 | $19.01 | $18.10 | 245 |
| 2017-02-03 | $19.21 | $19.21 | $19.21 | $19.21 | $18.29 | 100 |
| 2017-02-02 | $18.86 | $18.86 | $18.86 | $18.86 | $17.96 | 110 |
| 2017-02-01 | $18.55 | $18.55 | $18.50 | $18.50 | $17.62 | 1,458 |
| 2017-01-31 | $18.13 | $18.13 | $18.13 | $18.13 | $17.27 | 69 |
| 2017-01-30 | $18.13 | $18.13 | $18.13 | $18.13 | $17.27 | 58 |
| 2017-01-27 | $18.13 | $18.13 | $18.13 | $18.13 | $17.27 | 12,000 |
| 2017-01-26 | $18.13 | $18.13 | $18.13 | $18.13 | $17.27 | 0 |
| 2017-01-25 | $18.13 | $18.13 | $18.13 | $18.13 | $17.27 | 500 |
| 2017-01-24 | $17.56 | $17.56 | $17.56 | $17.56 | $16.72 | 0 |
| 2017-01-23 | $17.56 | $17.56 | $17.56 | $17.56 | $16.72 | 600 |
| 2017-01-20 | $17.39 | $17.39 | $17.39 | $17.39 | $16.56 | 0 |
| 2017-01-19 | $17.39 | $17.39 | $17.39 | $17.39 | $16.56 | 117 |
| 2017-01-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.56 | 0 |
| 2017-01-17 | $17.39 | $17.39 | $17.39 | $17.39 | $16.56 | 400 |
| 2017-01-13 | $17.59 | $17.59 | $17.46 | $17.46 | $16.63 | 1,350 |
| 2017-01-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 648 |
| 2017-01-11 | $17.46 | $17.46 | $17.46 | $17.46 | $16.63 | 0 |
| 2017-01-10 | $17.47 | $17.47 | $17.46 | $17.46 | $16.63 | 1,500 |
| 2017-01-09 | $17.19 | $17.19 | $17.19 | $17.19 | $16.37 | 500 |
| 2017-01-06 | $17.09 | $17.09 | $17.09 | $17.09 | $16.28 | 200 |
| 2017-01-05 | $17.16 | $17.16 | $17.09 | $17.09 | $16.28 | 600 |
| 2017-01-04 | $17.40 | $17.40 | $17.40 | $17.40 | $16.57 | 0 |
| 2017-01-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.57 | 200 |
| 2016-12-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 3,652 |
| 2016-12-29 | $17.39 | $17.39 | $17.28 | $17.28 | $16.46 | 812 |
| 2016-12-28 | $17.42 | $17.44 | $17.42 | $17.44 | $16.61 | 2,600 |
| 2016-12-27 | $17.42 | $17.42 | $17.42 | $17.42 | $16.59 | 100 |
| 2016-12-23 | $17.11 | $17.11 | $17.11 | $17.11 | $16.29 | 0 |
| 2016-12-22 | $17.11 | $17.11 | $17.11 | $17.11 | $16.29 | 450 |
| 2016-12-21 | $17.14 | $17.14 | $17.14 | $17.14 | $16.32 | 69 |
| 2016-12-20 | $17.14 | $17.14 | $17.14 | $17.14 | $16.32 | 0 |
| 2016-12-19 | $17.14 | $17.15 | $17.14 | $17.14 | $16.32 | 1,435 |
| 2016-12-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.15 | 3,874 |
| 2016-12-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.15 | 42 |
| 2016-12-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.15 | 0 |
| 2016-12-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.15 | 700 |
| 2016-12-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-07 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-12-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 54 |
| 2016-12-01 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 0 |
| 2016-11-30 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 400 |
| 2016-11-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.17 | 100 |
| 2016-11-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.19 | 0 |
| 2016-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.19 | 115 |
| 2016-11-23 | $16.75 | $16.75 | $16.75 | $16.75 | $15.95 | 0 |
| 2016-11-22 | $16.75 | $16.75 | $16.75 | $16.75 | $15.95 | 0 |
| 2016-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $15.95 | 0 |
| 2016-11-18 | $16.99 | $16.99 | $16.75 | $16.75 | $15.95 | 1,200 |
| 2016-11-17 | $17.14 | $17.14 | $17.14 | $17.14 | $16.32 | 0 |
| 2016-11-16 | $17.12 | $17.14 | $17.12 | $17.14 | $16.32 | 32,732 |
| 2016-11-15 | $16.71 | $16.71 | $16.71 | $16.71 | $15.91 | 0 |
| 2016-11-14 | $16.71 | $16.71 | $16.71 | $16.71 | $15.91 | 0 |
| 2016-11-11 | $16.71 | $16.71 | $16.71 | $16.71 | $15.91 | 10,670 |
| 2016-11-10 | $16.96 | $16.96 | $16.71 | $16.71 | $15.91 | 300 |
| 2016-11-09 | $17.23 | $17.23 | $17.23 | $17.23 | $16.41 | 0 |
| 2016-11-08 | $17.23 | $17.23 | $17.23 | $17.23 | $16.41 | 325 |
| 2016-11-07 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 2,000 |
| 2016-11-04 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 8,400 |
| 2016-11-03 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 0 |
| 2016-11-02 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 1,670 |
| 2016-11-01 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 4,000 |
| 2016-10-31 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 25 |
| 2016-10-28 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 132 |
| 2016-10-27 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 0 |
| 2016-10-26 | $17.48 | $17.48 | $17.48 | $17.48 | $16.65 | 150 |
| 2016-10-25 | $17.49 | $17.49 | $17.48 | $17.48 | $16.65 | 1,234 |
| 2016-10-24 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 0 |
| 2016-10-21 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 0 |
| 2016-10-20 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 0 |
| 2016-10-19 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 600 |
| 2016-10-18 | $17.33 | $17.33 | $17.33 | $17.33 | $16.50 | 752 |
| 2016-10-17 | $17.27 | $17.33 | $17.27 | $17.33 | $16.50 | 700 |
| 2016-10-14 | $17.23 | $17.23 | $17.23 | $17.23 | $16.41 | 0 |
| 2016-10-13 | $17.23 | $17.23 | $17.23 | $17.23 | $16.41 | 203 |
| 2016-10-12 | $17.65 | $17.65 | $17.65 | $17.65 | $16.81 | 0 |
| 2016-10-11 | $17.88 | $17.88 | $17.65 | $17.65 | $16.81 | 280 |
| 2016-10-10 | $17.96 | $17.96 | $17.96 | $17.96 | $17.10 | 0 |
| 2016-10-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.10 | 0 |
| 2016-10-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.10 | 100 |
| 2016-10-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 0 |
| 2016-10-04 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 0 |
| 2016-10-03 | $17.68 | $17.68 | $17.68 | $17.68 | $16.84 | 100 |
| 2016-09-30 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 215 |
| 2016-09-29 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 0 |
| 2016-09-28 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 0 |
| 2016-09-27 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 0 |
| 2016-09-26 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 0 |
| 2016-09-23 | $17.66 | $17.66 | $17.66 | $17.66 | $16.82 | 0 |
| 2016-09-22 | $17.62 | $17.66 | $17.62 | $17.66 | $16.82 | 200 |
| 2016-09-21 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 0 |
| 2016-09-20 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 60 |
| 2016-09-19 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 15 |
| 2016-09-16 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 0 |
| 2016-09-15 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 0 |
| 2016-09-14 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 0 |
| 2016-09-13 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 0 |
| 2016-09-12 | $16.02 | $16.02 | $16.02 | $16.02 | $15.26 | 100 |
| 2016-09-09 | $16.73 | $16.73 | $16.73 | $16.73 | $15.93 | 150 |
| 2016-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $15.93 | 507,581 |
| 2016-09-07 | $16.73 | $16.73 | $16.73 | $16.73 | $15.93 | 0 |
| 2016-09-06 | $16.73 | $16.73 | $16.73 | $16.73 | $15.93 | 0 |
| 2016-09-02 | $16.73 | $16.73 | $16.73 | $16.73 | $15.93 | 0 |
| 2016-09-01 | $16.77 | $16.77 | $16.73 | $16.73 | $15.93 | 7,784 |
| 2016-08-31 | $17.03 | $17.03 | $17.03 | $17.03 | $16.22 | 0 |
| 2016-08-30 | $16.98 | $17.03 | $16.98 | $17.03 | $16.22 | 1,194 |
| 2016-08-29 | $16.82 | $16.82 | $16.82 | $16.82 | $16.02 | 4,640 |
| 2016-08-26 | $16.63 | $16.63 | $16.63 | $16.63 | $15.84 | 81,293 |
| 2016-08-25 | $17.20 | $17.20 | $17.20 | $17.20 | $16.38 | 0 |
| 2016-08-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.38 | 100 |
| 2016-08-23 | $17.43 | $17.43 | $17.43 | $17.43 | $16.60 | 126 |
| 2016-08-22 | $17.27 | $17.27 | $17.27 | $17.27 | $16.45 | 21,293 |
| 2016-08-19 | $17.27 | $17.27 | $17.27 | $17.27 | $16.45 | 18,900 |
| 2016-08-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.19 | 0 |
| 2016-08-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.19 | 100 |
| 2016-08-16 | $17.37 | $17.37 | $17.37 | $17.37 | $16.54 | 75 |
| 2016-08-15 | $17.32 | $17.37 | $17.32 | $17.37 | $16.54 | 406 |
| 2016-08-12 | $17.14 | $17.14 | $17.14 | $17.14 | $16.32 | 200 |
| 2016-08-11 | $16.68 | $16.68 | $16.68 | $16.68 | $15.88 | 1,007 |
| 2016-08-10 | $16.68 | $16.68 | $16.68 | $16.68 | $15.88 | 0 |
| 2016-08-09 | $16.38 | $16.80 | $16.38 | $16.68 | $15.88 | 4,237 |
| 2016-08-08 | $16.07 | $16.07 | $16.03 | $16.03 | $15.27 | 300 |
| 2016-08-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 0 |
| 2016-08-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 0 |
| 2016-08-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.05 | 0 |
| 2016-08-02 | $15.93 | $15.93 | $15.80 | $15.80 | $15.05 | 459 |
| 2016-08-01 | $16.34 | $16.34 | $16.34 | $16.34 | $15.56 | 0 |
| 2016-07-29 | $16.34 | $16.34 | $16.34 | $16.34 | $15.56 | 0 |
| 2016-07-28 | $16.34 | $16.34 | $16.34 | $16.34 | $15.56 | 0 |
| 2016-07-27 | $16.34 | $16.34 | $16.34 | $16.34 | $15.56 | 100 |
| 2016-07-26 | $16.04 | $16.20 | $16.04 | $16.20 | $15.43 | 400 |
| 2016-07-25 | $15.55 | $15.55 | $15.55 | $15.55 | $14.81 | 0 |
| 2016-07-22 | $15.55 | $15.55 | $15.55 | $15.55 | $14.81 | 0 |
| 2016-07-21 | $15.55 | $15.55 | $15.55 | $15.55 | $14.81 | 0 |
| 2016-07-20 | $15.55 | $15.55 | $15.55 | $15.55 | $14.81 | 350 |
| 2016-07-19 | $15.38 | $15.38 | $15.38 | $15.38 | $14.65 | 17,000 |
| 2016-07-18 | $15.38 | $15.38 | $15.38 | $15.38 | $14.65 | 5,000 |
| 2016-07-15 | $14.64 | $14.64 | $14.64 | $14.64 | $13.94 | 0 |
| 2016-07-14 | $14.64 | $14.64 | $14.64 | $14.64 | $13.94 | 0 |
| 2016-07-13 | $14.64 | $14.64 | $14.64 | $14.64 | $13.94 | 1,542 |
| 2016-07-12 | $14.01 | $14.01 | $14.01 | $14.01 | $13.34 | 0 |
| 2016-07-11 | $14.01 | $14.01 | $14.01 | $14.01 | $13.34 | 0 |
| 2016-07-08 | $14.01 | $14.01 | $14.01 | $14.01 | $13.34 | 370 |
| 2016-07-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 325 |
| 2016-07-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-07-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 40,000 |
| 2016-07-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 345 |
| 2016-06-30 | $14.48 | $14.48 | $14.48 | $14.48 | $13.78 | 12,000 |
| 2016-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 4,570 |
| 2016-06-28 | $13.52 | $13.52 | $13.52 | $13.52 | $12.88 | 94 |
| 2016-06-27 | $13.52 | $13.52 | $13.52 | $13.52 | $12.88 | 100 |
| 2016-06-24 | $15.51 | $15.51 | $15.51 | $15.51 | $14.77 | 0 |
| 2016-06-23 | $15.51 | $15.51 | $15.51 | $15.51 | $14.77 | 1,000 |
| 2016-06-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-06-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-06-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-06-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-06-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 0 |
| 2016-06-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 300 |
| 2016-06-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.52 | 14,487 |
| 2016-06-13 | $14.48 | $14.48 | $14.48 | $14.48 | $13.79 | 60,000 |
| 2016-06-10 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 400 |
| 2016-06-09 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 0 |
| 2016-06-08 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 48,267 |
| 2016-06-07 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 0 |
| 2016-06-06 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 0 |
| 2016-06-03 | $14.79 | $14.79 | $14.79 | $14.79 | $14.08 | 2,000 |
| 2016-06-02 | $14.69 | $14.69 | $14.69 | $14.69 | $13.99 | 0 |
| 2016-06-01 | $14.69 | $14.69 | $14.69 | $14.69 | $13.99 | 615 |
| 2016-05-31 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-27 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-26 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 75 |
| 2016-05-25 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-24 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-23 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 500 |
| 2016-05-20 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-19 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-18 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-17 | $13.58 | $13.58 | $13.58 | $13.58 | $12.93 | 0 |
| 2016-05-16 | $13.44 | $13.58 | $13.41 | $13.58 | $12.93 | 3,326 |
| 2016-05-13 | $13.62 | $13.62 | $13.62 | $13.62 | $12.97 | 0 |
| 2016-05-12 | $13.62 | $13.62 | $13.62 | $13.62 | $12.97 | 400 |
| 2016-05-11 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-10 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-09 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-05 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-04 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-03 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-05-02 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-04-29 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 0 |
| 2016-04-28 | $14.49 | $14.49 | $14.49 | $14.49 | $13.80 | 100 |
| 2016-04-27 | $14.31 | $14.31 | $14.31 | $14.31 | $13.63 | 1,200 |
| 2016-04-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.42 | 0 |
| 2016-04-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.42 | 0 |
| 2016-04-22 | $14.10 | $14.10 | $14.10 | $14.10 | $13.42 | 41,438 |
| 2016-04-21 | $14.32 | $14.32 | $14.32 | $14.32 | $13.64 | 20,000 |
| 2016-04-20 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 0 |
| 2016-04-19 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 0 |
| 2016-04-18 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 0 |
| 2016-04-15 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 0 |
| 2016-04-14 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 1 |
| 2016-04-13 | $14.19 | $14.19 | $14.19 | $14.19 | $13.51 | 300 |
| 2016-04-12 | $13.94 | $13.94 | $13.94 | $13.94 | $13.27 | 200 |
| 2016-04-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-04 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 0 |
| 2016-04-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.40 | 150 |
| 2016-03-31 | $14.24 | $14.24 | $14.24 | $14.24 | $13.56 | 0 |
| 2016-03-30 | $14.24 | $14.24 | $14.24 | $14.24 | $13.56 | 100 |
| 2016-03-29 | $13.73 | $13.73 | $13.73 | $13.73 | $13.08 | 0 |
| 2016-03-28 | $13.73 | $13.73 | $13.73 | $13.73 | $13.08 | 500 |
| 2016-03-24 | $13.64 | $13.64 | $13.64 | $13.64 | $12.99 | 200 |
| 2016-03-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.24 | 1,500 |
| 2016-03-22 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 0 |
| 2016-03-21 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 0 |
| 2016-03-18 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 0 |
| 2016-03-17 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 0 |
| 2016-03-16 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 0 |
| 2016-03-15 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 10 |
| 2016-03-14 | $13.31 | $13.31 | $13.31 | $13.31 | $12.68 | 167 |
| 2016-03-11 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2016-03-10 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2016-03-09 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 391 |
| 2016-03-08 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 400 |
| 2016-03-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-03-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-03-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 246 |
| 2016-03-02 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 625 |
| 2016-03-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-29 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-26 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-25 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-24 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-23 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-22 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2016-02-19 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 350 |
| 2016-02-18 | $12.22 | $12.22 | $12.22 | $12.22 | $11.46 | 44 |
| 2016-02-17 | $12.22 | $12.22 | $12.22 | $12.22 | $11.46 | 28,816 |
| 2016-02-16 | $12.06 | $12.20 | $12.06 | $12.15 | $11.39 | 10,966 |
| 2016-02-12 | $11.84 | $11.95 | $11.84 | $11.95 | $11.20 | 332 |
| 2016-02-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.23 | 429 |
| 2016-02-10 | $11.70 | $11.70 | $11.70 | $11.70 | $10.96 | 0 |
| 2016-02-09 | $11.70 | $11.70 | $11.70 | $11.70 | $10.96 | 0 |
| 2016-02-08 | $11.70 | $11.70 | $11.70 | $11.70 | $10.96 | 160 |
| 2016-02-05 | $12.48 | $12.48 | $12.48 | $12.48 | $11.70 | 31,500 |
| 2016-02-04 | $12.48 | $12.48 | $12.48 | $12.48 | $11.70 | 165 |
| 2016-02-03 | $12.74 | $12.74 | $12.74 | $12.74 | $11.94 | 0 |
| 2016-02-02 | $12.74 | $12.74 | $12.74 | $12.74 | $11.94 | 200 |
| 2016-02-01 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 0 |
| 2016-01-29 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 0 |
| 2016-01-28 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 0 |
| 2016-01-27 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 0 |
| 2016-01-26 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 0 |
| 2016-01-25 | $13.33 | $13.33 | $13.33 | $13.33 | $12.49 | 203 |
| 2016-01-22 | $13.06 | $13.06 | $13.06 | $13.06 | $12.24 | 35 |
| 2016-01-21 | $13.06 | $13.06 | $13.06 | $13.06 | $12.24 | 30,240 |
| 2016-01-20 | $12.30 | $12.30 | $12.30 | $12.30 | $11.53 | 0 |
| 2016-01-19 | $12.30 | $12.30 | $12.30 | $12.30 | $11.53 | 0 |
| 2016-01-15 | $12.30 | $12.30 | $12.30 | $12.30 | $11.53 | 1,414 |
| 2016-01-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.33 | 200 |
| 2016-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.18 | 0 |
| 2016-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.18 | 182 |
| 2016-01-11 | $13.14 | $13.14 | $13.14 | $13.14 | $12.32 | 22,566 |
| 2016-01-08 | $13.42 | $13.42 | $13.42 | $13.42 | $12.58 | 0 |
| 2016-01-07 | $13.42 | $13.42 | $13.42 | $13.42 | $12.58 | 0 |
| 2016-01-06 | $13.42 | $13.42 | $13.42 | $13.42 | $12.58 | 200 |
| 2016-01-05 | $13.79 | $13.79 | $13.79 | $13.79 | $12.92 | 200 |
Infineon Technologies AG (IFNNF) News Headlines
Recent Infineon Technologies AG (IFNNF) News
Similar Companies to Infineon Technologies AG (IFNNF) 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 | -- | -- | -- |