IGM Financial Inc (IGIFF) Exchange: PINK
Data as of May 3, 2024
$24.80 ($-0.40) -1.59%
IGM Financial Inc - Daily Information
Click for more stock information on IGM Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.63 |
| Previous Close | $24.80 |
| High | $24.93 |
| Low | $24.63 |
| Adjusted Open | $24.63 |
| Previous Adjusted Close | $24.80 |
| Adjusted High | $24.93 |
| Adjusted Low | $24.63 |
About IGM Financial Inc (IGIFF)
No Description Available
Invest in IGM Financial Inc (IGIFF)
Historical Stock Data for IGM Financial Inc (IGIFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $24.63 | $24.93 | $24.63 | $24.80 | $24.80 | 1,142 |
| 2024-04-04 | $25.33 | $25.33 | $24.80 | $25.20 | $25.20 | 132 |
| 2024-04-03 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 2,512 |
| 2024-04-02 | $25.50 | $25.51 | $25.18 | $25.18 | $25.18 | 2,512 |
| 2024-04-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 80 |
| 2024-03-28 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 787 |
| 2024-03-27 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 8,872 |
| 2024-03-26 | $25.82 | $25.85 | $25.63 | $25.63 | $25.22 | 2,503 |
| 2024-03-25 | $25.90 | $25.90 | $25.63 | $25.63 | $25.22 | 9,567 |
| 2024-03-22 | $25.80 | $25.86 | $25.80 | $25.86 | $25.45 | 1,355 |
| 2024-03-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 51 |
| 2024-03-20 | $25.74 | $25.76 | $25.72 | $25.72 | $25.31 | 2,539 |
| 2024-03-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.21 | 129 |
| 2024-03-18 | $25.42 | $25.61 | $25.41 | $25.61 | $25.21 | 2,418 |
| 2024-03-15 | $25.72 | $25.72 | $25.64 | $25.64 | $25.23 | 462 |
| 2024-03-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.28 | 22,188 |
| 2024-03-13 | $26.41 | $26.41 | $26.41 | $26.41 | $25.99 | 26,710 |
| 2024-03-12 | $26.33 | $26.41 | $26.33 | $26.35 | $25.93 | 25,702 |
| 2024-03-11 | $26.35 | $26.35 | $26.35 | $26.35 | $25.93 | 381 |
| 2024-03-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.00 | 1,988 |
| 2024-03-07 | $26.41 | $26.42 | $26.41 | $26.42 | $26.00 | 27,746 |
| 2024-03-06 | $26.27 | $26.27 | $26.21 | $26.21 | $25.80 | 2,994 |
| 2024-03-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.98 | 12,688 |
| 2024-03-04 | $26.39 | $26.40 | $26.39 | $26.40 | $25.98 | 18,074 |
| 2024-03-01 | $26.32 | $26.32 | $26.28 | $26.28 | $25.86 | 9,828 |
| 2024-02-29 | $26.44 | $26.44 | $26.44 | $26.44 | $26.02 | 23,402 |
| 2024-02-28 | $26.75 | $26.75 | $26.44 | $26.44 | $26.02 | 2,370 |
| 2024-02-27 | $26.26 | $26.26 | $26.14 | $26.22 | $25.81 | 16,395 |
| 2024-02-26 | $26.56 | $26.56 | $26.31 | $26.34 | $25.93 | 13,586 |
| 2024-02-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 9 |
| 2024-02-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 45,293 |
| 2024-02-21 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 20,044 |
| 2024-02-20 | $27.24 | $27.24 | $25.96 | $25.96 | $25.96 | 1,087 |
| 2024-02-16 | $25.43 | $25.77 | $25.43 | $25.67 | $25.67 | 7,866 |
| 2024-02-15 | $26.78 | $26.78 | $26.73 | $26.73 | $26.73 | 10,030 |
| 2024-02-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 14,498 |
| 2024-02-13 | $26.53 | $26.57 | $26.53 | $26.57 | $26.57 | 10,174 |
| 2024-02-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 5,450 |
| 2024-02-09 | $26.86 | $26.94 | $26.86 | $26.94 | $26.94 | 9,873 |
| 2024-02-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 42,718 |
| 2024-02-07 | $27.05 | $27.16 | $27.05 | $27.16 | $27.16 | 13,197 |
| 2024-02-06 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 22,554 |
| 2024-02-05 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 3,752 |
| 2024-02-02 | $27.34 | $27.35 | $27.32 | $27.35 | $27.35 | 26,299 |
| 2024-02-01 | $27.17 | $27.52 | $27.17 | $27.52 | $27.52 | 29,167 |
| 2024-01-31 | $27.16 | $27.16 | $27.00 | $27.08 | $27.08 | 28,879 |
| 2024-01-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 176 |
| 2024-01-29 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4,555 |
| 2024-01-26 | $27.04 | $27.05 | $27.04 | $27.05 | $27.05 | 1,300 |
| 2024-01-25 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 3,138 |
| 2024-01-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 32,347 |
| 2024-01-23 | $26.81 | $26.87 | $26.81 | $26.87 | $26.87 | 4,342 |
| 2024-01-22 | $26.48 | $26.48 | $26.38 | $26.38 | $26.38 | 2,266 |
| 2024-01-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 4 |
| 2024-01-18 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 735 |
| 2024-01-17 | $25.37 | $25.37 | $25.35 | $25.35 | $25.35 | 3,270 |
| 2024-01-16 | $25.74 | $25.77 | $25.69 | $25.69 | $25.69 | 3,457 |
| 2024-01-12 | $26.59 | $26.59 | $26.18 | $26.18 | $26.18 | 2,353 |
| 2024-01-11 | $26.00 | $26.26 | $26.00 | $26.26 | $26.26 | 5,492 |
| 2024-01-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 159 |
| 2024-01-09 | $26.30 | $26.36 | $26.25 | $26.25 | $26.25 | 2,217 |
| 2024-01-08 | $26.21 | $26.43 | $26.21 | $26.38 | $26.38 | 9,267 |
| 2024-01-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 798 |
| 2024-01-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 3,467 |
| 2024-01-03 | $25.87 | $25.88 | $25.86 | $25.86 | $25.86 | 13,792 |
| 2024-01-02 | $26.26 | $26.34 | $26.24 | $26.24 | $26.24 | 9,900 |
| 2023-12-29 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 4,678 |
| 2023-12-28 | $27.17 | $27.17 | $26.63 | $26.63 | $26.63 | 4,013 |
| 2023-12-27 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2,920 |
| 2023-12-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-12-22 | $26.61 | $26.78 | $26.61 | $26.78 | $26.78 | 2,920 |
| 2023-12-21 | $26.57 | $26.63 | $26.57 | $26.61 | $26.61 | 13,227 |
| 2023-12-20 | $27.07 | $27.07 | $26.85 | $26.85 | $26.85 | 4,288 |
| 2023-12-19 | $26.75 | $26.91 | $26.75 | $26.90 | $26.90 | 14,346 |
| 2023-12-18 | $26.62 | $26.62 | $26.51 | $26.51 | $26.51 | 2,751 |
| 2023-12-15 | $24.83 | $26.32 | $24.83 | $26.24 | $26.24 | 4,724 |
| 2023-12-14 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2,893 |
| 2023-12-13 | $25.36 | $25.87 | $25.32 | $25.87 | $25.87 | 2,243 |
| 2023-12-12 | $25.16 | $25.19 | $25.08 | $25.08 | $25.08 | 3,759 |
| 2023-12-11 | $24.41 | $25.36 | $24.41 | $25.30 | $25.30 | 60,082 |
| 2023-12-08 | $25.27 | $25.48 | $25.27 | $25.48 | $25.48 | 1,065 |
| 2023-12-07 | $25.19 | $25.30 | $25.19 | $25.30 | $25.30 | 3,225 |
| 2023-12-06 | $23.71 | $25.33 | $23.71 | $25.33 | $25.33 | 5,528 |
| 2023-12-05 | $25.17 | $25.17 | $25.07 | $25.17 | $25.17 | 4,927 |
| 2023-12-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 4,980 |
| 2023-12-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3,600 |
| 2023-11-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,357 |
| 2023-11-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 3,307 |
| 2023-11-28 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 2,647 |
| 2023-11-27 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 3,047 |
| 2023-11-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-11-22 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2 |
| 2023-11-21 | $24.34 | $24.34 | $24.14 | $24.19 | $24.19 | 1,522 |
| 2023-11-20 | $24.45 | $24.60 | $24.35 | $24.53 | $24.53 | 12,836 |
| 2023-11-17 | $24.59 | $24.71 | $24.59 | $24.66 | $24.66 | 6,210 |
| 2023-11-16 | $24.21 | $24.21 | $24.17 | $24.19 | $24.19 | 3,430 |
| 2023-11-15 | $24.17 | $24.23 | $24.17 | $24.23 | $24.23 | 2,608 |
| 2023-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2,442 |
| 2023-11-13 | $23.23 | $23.55 | $23.18 | $23.18 | $23.18 | 5,054 |
| 2023-11-10 | $23.39 | $23.76 | $23.37 | $23.49 | $23.49 | 32,848 |
| 2023-11-09 | $24.20 | $24.20 | $23.37 | $23.59 | $23.59 | 95,349 |
| 2023-11-08 | $23.74 | $23.74 | $23.72 | $23.72 | $23.72 | 3,768 |
| 2023-11-07 | $23.94 | $24.03 | $23.79 | $24.03 | $24.03 | 5,518 |
| 2023-11-06 | $23.62 | $24.43 | $23.62 | $24.43 | $24.43 | 38,470 |
| 2023-11-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 26,041 |
| 2023-11-02 | $23.10 | $23.91 | $23.10 | $23.88 | $23.88 | 7,676 |
| 2023-11-01 | $22.47 | $22.53 | $22.47 | $22.53 | $22.53 | 16,998 |
| 2023-10-31 | $22.55 | $22.55 | $22.34 | $22.45 | $22.45 | 19,088 |
| 2023-10-30 | $22.44 | $22.50 | $22.44 | $22.50 | $22.50 | 2,586 |
| 2023-10-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 2,478 |
| 2023-10-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 735 |
| 2023-10-25 | $22.32 | $22.32 | $22.21 | $22.22 | $22.22 | 6,495 |
| 2023-10-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 3,869 |
| 2023-10-23 | $23.29 | $23.29 | $23.28 | $23.28 | $23.28 | 3,525 |
| 2023-10-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1,404 |
| 2023-10-19 | $23.48 | $23.50 | $23.30 | $23.47 | $23.47 | 10,118 |
| 2023-10-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 753 |
| 2023-10-17 | $24.63 | $24.66 | $24.58 | $24.64 | $24.64 | 9,461 |
| 2023-10-16 | $24.53 | $24.63 | $24.44 | $24.51 | $24.51 | 1,902 |
| 2023-10-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 303 |
| 2023-10-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 127 |
| 2023-10-11 | $25.28 | $25.28 | $25.17 | $25.17 | $25.17 | 1,113 |
| 2023-10-10 | $25.17 | $25.26 | $25.07 | $25.08 | $25.08 | 2,348 |
| 2023-10-09 | $23.87 | $24.57 | $22.84 | $24.57 | $24.57 | 18,368 |
| 2023-10-06 | $24.58 | $24.63 | $24.58 | $24.63 | $24.63 | 7,410 |
| 2023-10-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 13,969 |
| 2023-10-04 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 22,208 |
| 2023-10-03 | $24.68 | $24.68 | $24.33 | $24.33 | $24.33 | 8,805 |
| 2023-10-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 24,897 |
| 2023-09-29 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 34,661 |
| 2023-09-28 | $26.07 | $26.07 | $25.93 | $25.94 | $25.94 | 41,584 |
| 2023-09-27 | $26.86 | $26.86 | $26.86 | $26.86 | $26.29 | 15,391 |
| 2023-09-26 | $27.27 | $27.27 | $27.21 | $27.21 | $26.63 | 13,947 |
| 2023-09-25 | $27.48 | $27.74 | $27.48 | $27.57 | $26.98 | 2,234 |
| 2023-09-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.11 | 13,675 |
| 2023-09-21 | $27.67 | $27.70 | $27.67 | $27.70 | $27.11 | 5,714 |
| 2023-09-20 | $28.07 | $28.07 | $28.07 | $28.07 | $27.47 | 399 |
| 2023-09-19 | $28.07 | $28.07 | $28.07 | $28.07 | $27.47 | 1,193 |
| 2023-09-18 | $28.26 | $28.26 | $28.02 | $28.02 | $27.43 | 10,473 |
| 2023-09-15 | $28.12 | $28.12 | $28.08 | $28.08 | $27.48 | 4,289 |
| 2023-09-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.55 | 26,074 |
| 2023-09-13 | $27.61 | $27.89 | $27.45 | $27.48 | $26.90 | 12,014 |
| 2023-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.11 | 435 |
| 2023-09-11 | $27.81 | $27.81 | $27.73 | $27.73 | $27.14 | 6,708 |
| 2023-09-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.90 | 5,457 |
| 2023-09-07 | $27.66 | $27.66 | $27.43 | $27.43 | $26.85 | 14,578 |
| 2023-09-06 | $27.43 | $27.43 | $27.43 | $27.43 | $26.85 | 7,919 |
| 2023-09-05 | $28.29 | $28.29 | $28.29 | $28.29 | $27.69 | 153 |
| 2023-09-01 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 5 |
| 2023-08-31 | $28.59 | $28.59 | $28.54 | $28.54 | $28.54 | 85,412 |
| 2023-08-30 | $27.43 | $28.78 | $27.43 | $28.64 | $28.64 | 2,201 |
| 2023-08-29 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 166 |
| 2023-08-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 267 |
| 2023-08-25 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-08-24 | $28.04 | $28.24 | $28.04 | $28.24 | $28.24 | 739 |
| 2023-08-23 | $28.54 | $28.54 | $27.98 | $27.98 | $27.98 | 6,978 |
| 2023-08-22 | $27.83 | $28.19 | $27.83 | $28.19 | $28.19 | 211 |
| 2023-08-21 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 67 |
| 2023-08-18 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 55 |
| 2023-08-17 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 49 |
| 2023-08-16 | $28.42 | $28.42 | $28.36 | $28.41 | $28.41 | 1,670 |
| 2023-08-15 | $28.53 | $28.53 | $28.08 | $28.08 | $28.08 | 2,911 |
| 2023-08-14 | $28.90 | $28.92 | $28.90 | $28.92 | $28.92 | 3,586 |
| 2023-08-11 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 528 |
| 2023-08-10 | $29.14 | $29.15 | $29.04 | $29.15 | $29.15 | 1,403 |
| 2023-08-09 | $28.46 | $28.57 | $28.46 | $28.57 | $28.57 | 545 |
| 2023-08-08 | $28.25 | $28.64 | $28.25 | $28.64 | $28.64 | 1,266 |
| 2023-08-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 65 |
| 2023-08-04 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 6 |
| 2023-08-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 201 |
| 2023-08-02 | $30.39 | $30.39 | $30.21 | $30.21 | $30.21 | 1,204 |
| 2023-08-01 | $30.84 | $31.26 | $30.84 | $31.13 | $31.13 | 4,811 |
| 2023-07-31 | $31.46 | $31.46 | $31.25 | $31.25 | $31.25 | 1,946 |
| 2023-07-28 | $31.16 | $31.16 | $30.94 | $30.95 | $30.95 | 1,104 |
| 2023-07-27 | $31.53 | $31.53 | $31.51 | $31.51 | $31.51 | 519 |
| 2023-07-26 | $31.39 | $31.40 | $31.39 | $31.40 | $31.40 | 1,291 |
| 2023-07-25 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 7,123 |
| 2023-07-24 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 69 |
| 2023-07-21 | $31.55 | $31.56 | $31.55 | $31.56 | $31.56 | 763 |
| 2023-07-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 44 |
| 2023-07-19 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 200 |
| 2023-07-17 | $31.16 | $31.16 | $31.00 | $31.00 | $31.00 | 553 |
| 2023-07-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-07-13 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 200 |
| 2023-07-12 | $30.49 | $30.50 | $30.49 | $30.50 | $30.50 | 422 |
| 2023-07-11 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 7 |
| 2023-07-10 | $30.44 | $30.44 | $30.10 | $30.10 | $30.10 | 574 |
| 2023-07-07 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 88 |
| 2023-07-06 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 5 |
| 2023-07-05 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 300 |
| 2023-07-03 | $31.05 | $31.05 | $28.69 | $28.69 | $28.69 | 604 |
| 2023-06-30 | $30.40 | $30.40 | $30.35 | $30.35 | $30.35 | 4,934 |
| 2023-06-29 | $29.96 | $30.26 | $29.96 | $30.26 | $30.26 | 428 |
| 2023-06-28 | $30.23 | $30.23 | $30.23 | $30.23 | $29.81 | 104 |
| 2023-06-27 | $30.38 | $30.59 | $30.38 | $30.59 | $30.17 | 1,443 |
| 2023-06-26 | $29.86 | $30.06 | $29.86 | $29.90 | $29.49 | 3,364 |
| 2023-06-23 | $30.09 | $30.09 | $29.79 | $29.79 | $29.37 | 498 |
| 2023-06-22 | $30.46 | $30.46 | $30.46 | $30.46 | $30.04 | 333 |
| 2023-06-21 | $30.42 | $30.42 | $30.42 | $30.42 | $30.00 | 61 |
| 2023-06-20 | $30.42 | $30.42 | $30.42 | $30.42 | $30.00 | 222 |
| 2023-06-16 | $31.07 | $31.07 | $31.07 | $31.07 | $30.64 | 205 |
| 2023-06-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.47 | 319 |
| 2023-06-14 | $30.49 | $30.80 | $30.49 | $30.80 | $30.37 | 430 |
| 2023-06-13 | $30.45 | $30.45 | $30.42 | $30.42 | $30.00 | 592 |
| 2023-06-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.26 | 106 |
| 2023-06-09 | $29.67 | $29.67 | $29.67 | $29.67 | $29.26 | 252 |
| 2023-06-08 | $29.67 | $29.71 | $29.67 | $29.71 | $29.29 | 263 |
| 2023-06-07 | $29.83 | $29.83 | $29.75 | $29.75 | $29.34 | 560 |
| 2023-06-06 | $30.00 | $30.00 | $29.97 | $29.97 | $29.56 | 328 |
| 2023-06-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.44 | 969 |
| 2023-06-02 | $29.49 | $29.49 | $29.49 | $29.49 | $29.08 | 179 |
| 2023-06-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.09 | 0 |
| 2023-05-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.10 | 9 |
| 2023-05-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.10 | 9 |
| 2023-05-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.10 | 0 |
| 2023-05-25 | $28.49 | $28.49 | $28.49 | $28.49 | $28.10 | 15 |
| 2023-05-24 | $28.47 | $28.49 | $28.47 | $28.49 | $28.10 | 2,101 |
| 2023-05-23 | $28.96 | $28.96 | $28.76 | $28.76 | $28.36 | 800 |
| 2023-05-22 | $28.68 | $28.68 | $28.68 | $28.68 | $28.28 | 228 |
| 2023-05-19 | $28.72 | $28.95 | $28.72 | $28.95 | $28.55 | 745 |
| 2023-05-18 | $29.09 | $29.09 | $29.09 | $29.09 | $28.69 | 27 |
| 2023-05-17 | $29.03 | $29.25 | $29.03 | $29.09 | $28.69 | 1,141 |
| 2023-05-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.59 | 162 |
| 2023-05-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.50 | 49 |
| 2023-05-12 | $27.81 | $28.97 | $27.81 | $28.90 | $28.90 | 1,217 |
| 2023-05-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 385 |
| 2023-05-10 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-05-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 17 |
| 2023-05-08 | $28.93 | $29.22 | $28.93 | $29.22 | $29.22 | 475 |
| 2023-05-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 140 |
| 2023-05-04 | $29.42 | $29.42 | $29.21 | $29.21 | $29.21 | 1,215 |
| 2023-05-03 | $30.04 | $30.15 | $30.04 | $30.09 | $30.09 | 359 |
| 2023-05-02 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 133 |
| 2023-05-01 | $30.84 | $30.84 | $30.51 | $30.51 | $30.51 | 927 |
| 2023-04-28 | $30.70 | $30.75 | $30.70 | $30.75 | $30.75 | 1,039 |
| 2023-04-27 | $30.01 | $30.26 | $30.01 | $30.23 | $30.23 | 1,243 |
| 2023-04-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 186 |
| 2023-04-25 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 221 |
| 2023-04-24 | $30.76 | $30.76 | $30.47 | $30.47 | $30.47 | 482 |
| 2023-04-21 | $30.35 | $30.35 | $30.19 | $30.19 | $30.19 | 827 |
| 2023-04-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 132 |
| 2023-04-19 | $30.86 | $31.02 | $30.75 | $30.75 | $30.75 | 1,237 |
| 2023-04-18 | $30.60 | $31.00 | $30.60 | $31.00 | $31.00 | 1,282 |
| 2023-04-17 | $29.75 | $30.56 | $29.75 | $30.56 | $30.56 | 472 |
| 2023-04-14 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 30 |
| 2023-04-13 | $30.30 | $30.30 | $30.28 | $30.28 | $30.28 | 299 |
| 2023-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 251 |
| 2023-04-11 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 649 |
| 2023-04-10 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 127 |
| 2023-04-06 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 526 |
| 2023-04-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 142 |
| 2023-04-04 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 91 |
| 2023-04-03 | $29.93 | $30.07 | $29.87 | $30.02 | $30.02 | 2,080 |
| 2023-03-31 | $29.83 | $29.83 | $29.75 | $29.75 | $29.75 | 222 |
| 2023-03-30 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 312 |
| 2023-03-29 | $29.65 | $29.66 | $29.64 | $29.64 | $29.23 | 596 |
| 2023-03-28 | $29.43 | $29.56 | $29.43 | $29.56 | $29.56 | 527 |
| 2023-03-27 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 20,601 |
| 2023-03-24 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 17 |
| 2023-03-23 | $29.65 | $29.69 | $29.42 | $29.42 | $29.42 | 14,165 |
| 2023-03-22 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2023-03-21 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 9 |
| 2023-03-20 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 1 |
| 2023-03-17 | $29.42 | $29.52 | $29.42 | $29.52 | $29.52 | 528 |
| 2023-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 234 |
| 2023-03-15 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 854 |
| 2023-03-14 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 6 |
| 2023-03-13 | $30.00 | $30.01 | $29.83 | $30.01 | $30.01 | 1,467 |
| 2023-03-10 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 56 |
| 2023-03-09 | $31.84 | $31.84 | $31.34 | $31.34 | $31.34 | 859 |
| 2023-03-08 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 55 |
| 2023-03-07 | $31.39 | $31.43 | $31.39 | $31.43 | $31.43 | 588 |
| 2023-03-06 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 100 |
| 2023-03-03 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 275 |
| 2023-03-02 | $30.88 | $31.01 | $30.88 | $31.01 | $31.01 | 741 |
| 2023-03-01 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 232 |
| 2023-02-28 | $30.62 | $30.62 | $30.38 | $30.39 | $30.39 | 32,027 |
| 2023-02-27 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 133 |
| 2023-02-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 287 |
| 2023-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 9 |
| 2023-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 158 |
| 2023-02-21 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 12 |
| 2023-02-17 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 255 |
| 2023-02-16 | $31.63 | $31.63 | $31.62 | $31.62 | $31.62 | 338 |
| 2023-02-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 98 |
| 2023-02-14 | $33.21 | $33.21 | $31.51 | $31.51 | $31.51 | 1,193 |
| 2023-02-13 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 496 |
| 2023-02-10 | $31.29 | $31.29 | $31.27 | $31.27 | $31.27 | 1,822 |
| 2023-02-09 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 31,640 |
| 2023-02-08 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 437 |
| 2023-02-07 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 329 |
| 2023-02-06 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 30 |
| 2023-02-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 290 |
| 2023-02-02 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 129 |
| 2023-02-01 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 399 |
| 2023-01-31 | $31.06 | $31.12 | $31.06 | $31.12 | $31.12 | 89,488 |
| 2023-01-30 | $29.35 | $31.43 | $29.35 | $31.08 | $31.08 | 7,891 |
| 2023-01-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 73 |
| 2023-01-26 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 154 |
| 2023-01-25 | $30.60 | $30.83 | $30.60 | $30.83 | $30.83 | 701 |
| 2023-01-24 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 361 |
| 2023-01-23 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 12 |
| 2023-01-20 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 438 |
| 2023-01-19 | $30.13 | $30.34 | $30.11 | $30.11 | $30.11 | 3,849 |
| 2023-01-18 | $30.75 | $31.17 | $30.70 | $30.70 | $30.70 | 34,885 |
| 2023-01-17 | $30.46 | $30.72 | $30.45 | $30.72 | $30.72 | 3,693 |
| 2023-01-13 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 120 |
| 2023-01-12 | $30.44 | $30.55 | $30.34 | $30.55 | $30.55 | 2,076 |
| 2023-01-11 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-01-10 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 35 |
| 2023-01-09 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 238 |
| 2023-01-06 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 202 |
| 2023-01-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 265 |
| 2023-01-04 | $28.68 | $28.69 | $28.68 | $28.69 | $28.69 | 444 |
| 2023-01-03 | $27.97 | $28.15 | $27.97 | $28.15 | $28.15 | 439 |
| 2022-12-30 | $27.91 | $27.91 | $27.90 | $27.90 | $27.90 | 377 |
| 2022-12-29 | $28.01 | $28.06 | $27.98 | $28.06 | $28.06 | 2,615 |
| 2022-12-28 | $27.48 | $27.63 | $27.48 | $27.63 | $27.23 | 1,748 |
| 2022-12-27 | $27.53 | $27.53 | $27.53 | $27.53 | $27.13 | 13 |
| 2022-12-23 | $27.53 | $27.53 | $27.53 | $27.53 | $27.13 | 29 |
| 2022-12-22 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 607 |
| 2022-12-21 | $27.85 | $27.99 | $27.85 | $27.99 | $27.99 | 40,786 |
| 2022-12-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 3,955 |
| 2022-12-19 | $27.38 | $27.44 | $27.05 | $27.05 | $27.05 | 1,716 |
| 2022-12-16 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 555 |
| 2022-12-15 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 174 |
| 2022-12-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 137 |
| 2022-12-13 | $29.56 | $29.56 | $28.67 | $28.67 | $28.67 | 978 |
| 2022-12-12 | $28.24 | $28.45 | $28.24 | $28.45 | $28.45 | 678 |
| 2022-12-09 | $28.56 | $28.59 | $28.31 | $28.33 | $28.33 | 10,426 |
| 2022-12-08 | $28.82 | $28.82 | $28.57 | $28.57 | $28.57 | 813 |
| 2022-12-07 | $28.44 | $28.54 | $28.44 | $28.54 | $28.54 | 2,094 |
| 2022-12-06 | $28.63 | $28.73 | $28.59 | $28.73 | $28.73 | 691 |
| 2022-12-05 | $28.83 | $28.83 | $28.75 | $28.75 | $28.75 | 3,581 |
| 2022-12-02 | $31.15 | $31.15 | $29.48 | $29.48 | $29.48 | 530 |
| 2022-12-01 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 93 |
| 2022-11-30 | $28.38 | $29.21 | $28.38 | $29.21 | $29.21 | 12,733 |
| 2022-11-29 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 18 |
| 2022-11-28 | $29.15 | $29.23 | $28.83 | $28.83 | $28.83 | 1,014 |
| 2022-11-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 100 |
| 2022-11-23 | $28.99 | $28.99 | $28.98 | $28.98 | $28.98 | 500 |
| 2022-11-22 | $28.88 | $29.02 | $28.88 | $29.02 | $29.02 | 2,878 |
| 2022-11-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 353 |
| 2022-11-18 | $29.12 | $29.12 | $28.91 | $28.93 | $28.93 | 2,333 |
| 2022-11-17 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 278 |
| 2022-11-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 1,026 |
| 2022-11-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 760 |
| 2022-11-14 | $29.50 | $29.51 | $29.40 | $29.41 | $29.41 | 2,728 |
| 2022-11-11 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1,637 |
| 2022-11-10 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 571 |
| 2022-11-09 | $27.69 | $27.69 | $27.32 | $27.32 | $27.32 | 598 |
| 2022-11-08 | $28.22 | $28.22 | $28.06 | $28.07 | $28.07 | 7,466 |
| 2022-11-07 | $27.84 | $27.84 | $27.55 | $27.82 | $27.82 | 25,416 |
| 2022-11-04 | $28.08 | $28.08 | $27.70 | $27.70 | $27.70 | 3,540 |
| 2022-11-03 | $25.94 | $26.01 | $25.79 | $25.79 | $25.79 | 12,011 |
| 2022-11-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 47 |
| 2022-11-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 564 |
| 2022-10-31 | $26.73 | $26.78 | $26.67 | $26.74 | $26.74 | 8,503 |
| 2022-10-28 | $27.00 | $27.12 | $27.00 | $27.12 | $27.12 | 2,285 |
| 2022-10-27 | $27.29 | $27.29 | $27.05 | $27.11 | $27.11 | 922 |
| 2022-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 131 |
| 2022-10-25 | $26.72 | $26.72 | $26.67 | $26.67 | $26.67 | 24,913 |
| 2022-10-24 | $25.81 | $26.14 | $25.81 | $26.07 | $26.07 | 7,083 |
| 2022-10-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 209 |
| 2022-10-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 100 |
| 2022-10-19 | $26.38 | $26.38 | $26.16 | $26.28 | $26.28 | 1,096 |
| 2022-10-18 | $26.63 | $26.63 | $26.54 | $26.54 | $26.54 | 300 |
| 2022-10-17 | $26.25 | $26.32 | $26.25 | $26.32 | $26.32 | 1,233 |
| 2022-10-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 604 |
| 2022-10-13 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 307 |
| 2022-10-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 95 |
| 2022-10-11 | $25.26 | $25.26 | $24.81 | $24.81 | $24.81 | 542 |
| 2022-10-10 | $25.63 | $25.63 | $25.00 | $25.00 | $25.00 | 360 |
| 2022-10-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1,121 |
| 2022-10-06 | $26.31 | $26.31 | $26.07 | $26.07 | $26.07 | 12,161 |
| 2022-10-05 | $26.38 | $26.62 | $26.38 | $26.60 | $26.60 | 6,371 |
| 2022-10-04 | $26.95 | $27.01 | $26.82 | $27.00 | $27.00 | 3,682 |
| 2022-10-03 | $25.65 | $26.07 | $25.63 | $26.03 | $26.03 | 10,299 |
| 2022-09-30 | $25.10 | $25.17 | $24.89 | $24.98 | $24.98 | 9,599 |
| 2022-09-29 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 590 |
| 2022-09-28 | $24.95 | $25.06 | $24.95 | $25.06 | $25.06 | 333 |
| 2022-09-27 | $25.50 | $25.50 | $25.01 | $25.01 | $24.61 | 11,623 |
| 2022-09-26 | $25.78 | $25.78 | $25.29 | $25.37 | $24.96 | 1,252 |
| 2022-09-23 | $25.74 | $25.74 | $25.56 | $25.62 | $25.20 | 4,956 |
| 2022-09-22 | $26.64 | $26.71 | $26.64 | $26.68 | $26.25 | 1,084 |
| 2022-09-21 | $27.54 | $27.54 | $27.17 | $27.17 | $27.17 | 1,976 |
| 2022-09-20 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 106 |
| 2022-09-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 12 |
| 2022-09-16 | $27.35 | $27.35 | $27.33 | $27.33 | $27.33 | 925 |
| 2022-09-15 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 598 |
| 2022-09-14 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-09-13 | $28.17 | $28.17 | $27.84 | $27.84 | $27.84 | 1,417 |
| 2022-09-12 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 327 |
| 2022-09-09 | $28.24 | $28.31 | $28.24 | $28.31 | $28.31 | 1,288 |
| 2022-09-08 | $27.67 | $27.80 | $27.43 | $27.80 | $27.80 | 1,143 |
| 2022-09-07 | $25.66 | $27.37 | $25.66 | $27.37 | $27.37 | 1,437 |
| 2022-09-06 | $27.12 | $27.19 | $27.09 | $27.09 | $27.09 | 7,565 |
| 2022-09-02 | $27.05 | $27.49 | $26.99 | $27.02 | $27.02 | 2,789 |
| 2022-09-01 | $26.44 | $26.66 | $26.44 | $26.66 | $26.66 | 1,010 |
| 2022-08-31 | $27.51 | $27.51 | $27.32 | $27.32 | $27.32 | 1,107 |
| 2022-08-30 | $27.36 | $27.39 | $27.30 | $27.36 | $27.36 | 2,603 |
| 2022-08-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 422 |
| 2022-08-26 | $30.10 | $30.10 | $27.94 | $27.94 | $27.94 | 609 |
| 2022-08-25 | $29.77 | $29.77 | $28.57 | $28.57 | $28.57 | 1,793 |
| 2022-08-24 | $28.01 | $29.42 | $28.01 | $28.25 | $28.25 | 560 |
| 2022-08-23 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 64 |
| 2022-08-22 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 415 |
| 2022-08-19 | $28.95 | $28.95 | $28.85 | $28.85 | $28.85 | 1,174 |
| 2022-08-18 | $29.50 | $29.59 | $29.50 | $29.59 | $29.59 | 689 |
| 2022-08-17 | $30.98 | $30.98 | $29.34 | $29.41 | $29.41 | 3,769 |
| 2022-08-16 | $29.50 | $29.88 | $29.50 | $29.88 | $29.88 | 1,748 |
| 2022-08-15 | $29.43 | $29.60 | $29.43 | $29.60 | $29.60 | 1,392 |
| 2022-08-12 | $31.25 | $31.25 | $29.91 | $30.02 | $30.02 | 2,526 |
| 2022-08-11 | $31.42 | $31.42 | $29.63 | $29.63 | $29.63 | 1,546 |
| 2022-08-10 | $29.42 | $29.60 | $29.40 | $29.60 | $29.60 | 2,440 |
| 2022-08-09 | $28.92 | $28.96 | $28.92 | $28.96 | $28.96 | 1,269 |
| 2022-08-08 | $29.42 | $29.49 | $29.37 | $29.48 | $29.48 | 6,676 |
| 2022-08-05 | $28.99 | $28.99 | $28.63 | $28.90 | $28.90 | 2,251 |
| 2022-08-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 237 |
| 2022-08-03 | $30.53 | $30.53 | $29.07 | $29.24 | $29.24 | 2,096 |
| 2022-08-02 | $28.92 | $28.92 | $28.90 | $28.90 | $28.90 | 508 |
| 2022-08-01 | $31.88 | $31.88 | $29.32 | $29.32 | $29.32 | 1,059 |
| 2022-07-29 | $28.51 | $29.04 | $28.51 | $29.03 | $29.03 | 1,382 |
| 2022-07-28 | $28.44 | $28.44 | $28.40 | $28.40 | $28.40 | 1,343 |
| 2022-07-27 | $27.96 | $28.10 | $27.94 | $28.10 | $28.10 | 1,943 |
| 2022-07-26 | $27.60 | $27.60 | $27.56 | $27.56 | $27.56 | 346 |
| 2022-07-25 | $28.06 | $28.19 | $28.06 | $28.19 | $28.19 | 1,024 |
| 2022-07-22 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 108 |
| 2022-07-21 | $28.05 | $28.17 | $28.05 | $28.17 | $28.17 | 1,337 |
| 2022-07-20 | $28.09 | $28.09 | $27.64 | $27.82 | $27.82 | 692 |
| 2022-07-19 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 971 |
| 2022-07-18 | $27.23 | $27.43 | $27.03 | $27.03 | $27.03 | 1,459 |
| 2022-07-15 | $26.68 | $26.73 | $26.68 | $26.73 | $26.73 | 538 |
| 2022-07-14 | $26.48 | $26.48 | $26.33 | $26.41 | $26.41 | 1,425 |
| 2022-07-13 | $26.49 | $26.85 | $26.49 | $26.81 | $26.81 | 1,514 |
| 2022-07-12 | $27.22 | $27.30 | $27.07 | $27.07 | $27.07 | 2,798 |
| 2022-07-11 | $28.48 | $28.48 | $27.00 | $27.03 | $27.03 | 760 |
| 2022-07-08 | $27.23 | $27.40 | $27.19 | $27.33 | $27.33 | 17,294 |
| 2022-07-07 | $27.94 | $27.94 | $26.92 | $27.05 | $27.05 | 1,006 |
| 2022-07-06 | $26.37 | $26.58 | $26.37 | $26.58 | $26.58 | 505 |
| 2022-07-05 | $26.25 | $26.61 | $26.23 | $26.61 | $26.61 | 3,196 |
| 2022-07-01 | $26.72 | $27.00 | $26.72 | $27.00 | $27.00 | 768 |
| 2022-06-30 | $26.34 | $26.84 | $26.34 | $26.79 | $26.79 | 6,209 |
| 2022-06-29 | $26.89 | $26.89 | $26.77 | $26.86 | $26.86 | 1,613 |
| 2022-06-28 | $27.60 | $27.60 | $27.33 | $27.33 | $26.89 | 804 |
| 2022-06-27 | $28.14 | $28.14 | $28.14 | $28.14 | $27.69 | 380 |
| 2022-06-24 | $27.86 | $27.86 | $27.86 | $27.86 | $27.41 | 274 |
| 2022-06-23 | $27.33 | $27.33 | $27.16 | $27.17 | $26.73 | 5,394 |
| 2022-06-22 | $27.35 | $27.37 | $27.35 | $27.35 | $26.91 | 1,504 |
| 2022-06-21 | $27.61 | $27.61 | $27.47 | $27.52 | $27.08 | 1,757 |
| 2022-06-17 | $27.96 | $27.96 | $26.63 | $26.63 | $26.20 | 9,716 |
| 2022-06-16 | $27.24 | $27.24 | $26.77 | $26.77 | $26.34 | 2,781 |
| 2022-06-15 | $28.13 | $28.21 | $28.13 | $28.13 | $27.68 | 489 |
| 2022-06-14 | $25.91 | $27.47 | $25.91 | $27.33 | $26.89 | 3,846 |
| 2022-06-13 | $27.75 | $27.75 | $27.37 | $27.64 | $27.20 | 1,699 |
| 2022-06-10 | $28.99 | $28.99 | $28.84 | $28.84 | $28.38 | 624 |
| 2022-06-09 | $29.97 | $29.97 | $29.97 | $29.97 | $29.49 | 427 |
| 2022-06-08 | $30.63 | $30.63 | $30.59 | $30.59 | $30.10 | 720 |
| 2022-06-07 | $30.44 | $30.57 | $30.42 | $30.50 | $30.01 | 15,712 |
| 2022-06-06 | $32.23 | $32.23 | $30.58 | $30.58 | $30.09 | 822 |
| 2022-06-03 | $30.95 | $30.95 | $30.37 | $30.37 | $29.89 | 1,657 |
| 2022-06-02 | $30.56 | $31.00 | $30.56 | $31.00 | $30.50 | 2,406 |
| 2022-06-01 | $30.67 | $30.68 | $30.25 | $30.25 | $29.77 | 1,628 |
| 2022-05-31 | $30.79 | $31.19 | $30.79 | $31.18 | $30.68 | 11,261 |
| 2022-05-27 | $29.85 | $30.11 | $29.85 | $30.03 | $29.55 | 675 |
| 2022-05-26 | $29.41 | $29.41 | $29.41 | $29.41 | $28.94 | 198 |
| 2022-05-25 | $29.02 | $29.02 | $28.86 | $28.90 | $28.44 | 8,423 |
| 2022-05-24 | $28.80 | $28.81 | $28.35 | $28.35 | $27.89 | 1,359 |
| 2022-05-23 | $31.61 | $31.61 | $31.61 | $31.61 | $31.10 | 186 |
| 2022-05-20 | $28.89 | $29.09 | $28.35 | $28.35 | $27.89 | 2,610 |
| 2022-05-19 | $28.35 | $28.77 | $28.35 | $28.65 | $28.19 | 5,648 |
| 2022-05-18 | $29.12 | $29.15 | $29.08 | $29.08 | $28.61 | 1,380 |
| 2022-05-17 | $29.35 | $29.57 | $29.27 | $29.57 | $29.10 | 10,799 |
| 2022-05-16 | $28.31 | $28.31 | $28.31 | $28.31 | $27.85 | 430 |
| 2022-05-13 | $28.64 | $28.64 | $28.64 | $28.64 | $28.18 | 173 |
| 2022-05-12 | $27.68 | $27.76 | $27.47 | $27.47 | $27.03 | 6,328 |
| 2022-05-11 | $28.45 | $28.45 | $28.01 | $28.01 | $27.56 | 699 |
| 2022-05-10 | $28.62 | $28.62 | $28.10 | $28.11 | $27.66 | 801 |
| 2022-05-09 | $28.14 | $28.27 | $28.08 | $28.08 | $27.63 | 9,997 |
| 2022-05-06 | $29.05 | $29.11 | $28.93 | $29.02 | $28.56 | 1,443 |
| 2022-05-05 | $33.68 | $33.68 | $31.32 | $31.32 | $30.82 | 1,685 |
| 2022-05-04 | $31.55 | $31.69 | $31.55 | $31.69 | $31.18 | 553 |
| 2022-05-03 | $31.50 | $31.68 | $31.50 | $31.68 | $31.17 | 660 |
| 2022-05-02 | $31.45 | $31.49 | $31.13 | $31.13 | $30.63 | 2,114 |
| 2022-04-29 | $34.03 | $34.03 | $31.74 | $31.76 | $31.25 | 5,702 |
| 2022-04-28 | $31.84 | $32.18 | $31.84 | $32.18 | $31.66 | 1,093 |
| 2022-04-27 | $33.35 | $33.35 | $31.70 | $31.70 | $31.19 | 976 |
| 2022-04-26 | $32.18 | $32.18 | $32.18 | $32.18 | $31.66 | 7,355 |
| 2022-04-25 | $32.25 | $32.28 | $32.18 | $32.18 | $31.66 | 7,355 |
| 2022-04-22 | $35.60 | $35.60 | $33.22 | $33.22 | $32.69 | 2,333 |
| 2022-04-21 | $35.02 | $35.02 | $35.01 | $35.01 | $34.45 | 726 |
| 2022-04-20 | $35.24 | $35.31 | $35.21 | $35.31 | $34.74 | 3,910 |
| 2022-04-19 | $34.22 | $34.38 | $34.18 | $34.34 | $33.79 | 3,536 |
| 2022-04-18 | $33.76 | $33.97 | $33.76 | $33.86 | $33.32 | 7,579 |
| 2022-04-14 | $34.02 | $34.02 | $34.02 | $34.02 | $33.47 | 0 |
| 2022-04-13 | $33.81 | $34.02 | $33.81 | $34.02 | $33.47 | 807 |
| 2022-04-12 | $35.80 | $35.80 | $33.76 | $33.76 | $33.21 | 716 |
| 2022-04-11 | $32.35 | $34.33 | $32.35 | $34.09 | $33.54 | 15,232 |
| 2022-04-08 | $34.04 | $34.30 | $34.04 | $34.30 | $33.75 | 5,284 |
| 2022-04-07 | $33.54 | $33.75 | $33.54 | $33.66 | $33.12 | 2,313 |
| 2022-04-06 | $35.25 | $35.25 | $35.25 | $35.25 | $34.69 | 115 |
| 2022-04-05 | $33.58 | $35.33 | $33.58 | $35.25 | $34.69 | 2,181 |
| 2022-04-04 | $35.41 | $35.41 | $35.27 | $35.30 | $34.73 | 621 |
| 2022-04-01 | $35.61 | $35.61 | $35.61 | $35.61 | $35.04 | 0 |
| 2022-03-31 | $35.68 | $35.68 | $35.61 | $35.61 | $35.04 | 735 |
| 2022-03-30 | $36.07 | $36.07 | $36.07 | $36.07 | $35.49 | 552 |
| 2022-03-29 | $36.22 | $36.39 | $36.15 | $36.39 | $35.36 | 2,105 |
| 2022-03-28 | $35.95 | $36.13 | $35.95 | $36.13 | $35.11 | 822 |
| 2022-03-25 | $36.26 | $36.26 | $36.26 | $36.26 | $35.24 | 213 |
| 2022-03-24 | $35.96 | $36.23 | $35.96 | $36.23 | $35.21 | 642 |
| 2022-03-23 | $36.33 | $36.46 | $36.11 | $36.11 | $35.09 | 9,321 |
| 2022-03-22 | $36.42 | $36.42 | $36.42 | $36.42 | $35.40 | 39 |
| 2022-03-21 | $36.42 | $36.42 | $36.42 | $36.42 | $35.40 | 4,035 |
| 2022-03-18 | $36.16 | $36.42 | $36.14 | $36.42 | $35.40 | 4,035 |
| 2022-03-17 | $35.89 | $36.30 | $35.89 | $36.30 | $35.28 | 6,121 |
| 2022-03-16 | $35.27 | $35.32 | $35.27 | $35.31 | $34.32 | 525 |
| 2022-03-15 | $34.65 | $34.65 | $34.16 | $34.31 | $33.34 | 4,060 |
| 2022-03-14 | $35.25 | $35.25 | $35.25 | $35.25 | $34.25 | 187 |
| 2022-03-11 | $35.50 | $35.50 | $35.22 | $35.22 | $34.23 | 543 |
| 2022-03-10 | $35.24 | $35.24 | $35.24 | $35.24 | $34.25 | 147 |
| 2022-03-09 | $35.47 | $35.47 | $35.11 | $35.24 | $34.25 | 9,862 |
| 2022-03-08 | $34.89 | $34.89 | $34.53 | $34.53 | $33.56 | 1,245 |
| 2022-03-07 | $35.49 | $35.49 | $35.49 | $35.49 | $34.49 | 1 |
| 2022-03-04 | $35.49 | $35.49 | $35.49 | $35.49 | $34.49 | 20 |
| 2022-03-03 | $35.48 | $35.49 | $35.42 | $35.49 | $34.49 | 1,560 |
| 2022-03-02 | $35.23 | $35.30 | $35.23 | $35.30 | $34.31 | 3,870 |
| 2022-03-01 | $34.81 | $34.81 | $34.81 | $34.81 | $33.83 | 196 |
| 2022-02-28 | $35.43 | $35.58 | $35.43 | $35.58 | $34.58 | 1,838 |
| 2022-02-25 | $35.70 | $35.70 | $35.70 | $35.70 | $34.70 | 301 |
| 2022-02-24 | $34.61 | $34.66 | $34.16 | $34.66 | $33.69 | 862 |
| 2022-02-23 | $35.57 | $35.57 | $35.17 | $35.17 | $34.18 | 2,284 |
| 2022-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.02 | 124 |
| 2022-02-18 | $35.62 | $35.62 | $35.42 | $35.42 | $34.42 | 322 |
| 2022-02-17 | $36.13 | $36.13 | $36.05 | $36.05 | $35.03 | 398 |
| 2022-02-16 | $36.15 | $36.15 | $36.15 | $36.15 | $35.13 | 100 |
| 2022-02-15 | $35.79 | $36.13 | $35.79 | $35.98 | $34.97 | 817 |
| 2022-02-14 | $35.61 | $35.73 | $35.61 | $35.72 | $34.72 | 1,047 |
| 2022-02-11 | $35.61 | $35.96 | $35.61 | $35.85 | $34.84 | 1,465 |
| 2022-02-10 | $36.09 | $36.10 | $35.80 | $35.85 | $34.84 | 3,193 |
| 2022-02-09 | $36.45 | $36.45 | $36.31 | $36.31 | $35.29 | 1,436 |
| 2022-02-08 | $35.91 | $35.91 | $35.85 | $35.85 | $34.84 | 500 |
| 2022-02-07 | $35.82 | $35.82 | $35.59 | $35.59 | $34.59 | 530 |
| 2022-02-04 | $35.50 | $35.50 | $35.50 | $35.50 | $34.50 | 152 |
| 2022-02-03 | $35.27 | $35.27 | $35.21 | $35.21 | $34.22 | 824 |
| 2022-02-02 | $33.78 | $35.47 | $33.78 | $35.47 | $34.47 | 258 |
| 2022-02-01 | $35.19 | $35.44 | $35.10 | $35.44 | $34.44 | 813 |
| 2022-01-31 | $33.76 | $35.16 | $33.76 | $35.12 | $34.13 | 2,863 |
| 2022-01-28 | $33.58 | $33.96 | $33.48 | $33.58 | $32.64 | 2,257 |
| 2022-01-27 | $35.45 | $35.45 | $34.74 | $34.85 | $33.87 | 1,005 |
| 2022-01-26 | $35.93 | $35.94 | $35.00 | $35.00 | $34.02 | 901 |
| 2022-01-25 | $35.68 | $35.68 | $35.49 | $35.49 | $34.49 | 200 |
| 2022-01-24 | $35.50 | $35.64 | $35.07 | $35.64 | $34.64 | 1,495 |
| 2022-01-21 | $37.31 | $37.31 | $36.75 | $36.75 | $35.72 | 3,382 |
| 2022-01-20 | $39.93 | $39.93 | $37.82 | $37.82 | $36.76 | 950 |
| 2022-01-19 | $37.84 | $38.00 | $37.84 | $38.00 | $36.93 | 5,125 |
| 2022-01-18 | $37.91 | $38.31 | $37.91 | $38.31 | $37.23 | 2,587 |
| 2022-01-14 | $38.01 | $38.07 | $38.01 | $38.07 | $36.99 | 395 |
| 2022-01-13 | $38.36 | $38.44 | $38.36 | $38.44 | $37.36 | 404 |
| 2022-01-12 | $38.09 | $38.09 | $38.09 | $38.09 | $37.02 | 100 |
| 2022-01-11 | $37.46 | $37.46 | $37.46 | $37.46 | $36.41 | 489 |
| 2022-01-10 | $37.00 | $37.00 | $36.76 | $36.76 | $35.73 | 242 |
| 2022-01-07 | $37.05 | $37.32 | $37.05 | $37.32 | $36.27 | 450 |
| 2022-01-06 | $36.92 | $36.92 | $36.78 | $36.78 | $35.75 | 4,257 |
| 2022-01-05 | $36.38 | $36.53 | $35.91 | $35.91 | $34.90 | 2,904 |
| 2022-01-04 | $36.31 | $36.51 | $36.31 | $36.51 | $35.48 | 300 |
| 2022-01-03 | $39.45 | $39.45 | $35.60 | $38.55 | $37.47 | 7,364 |
| 2021-12-31 | $36.01 | $36.01 | $36.01 | $36.01 | $35.00 | 6 |
| 2021-12-30 | $36.47 | $36.47 | $36.47 | $36.47 | $35.44 | 14 |
| 2021-12-29 | $36.56 | $36.56 | $36.47 | $36.47 | $35.02 | 585 |
| 2021-12-28 | $38.53 | $40.04 | $38.53 | $40.04 | $38.45 | 876 |
| 2021-12-27 | $36.45 | $36.45 | $36.45 | $36.45 | $35.00 | 0 |
| 2021-12-23 | $36.47 | $36.47 | $36.45 | $36.45 | $35.00 | 401 |
| 2021-12-22 | $35.59 | $35.98 | $35.59 | $35.98 | $34.55 | 700 |
| 2021-12-21 | $35.46 | $35.57 | $35.41 | $35.41 | $34.00 | 1,310 |
| 2021-12-20 | $34.79 | $34.84 | $34.79 | $34.84 | $33.46 | 1,079 |
| 2021-12-17 | $35.98 | $36.01 | $35.98 | $35.98 | $34.55 | 1,931 |
| 2021-12-16 | $36.84 | $36.84 | $36.18 | $36.18 | $34.74 | 1,852 |
| 2021-12-15 | $36.00 | $36.40 | $36.00 | $36.40 | $34.95 | 472 |
| 2021-12-14 | $36.10 | $36.11 | $36.10 | $36.10 | $34.67 | 1,142 |
| 2021-12-13 | $36.17 | $36.17 | $36.15 | $36.15 | $34.71 | 1,085 |
| 2021-12-10 | $36.62 | $36.66 | $36.49 | $36.58 | $35.13 | 4,923 |
| 2021-12-09 | $36.79 | $36.81 | $36.72 | $36.72 | $35.26 | 44,145 |
| 2021-12-08 | $37.01 | $37.44 | $37.01 | $37.36 | $35.88 | 1,017 |
| 2021-12-07 | $37.24 | $37.24 | $37.24 | $37.24 | $35.76 | 231 |
| 2021-12-06 | $36.23 | $36.67 | $36.23 | $36.67 | $35.21 | 4,016 |
| 2021-12-03 | $35.83 | $35.83 | $35.67 | $35.76 | $34.34 | 3,478 |
| 2021-12-02 | $36.50 | $36.57 | $36.31 | $36.31 | $34.87 | 1,325 |
| 2021-12-01 | $36.67 | $36.85 | $35.83 | $35.83 | $34.41 | 1,036 |
| 2021-11-30 | $37.07 | $37.07 | $36.05 | $36.14 | $34.70 | 8,202 |
| 2021-11-29 | $38.25 | $38.42 | $38.25 | $38.39 | $36.87 | 672 |
| 2021-11-26 | $39.02 | $39.02 | $39.02 | $39.02 | $37.47 | 5 |
| 2021-11-24 | $38.98 | $39.02 | $38.98 | $39.02 | $37.47 | 304 |
| 2021-11-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.45 | 5 |
| 2021-11-22 | $39.29 | $39.29 | $39.00 | $39.00 | $37.45 | 237 |
| 2021-11-19 | $37.63 | $39.63 | $37.63 | $39.63 | $38.06 | 317 |
| 2021-11-18 | $39.31 | $39.71 | $39.31 | $39.71 | $38.13 | 1,003 |
| 2021-11-17 | $40.42 | $40.42 | $40.42 | $40.42 | $38.81 | 88 |
| 2021-11-16 | $40.09 | $40.45 | $40.09 | $40.42 | $38.81 | 1,004 |
| 2021-11-15 | $40.20 | $40.22 | $40.07 | $40.07 | $38.48 | 655 |
| 2021-11-12 | $40.75 | $40.75 | $40.50 | $40.50 | $38.89 | 400 |
| 2021-11-11 | $40.31 | $40.53 | $40.31 | $40.53 | $38.92 | 14,074 |
| 2021-11-10 | $41.10 | $41.10 | $40.96 | $40.96 | $39.33 | 600 |
| 2021-11-09 | $40.87 | $41.14 | $40.87 | $41.01 | $39.38 | 3,475 |
| 2021-11-08 | $40.67 | $40.80 | $40.50 | $40.80 | $39.18 | 1,940 |
| 2021-11-05 | $40.51 | $41.03 | $40.47 | $41.03 | $39.40 | 1,500 |
| 2021-11-04 | $39.68 | $39.74 | $39.68 | $39.74 | $38.16 | 500 |
| 2021-11-03 | $39.83 | $40.06 | $39.83 | $40.06 | $38.47 | 1,100 |
| 2021-11-02 | $41.48 | $41.48 | $39.81 | $39.82 | $38.24 | 635 |
| 2021-11-01 | $39.68 | $39.68 | $39.68 | $39.68 | $38.10 | 18 |
| 2021-10-29 | $39.69 | $39.69 | $39.68 | $39.68 | $38.10 | 841 |
| 2021-10-28 | $39.79 | $39.79 | $39.79 | $39.79 | $38.21 | 140 |
| 2021-10-27 | $39.00 | $39.18 | $39.00 | $39.13 | $37.58 | 842 |
| 2021-10-26 | $39.35 | $39.35 | $39.31 | $39.31 | $37.75 | 404 |
| 2021-10-25 | $38.97 | $39.35 | $38.97 | $39.29 | $37.73 | 931 |
| 2021-10-22 | $38.90 | $38.90 | $38.90 | $38.90 | $37.35 | 231 |
| 2021-10-21 | $38.80 | $38.80 | $38.78 | $38.78 | $37.24 | 467 |
| 2021-10-20 | $38.78 | $38.78 | $38.78 | $38.78 | $37.24 | 118 |
| 2021-10-19 | $37.75 | $38.34 | $37.75 | $38.30 | $36.78 | 700 |
| 2021-10-18 | $37.70 | $37.70 | $37.70 | $37.70 | $36.20 | 126 |
| 2021-10-15 | $37.45 | $37.61 | $37.45 | $37.61 | $36.12 | 515 |
| 2021-10-14 | $36.85 | $37.34 | $36.85 | $37.31 | $35.82 | 1,390 |
| 2021-10-13 | $36.35 | $36.37 | $36.35 | $36.37 | $34.93 | 301 |
| 2021-10-12 | $36.36 | $36.36 | $36.26 | $36.26 | $34.82 | 203 |
| 2021-10-11 | $36.28 | $36.28 | $36.28 | $36.28 | $34.84 | 0 |
| 2021-10-08 | $36.05 | $36.42 | $36.05 | $36.28 | $34.84 | 1,860 |
| 2021-10-07 | $36.17 | $36.17 | $36.05 | $36.05 | $34.62 | 800 |
| 2021-10-06 | $35.56 | $35.76 | $35.56 | $35.76 | $34.34 | 469 |
| 2021-10-05 | $35.66 | $35.96 | $35.50 | $35.96 | $34.53 | 679 |
| 2021-10-04 | $35.49 | $35.60 | $35.48 | $35.60 | $34.18 | 1,403 |
| 2021-10-01 | $35.61 | $35.84 | $35.53 | $35.84 | $34.42 | 925 |
| 2021-09-30 | $35.55 | $35.65 | $35.55 | $35.63 | $34.21 | 1,116 |
| 2021-09-29 | $35.54 | $35.54 | $35.52 | $35.53 | $34.12 | 2,182 |
| 2021-09-28 | $36.39 | $36.53 | $35.79 | $35.79 | $34.37 | 29,414 |
| 2021-09-27 | $36.67 | $36.87 | $36.67 | $36.79 | $34.89 | 4,263 |
| 2021-09-24 | $36.66 | $36.74 | $36.66 | $36.66 | $34.77 | 1,062 |
| 2021-09-23 | $36.82 | $36.83 | $36.77 | $36.77 | $34.87 | 1,034 |
| 2021-09-22 | $36.17 | $36.47 | $36.17 | $36.39 | $34.52 | 1,339 |
| 2021-09-21 | $36.25 | $36.25 | $36.10 | $36.10 | $34.24 | 1,978 |
| 2021-09-20 | $36.34 | $36.34 | $35.82 | $35.92 | $34.07 | 5,309 |
| 2021-09-17 | $37.33 | $37.33 | $37.19 | $37.29 | $35.37 | 2,100 |
| 2021-09-16 | $37.43 | $37.71 | $37.43 | $37.71 | $35.77 | 1,303 |
| 2021-09-15 | $37.47 | $37.69 | $37.47 | $37.68 | $35.74 | 14,216 |
| 2021-09-14 | $37.48 | $37.65 | $37.48 | $37.50 | $35.57 | 684 |
| 2021-09-13 | $37.41 | $37.41 | $37.23 | $37.32 | $35.40 | 1,339 |
| 2021-09-10 | $38.00 | $38.00 | $37.08 | $37.08 | $35.17 | 2,162 |
| 2021-09-09 | $37.30 | $37.30 | $37.30 | $37.30 | $35.38 | 7 |
| 2021-09-08 | $37.40 | $37.40 | $37.03 | $37.30 | $35.38 | 32,059 |
| 2021-09-07 | $37.32 | $37.41 | $37.32 | $37.40 | $35.47 | 63,758 |
| 2021-09-03 | $37.40 | $37.56 | $37.40 | $37.56 | $35.63 | 435 |
| 2021-09-02 | $37.25 | $37.32 | $37.23 | $37.23 | $35.31 | 1,244 |
| 2021-09-01 | $36.85 | $36.95 | $36.85 | $36.93 | $35.03 | 816 |
| 2021-08-31 | $36.40 | $36.60 | $36.40 | $36.58 | $34.70 | 4,646 |
| 2021-08-30 | $36.85 | $36.98 | $36.76 | $36.78 | $34.89 | 2,180 |
| 2021-08-27 | $36.45 | $36.66 | $36.43 | $36.64 | $34.75 | 1,079 |
| 2021-08-26 | $36.36 | $36.42 | $36.36 | $36.42 | $34.54 | 540 |
| 2021-08-25 | $36.52 | $36.63 | $36.43 | $36.63 | $34.74 | 2,100 |
| 2021-08-24 | $36.23 | $36.47 | $36.23 | $36.47 | $34.59 | 4,967 |
| 2021-08-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.15 | 796 |
| 2021-08-20 | $35.25 | $35.27 | $35.25 | $35.27 | $33.46 | 312 |
| 2021-08-19 | $35.32 | $35.32 | $35.25 | $35.25 | $33.43 | 730 |
| 2021-08-18 | $36.21 | $36.21 | $36.08 | $36.08 | $34.22 | 502 |
| 2021-08-17 | $34.39 | $36.20 | $34.39 | $35.98 | $34.13 | 1,668 |
| 2021-08-16 | $36.60 | $36.60 | $36.46 | $36.46 | $34.58 | 301 |
| 2021-08-13 | $35.14 | $36.87 | $35.14 | $36.87 | $34.97 | 539 |
| 2021-08-12 | $37.02 | $37.10 | $37.00 | $37.00 | $35.09 | 871 |
| 2021-08-11 | $36.73 | $36.86 | $36.73 | $36.86 | $34.96 | 1,101 |
| 2021-08-10 | $36.62 | $36.62 | $36.62 | $36.62 | $34.73 | 644 |
| 2021-08-09 | $36.05 | $36.15 | $36.05 | $36.15 | $34.29 | 680 |
| 2021-08-06 | $36.34 | $36.34 | $36.29 | $36.29 | $34.42 | 596 |
| 2021-08-05 | $36.45 | $36.84 | $36.45 | $36.84 | $34.94 | 1,204 |
| 2021-08-04 | $35.95 | $35.95 | $35.55 | $35.55 | $33.72 | 879 |
| 2021-08-03 | $35.86 | $35.86 | $35.84 | $35.84 | $33.99 | 838 |
| 2021-08-02 | $31.76 | $31.76 | $31.76 | $31.76 | $30.12 | 306 |
| 2021-07-30 | $35.48 | $35.50 | $35.12 | $35.17 | $33.36 | 2,796 |
| 2021-07-29 | $35.23 | $35.23 | $35.23 | $35.23 | $33.42 | 171 |
| 2021-07-28 | $34.48 | $34.48 | $34.48 | $34.48 | $32.70 | 150 |
| 2021-07-27 | $34.83 | $34.83 | $34.83 | $34.83 | $33.04 | 100 |
| 2021-07-26 | $34.96 | $34.96 | $34.96 | $34.96 | $33.16 | 200 |
| 2021-07-23 | $34.93 | $34.93 | $34.93 | $34.93 | $33.13 | 29 |
| 2021-07-22 | $34.93 | $34.93 | $34.93 | $34.93 | $33.13 | 300 |
| 2021-07-21 | $35.24 | $35.24 | $35.24 | $35.24 | $33.42 | 205 |
| 2021-07-20 | $33.90 | $33.90 | $33.90 | $33.90 | $32.15 | 200 |
| 2021-07-19 | $33.43 | $33.43 | $33.43 | $33.43 | $31.71 | 215 |
| 2021-07-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.20 | 1,900 |
| 2021-07-15 | $34.95 | $34.95 | $34.95 | $34.95 | $33.15 | 5 |
| 2021-07-14 | $34.95 | $34.95 | $34.95 | $34.95 | $33.15 | 100 |
| 2021-07-13 | $34.99 | $34.99 | $34.97 | $34.97 | $33.17 | 315 |
| 2021-07-12 | $35.37 | $35.37 | $35.37 | $35.37 | $33.55 | 570 |
| 2021-07-09 | $35.09 | $35.19 | $35.09 | $35.19 | $33.38 | 310 |
| 2021-07-08 | $34.66 | $34.66 | $34.63 | $34.63 | $32.85 | 1,100 |
| 2021-07-07 | $35.13 | $35.13 | $34.84 | $35.11 | $33.30 | 2,340 |
| 2021-07-06 | $35.58 | $35.58 | $35.58 | $35.58 | $33.75 | 0 |
| 2021-07-02 | $35.54 | $35.58 | $35.54 | $35.58 | $33.75 | 905 |
| 2021-07-01 | $34.54 | $34.54 | $34.54 | $34.54 | $32.76 | 135 |
| 2021-06-30 | $35.29 | $35.30 | $35.24 | $35.29 | $33.47 | 16,298 |
| 2021-06-29 | $35.19 | $35.32 | $35.19 | $35.32 | $33.50 | 624 |
| 2021-06-28 | $36.24 | $36.30 | $36.24 | $36.29 | $33.98 | 950 |
| 2021-06-25 | $36.83 | $36.86 | $36.76 | $36.76 | $34.42 | 1,814 |
| 2021-06-24 | $36.35 | $36.35 | $36.35 | $36.35 | $34.04 | 205 |
| 2021-06-23 | $36.42 | $36.42 | $36.35 | $36.35 | $34.04 | 1,835 |
| 2021-06-22 | $36.17 | $36.17 | $36.17 | $36.17 | $33.87 | 541 |
| 2021-06-21 | $35.90 | $36.17 | $35.90 | $36.17 | $33.87 | 2,035 |
| 2021-06-18 | $35.71 | $35.83 | $35.52 | $35.57 | $33.31 | 1,720 |
| 2021-06-17 | $36.29 | $36.33 | $35.89 | $36.23 | $33.93 | 2,100 |
| 2021-06-16 | $37.10 | $37.19 | $36.72 | $36.72 | $34.38 | 4,315 |
| 2021-06-15 | $36.66 | $36.87 | $36.66 | $36.83 | $34.49 | 49,313 |
| 2021-06-14 | $36.78 | $36.78 | $36.68 | $36.78 | $34.44 | 1,997 |
| 2021-06-11 | $36.75 | $36.75 | $36.75 | $36.75 | $34.41 | 27 |
| 2021-06-10 | $36.60 | $36.75 | $36.39 | $36.75 | $34.41 | 59,190 |
| 2021-06-09 | $36.94 | $36.94 | $36.74 | $36.74 | $34.40 | 310 |
| 2021-06-08 | $37.27 | $37.34 | $37.25 | $37.28 | $34.91 | 2,350 |
| 2021-06-07 | $37.50 | $37.50 | $37.26 | $37.26 | $34.89 | 1,110 |
| 2021-06-04 | $37.44 | $37.44 | $37.10 | $37.33 | $34.96 | 1,300 |
| 2021-06-03 | $36.86 | $37.10 | $36.78 | $37.09 | $34.73 | 1,299 |
| 2021-06-02 | $37.00 | $37.00 | $36.97 | $36.97 | $34.62 | 1,350 |
| 2021-06-01 | $36.99 | $37.35 | $36.99 | $37.09 | $34.73 | 1,950 |
| 2021-05-28 | $36.87 | $36.88 | $36.87 | $36.88 | $34.53 | 120,584 |
| 2021-05-27 | $36.90 | $36.90 | $36.84 | $36.88 | $34.53 | 13,646 |
| 2021-05-26 | $36.59 | $36.81 | $36.59 | $36.81 | $34.47 | 815 |
| 2021-05-25 | $37.18 | $37.18 | $36.95 | $36.95 | $34.60 | 1,335 |
| 2021-05-24 | $34.42 | $37.06 | $34.42 | $34.48 | $32.29 | 986 |
| 2021-05-21 | $37.00 | $37.04 | $36.90 | $37.04 | $34.68 | 653 |
| 2021-05-20 | $37.16 | $37.16 | $37.15 | $37.15 | $34.79 | 667 |
| 2021-05-19 | $36.96 | $37.21 | $36.75 | $37.13 | $34.77 | 2,559 |
| 2021-05-18 | $37.08 | $37.55 | $37.08 | $37.49 | $35.11 | 1,588 |
| 2021-05-17 | $37.17 | $37.39 | $37.17 | $37.33 | $34.96 | 2,438 |
| 2021-05-14 | $36.75 | $37.11 | $36.56 | $37.05 | $34.69 | 3,200 |
| 2021-05-13 | $36.53 | $36.64 | $36.53 | $36.56 | $34.23 | 740 |
| 2021-05-12 | $36.50 | $36.56 | $36.21 | $36.21 | $33.91 | 932 |
| 2021-05-11 | $36.77 | $36.98 | $36.77 | $36.98 | $34.63 | 3,403 |
| 2021-05-10 | $37.15 | $37.59 | $37.15 | $37.42 | $35.04 | 1,984 |
| 2021-05-07 | $36.67 | $36.91 | $36.67 | $36.68 | $34.35 | 13,271 |
| 2021-05-06 | $36.71 | $36.71 | $36.64 | $36.70 | $34.37 | 2,620 |
| 2021-05-05 | $36.52 | $36.90 | $36.52 | $36.69 | $34.36 | 2,219 |
| 2021-05-04 | $35.94 | $36.44 | $35.92 | $36.44 | $34.12 | 520 |
| 2021-05-03 | $36.65 | $36.65 | $36.12 | $36.62 | $34.29 | 1,152 |
| 2021-04-30 | $35.14 | $35.70 | $35.14 | $35.70 | $33.43 | 13,397 |
| 2021-04-29 | $34.95 | $35.20 | $34.91 | $34.99 | $32.76 | 2,225 |
| 2021-04-28 | $34.10 | $34.81 | $34.10 | $34.80 | $32.59 | 3,326 |
| 2021-04-27 | $33.43 | $34.00 | $33.43 | $34.00 | $31.84 | 1,445 |
| 2021-04-26 | $33.70 | $33.70 | $33.70 | $33.70 | $31.56 | 300 |
| 2021-04-23 | $32.80 | $33.21 | $32.80 | $33.21 | $31.10 | 1,103 |
| 2021-04-22 | $32.52 | $32.57 | $32.52 | $32.57 | $30.50 | 517 |
| 2021-04-21 | $32.38 | $32.38 | $32.38 | $32.38 | $30.32 | 264 |
| 2021-04-20 | $32.03 | $32.40 | $31.85 | $31.85 | $29.82 | 6,212 |
| 2021-04-19 | $32.23 | $32.23 | $32.20 | $32.20 | $30.15 | 1,100 |
| 2021-04-16 | $32.16 | $32.16 | $32.16 | $32.16 | $30.11 | 175 |
| 2021-04-15 | $31.99 | $31.99 | $31.99 | $31.99 | $29.96 | 308 |
| 2021-04-14 | $31.65 | $31.65 | $31.51 | $31.52 | $29.52 | 536 |
| 2021-04-13 | $31.78 | $31.78 | $31.78 | $31.78 | $29.75 | 463 |
| 2021-04-12 | $31.78 | $31.78 | $31.72 | $31.72 | $29.70 | 565 |
| 2021-04-09 | $31.71 | $31.76 | $31.38 | $31.38 | $29.38 | 1,985 |
| 2021-04-08 | $31.25 | $31.52 | $31.04 | $31.51 | $29.51 | 2,081 |
| 2021-04-07 | $32.63 | $32.63 | $30.94 | $31.10 | $29.12 | 850 |
| 2021-04-06 | $31.16 | $31.16 | $31.14 | $31.14 | $29.16 | 1,000 |
| 2021-04-05 | $30.74 | $31.14 | $30.74 | $31.06 | $29.09 | 1,636 |
| 2021-04-01 | $30.61 | $30.61 | $30.61 | $30.61 | $28.66 | 100 |
| 2021-03-31 | $30.37 | $30.56 | $30.37 | $30.51 | $28.57 | 2,005 |
| 2021-03-30 | $30.26 | $30.33 | $30.24 | $30.33 | $28.40 | 900 |
| 2021-03-29 | $30.90 | $30.90 | $30.90 | $30.90 | $28.51 | 100 |
| 2021-03-26 | $31.62 | $31.65 | $31.29 | $31.29 | $28.87 | 1,826 |
| 2021-03-25 | $30.95 | $31.19 | $30.95 | $31.14 | $28.74 | 531 |
| 2021-03-24 | $31.27 | $31.27 | $31.03 | $31.03 | $28.63 | 3,990 |
| 2021-03-23 | $31.52 | $31.58 | $31.10 | $31.16 | $28.75 | 1,623 |
| 2021-03-22 | $31.59 | $31.63 | $31.54 | $31.60 | $29.16 | 3,392 |
| 2021-03-19 | $31.44 | $31.44 | $31.44 | $31.44 | $29.01 | 36,375 |
| 2021-03-18 | $31.92 | $31.94 | $31.41 | $31.44 | $29.01 | 15,929 |
| 2021-03-17 | $31.68 | $31.69 | $31.56 | $31.63 | $29.19 | 2,650 |
| 2021-03-16 | $31.04 | $31.43 | $31.04 | $31.41 | $28.99 | 1,158 |
| 2021-03-15 | $30.81 | $30.81 | $30.81 | $30.81 | $28.43 | 113 |
| 2021-03-12 | $30.90 | $32.07 | $30.90 | $31.05 | $28.65 | 4,796 |
| 2021-03-11 | $30.65 | $30.89 | $30.61 | $30.89 | $28.51 | 3,100 |
| 2021-03-10 | $30.00 | $30.05 | $29.90 | $30.04 | $27.72 | 4,825 |
| 2021-03-09 | $29.68 | $29.68 | $29.66 | $29.66 | $27.37 | 333 |
| 2021-03-08 | $28.80 | $29.18 | $28.80 | $29.18 | $26.93 | 746 |
| 2021-03-05 | $28.04 | $28.45 | $28.04 | $28.45 | $26.26 | 500 |
| 2021-03-04 | $28.61 | $28.61 | $28.61 | $28.61 | $26.40 | 47 |
| 2021-03-03 | $28.54 | $28.61 | $28.54 | $28.61 | $26.40 | 400 |
| 2021-03-02 | $28.06 | $28.37 | $28.01 | $28.37 | $26.18 | 1,838 |
| 2021-03-01 | $27.90 | $28.17 | $27.88 | $28.17 | $26.00 | 395 |
| 2021-02-26 | $27.56 | $27.56 | $27.05 | $27.29 | $25.18 | 12,445 |
| 2021-02-25 | $27.83 | $27.83 | $27.70 | $27.70 | $25.56 | 719 |
| 2021-02-24 | $26.38 | $28.30 | $26.38 | $28.30 | $26.12 | 36,507 |
| 2021-02-23 | $27.53 | $27.63 | $27.53 | $27.63 | $25.50 | 1,996 |
| 2021-02-22 | $27.75 | $27.75 | $27.75 | $27.75 | $25.61 | 0 |
| 2021-02-19 | $27.76 | $27.76 | $27.75 | $27.75 | $25.61 | 800 |
| 2021-02-18 | $27.62 | $27.62 | $27.62 | $27.62 | $25.49 | 100 |
| 2021-02-17 | $27.62 | $27.62 | $27.62 | $27.62 | $25.49 | 100 |
| 2021-02-16 | $27.49 | $27.64 | $27.44 | $27.64 | $25.51 | 2,869 |
| 2021-02-12 | $27.44 | $27.45 | $27.01 | $27.01 | $24.92 | 675 |
| 2021-02-11 | $28.70 | $28.73 | $28.66 | $28.73 | $26.51 | 4,460 |
| 2021-02-10 | $28.49 | $28.49 | $28.49 | $28.49 | $26.29 | 0 |
| 2021-02-09 | $28.47 | $28.56 | $28.46 | $28.49 | $26.29 | 1,658 |
| 2021-02-08 | $28.63 | $28.64 | $28.58 | $28.58 | $26.37 | 2,931 |
| 2021-02-05 | $28.51 | $28.67 | $28.27 | $28.33 | $26.14 | 1,524 |
| 2021-02-04 | $28.84 | $28.84 | $28.28 | $28.28 | $26.10 | 1,118 |
| 2021-02-03 | $28.40 | $28.87 | $28.39 | $28.87 | $26.64 | 496 |
| 2021-02-02 | $27.60 | $28.30 | $27.60 | $28.21 | $26.03 | 704 |
| 2021-02-01 | $26.73 | $27.54 | $26.73 | $27.54 | $25.41 | 690 |
| 2021-01-29 | $26.56 | $26.77 | $26.53 | $26.53 | $24.48 | 896 |
| 2021-01-28 | $27.06 | $27.20 | $27.06 | $27.20 | $25.10 | 6,152 |
| 2021-01-27 | $28.68 | $28.68 | $26.85 | $26.98 | $24.90 | 726 |
| 2021-01-26 | $27.26 | $27.26 | $27.26 | $27.26 | $25.16 | 0 |
| 2021-01-25 | $27.65 | $27.65 | $27.20 | $27.26 | $25.16 | 1,400 |
| 2021-01-22 | $27.76 | $27.76 | $27.76 | $27.76 | $25.62 | 100 |
| 2021-01-21 | $27.90 | $27.90 | $27.90 | $27.90 | $25.75 | 0 |
| 2021-01-20 | $29.08 | $29.08 | $27.77 | $27.90 | $25.75 | 684 |
| 2021-01-19 | $27.60 | $27.60 | $27.60 | $27.60 | $25.47 | 152 |
| 2021-01-15 | $27.60 | $27.60 | $27.60 | $27.60 | $25.47 | 2,400 |
| 2021-01-14 | $27.60 | $27.96 | $27.60 | $27.95 | $25.79 | 794 |
| 2021-01-13 | $27.81 | $27.81 | $27.70 | $27.74 | $25.60 | 1,388 |
| 2021-01-12 | $28.33 | $28.47 | $28.33 | $28.47 | $26.27 | 636 |
| 2021-01-11 | $27.62 | $27.66 | $27.59 | $27.66 | $25.52 | 741 |
| 2021-01-08 | $27.94 | $27.94 | $27.94 | $27.94 | $25.78 | 28 |
| 2021-01-07 | $27.94 | $27.94 | $27.94 | $27.94 | $25.78 | 37 |
| 2021-01-06 | $27.94 | $27.94 | $27.94 | $27.94 | $25.78 | 151 |
| 2021-01-05 | $27.52 | $27.54 | $27.52 | $27.54 | $25.41 | 695 |
| 2021-01-04 | $26.99 | $27.18 | $26.99 | $27.14 | $25.04 | 774 |
| 2020-12-31 | $27.31 | $27.31 | $27.13 | $27.13 | $25.04 | 3,295 |
| 2020-12-30 | $27.52 | $27.71 | $27.52 | $27.71 | $25.57 | 650 |
| 2020-12-29 | $27.30 | $27.43 | $27.27 | $27.43 | $24.92 | 10,805 |
| 2020-12-28 | $25.75 | $25.75 | $25.75 | $25.75 | $23.39 | 151 |
| 2020-12-24 | $27.01 | $27.01 | $27.01 | $27.01 | $24.54 | 748 |
| 2020-12-23 | $26.74 | $26.80 | $26.68 | $26.80 | $24.35 | 1,717 |
| 2020-12-22 | $28.00 | $28.00 | $26.44 | $26.46 | $24.04 | 2,156 |
| 2020-12-21 | $25.57 | $26.93 | $25.57 | $26.93 | $24.46 | 1,659 |
| 2020-12-18 | $26.17 | $27.57 | $26.17 | $27.39 | $24.88 | 2,501 |
| 2020-12-17 | $27.61 | $27.76 | $27.61 | $27.61 | $25.08 | 1,016 |
| 2020-12-16 | $27.69 | $27.69 | $27.69 | $27.69 | $25.15 | 169 |
| 2020-12-15 | $27.71 | $27.71 | $27.70 | $27.70 | $25.16 | 2,058 |
| 2020-12-14 | $27.81 | $27.81 | $27.48 | $27.48 | $24.96 | 643 |
| 2020-12-11 | $27.41 | $27.53 | $27.37 | $27.53 | $25.01 | 1,231 |
| 2020-12-10 | $27.78 | $27.79 | $27.61 | $27.61 | $25.08 | 2,710 |
| 2020-12-09 | $26.29 | $27.73 | $26.29 | $27.46 | $24.94 | 2,868 |
| 2020-12-08 | $27.59 | $27.61 | $27.55 | $27.55 | $25.03 | 2,058 |
| 2020-12-07 | $27.41 | $27.41 | $27.41 | $27.41 | $24.90 | 500 |
| 2020-12-04 | $27.05 | $27.19 | $27.05 | $27.19 | $24.70 | 603 |
| 2020-12-03 | $26.78 | $26.97 | $26.78 | $26.97 | $24.50 | 350 |
| 2020-12-02 | $26.39 | $26.39 | $26.39 | $26.39 | $23.97 | 114 |
| 2020-12-01 | $26.51 | $26.51 | $26.51 | $26.51 | $24.08 | 1 |
| 2020-11-30 | $26.39 | $26.51 | $26.39 | $26.51 | $24.08 | 2,376 |
| 2020-11-27 | $26.91 | $26.91 | $26.91 | $26.91 | $24.45 | 5 |
| 2020-11-25 | $26.74 | $26.95 | $26.74 | $26.91 | $24.45 | 733 |
| 2020-11-24 | $26.78 | $26.78 | $26.78 | $26.78 | $24.33 | 100 |
| 2020-11-23 | $26.22 | $26.22 | $26.22 | $26.22 | $23.82 | 75 |
| 2020-11-20 | $26.22 | $26.22 | $26.22 | $26.22 | $23.82 | 349 |
| 2020-11-19 | $25.95 | $26.06 | $25.95 | $26.06 | $23.67 | 1,585 |
| 2020-11-18 | $25.88 | $26.00 | $25.88 | $26.00 | $23.62 | 327 |
| 2020-11-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.18 | 102 |
| 2020-11-16 | $25.52 | $25.52 | $25.52 | $25.52 | $23.18 | 70 |
| 2020-11-13 | $25.52 | $25.52 | $25.52 | $25.52 | $23.18 | 60 |
| 2020-11-12 | $25.86 | $25.86 | $25.52 | $25.52 | $23.18 | 504 |
| 2020-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $23.07 | 25 |
| 2020-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.07 | 0 |
| 2020-11-09 | $24.80 | $25.40 | $24.80 | $25.40 | $23.07 | 300 |
| 2020-11-06 | $24.13 | $24.13 | $24.13 | $24.13 | $21.92 | 111 |
| 2020-11-05 | $23.12 | $23.12 | $23.12 | $23.12 | $21.00 | 477 |
| 2020-11-04 | $23.16 | $23.16 | $23.12 | $23.12 | $21.00 | 1,318 |
| 2020-11-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.67 | 0 |
| 2020-11-02 | $22.44 | $22.75 | $22.44 | $22.75 | $20.67 | 1,009 |
| 2020-10-30 | $22.24 | $22.24 | $21.75 | $21.83 | $19.83 | 2,458 |
| 2020-10-29 | $22.20 | $22.20 | $22.20 | $22.20 | $20.17 | 149 |
| 2020-10-28 | $22.74 | $22.74 | $22.74 | $22.74 | $20.66 | 400 |
| 2020-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $21.35 | 501 |
| 2020-10-26 | $23.30 | $24.37 | $23.30 | $24.37 | $22.14 | 1,637 |
| 2020-10-23 | $24.52 | $24.52 | $24.52 | $24.52 | $22.27 | 2 |
| 2020-10-22 | $24.44 | $24.52 | $24.44 | $24.52 | $22.27 | 41,100 |
| 2020-10-21 | $24.32 | $24.41 | $24.32 | $24.35 | $22.12 | 633 |
| 2020-10-20 | $24.16 | $24.16 | $24.16 | $24.16 | $21.95 | 311 |
| 2020-10-19 | $24.75 | $24.75 | $24.59 | $24.59 | $22.34 | 638 |
| 2020-10-16 | $25.86 | $25.86 | $25.86 | $25.86 | $23.49 | 411 |
| 2020-10-15 | $24.10 | $24.10 | $24.10 | $24.10 | $21.89 | 75 |
| 2020-10-14 | $24.20 | $24.20 | $24.10 | $24.10 | $21.89 | 1,299 |
| 2020-10-13 | $24.29 | $24.29 | $24.29 | $24.29 | $22.07 | 800 |
| 2020-10-12 | $23.11 | $23.11 | $23.11 | $23.11 | $20.99 | 34 |
| 2020-10-09 | $23.11 | $23.11 | $23.11 | $23.11 | $20.99 | 342 |
| 2020-10-08 | $24.03 | $24.03 | $24.03 | $24.03 | $21.83 | 201 |
| 2020-10-07 | $22.05 | $23.45 | $22.05 | $23.35 | $21.21 | 1,998 |
| 2020-10-06 | $23.41 | $23.41 | $23.26 | $23.26 | $21.13 | 240 |
| 2020-10-05 | $23.80 | $23.80 | $23.71 | $23.72 | $21.55 | 752 |
| 2020-10-02 | $23.18 | $23.18 | $23.18 | $23.18 | $21.06 | 1,038 |
| 2020-10-01 | $23.18 | $23.18 | $23.11 | $23.18 | $21.06 | 1,858 |
| 2020-09-30 | $23.07 | $23.07 | $23.07 | $23.07 | $20.96 | 5,829 |
| 2020-09-29 | $23.07 | $23.07 | $23.07 | $23.07 | $20.96 | 259 |
| 2020-09-28 | $23.51 | $23.51 | $23.49 | $23.49 | $20.96 | 562 |
| 2020-09-25 | $23.23 | $23.52 | $23.23 | $23.52 | $20.98 | 491 |
| 2020-09-24 | $23.33 | $23.33 | $23.33 | $23.33 | $20.81 | 0 |
| 2020-09-23 | $23.33 | $23.33 | $23.33 | $23.33 | $20.81 | 584 |
| 2020-09-22 | $23.40 | $23.40 | $23.40 | $23.40 | $20.88 | 36 |
| 2020-09-21 | $23.40 | $23.40 | $23.40 | $23.40 | $20.88 | 219 |
| 2020-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $21.54 | 0 |
| 2020-09-17 | $24.06 | $24.15 | $24.06 | $24.15 | $21.54 | 621 |
| 2020-09-16 | $24.12 | $24.16 | $24.04 | $24.04 | $21.45 | 86,056 |
| 2020-09-15 | $24.17 | $24.17 | $24.17 | $24.17 | $21.56 | 87,659 |
| 2020-09-14 | $24.17 | $24.17 | $24.17 | $24.17 | $21.56 | 0 |
| 2020-09-11 | $24.17 | $24.17 | $24.10 | $24.17 | $21.56 | 419 |
| 2020-09-10 | $24.55 | $24.55 | $24.26 | $24.26 | $21.64 | 612 |
| 2020-09-09 | $23.90 | $24.31 | $23.90 | $24.31 | $21.69 | 639 |
| 2020-09-08 | $23.94 | $23.95 | $23.94 | $23.95 | $21.37 | 1,234 |
| 2020-09-04 | $23.87 | $24.34 | $23.87 | $24.34 | $21.71 | 1,526 |
| 2020-09-03 | $25.30 | $25.33 | $24.80 | $24.80 | $22.12 | 2,891 |
| 2020-09-02 | $25.15 | $25.15 | $25.15 | $25.15 | $22.44 | 154 |
| 2020-09-01 | $24.82 | $24.87 | $24.82 | $24.87 | $22.19 | 1,915 |
| 2020-08-31 | $24.73 | $24.73 | $24.51 | $24.51 | $21.87 | 13,472 |
| 2020-08-28 | $24.58 | $24.58 | $24.58 | $24.58 | $21.93 | 2,488 |
| 2020-08-27 | $24.95 | $25.03 | $24.95 | $25.03 | $22.33 | 200 |
| 2020-08-26 | $24.91 | $25.03 | $24.91 | $25.03 | $22.33 | 543 |
| 2020-08-25 | $24.84 | $24.88 | $24.64 | $24.64 | $21.98 | 525 |
| 2020-08-24 | $24.45 | $24.63 | $24.45 | $24.63 | $21.97 | 846 |
| 2020-08-21 | $23.88 | $23.96 | $23.88 | $23.96 | $21.38 | 200 |
| 2020-08-20 | $24.69 | $24.69 | $24.69 | $24.69 | $22.03 | 15 |
| 2020-08-19 | $24.92 | $24.92 | $24.69 | $24.69 | $22.03 | 681 |
| 2020-08-18 | $24.66 | $24.66 | $24.60 | $24.60 | $21.95 | 315 |
| 2020-08-17 | $24.89 | $24.89 | $24.89 | $24.89 | $22.21 | 229 |
| 2020-08-14 | $25.16 | $25.16 | $24.99 | $24.99 | $22.29 | 718 |
| 2020-08-13 | $25.31 | $25.31 | $25.31 | $25.31 | $22.58 | 100 |
| 2020-08-12 | $24.44 | $25.79 | $24.44 | $25.79 | $23.01 | 405 |
| 2020-08-11 | $24.44 | $24.44 | $24.44 | $24.44 | $21.80 | 536 |
| 2020-08-10 | $25.34 | $25.34 | $25.27 | $25.27 | $22.54 | 401 |
| 2020-08-07 | $24.99 | $24.99 | $24.75 | $24.75 | $22.08 | 544 |
| 2020-08-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.59 | 100 |
| 2020-08-05 | $24.64 | $24.64 | $24.64 | $24.64 | $21.98 | 496 |
| 2020-08-04 | $24.56 | $24.64 | $24.56 | $24.64 | $21.98 | 430 |
| 2020-08-03 | $24.47 | $24.47 | $24.47 | $24.47 | $21.83 | 235 |
| 2020-07-31 | $25.01 | $25.01 | $24.43 | $24.62 | $21.96 | 1,907 |
| 2020-07-30 | $24.72 | $24.72 | $24.72 | $24.72 | $22.05 | 100 |
| 2020-07-29 | $24.99 | $25.19 | $24.99 | $25.19 | $22.47 | 438 |
| 2020-07-28 | $24.93 | $24.93 | $24.93 | $24.93 | $22.24 | 761 |
| 2020-07-27 | $24.50 | $25.05 | $24.50 | $25.05 | $22.35 | 1,099 |
| 2020-07-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.20 | 0 |
| 2020-07-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.20 | 247 |
| 2020-07-22 | $24.50 | $24.88 | $24.50 | $24.88 | $22.20 | 247 |
| 2020-07-21 | $24.55 | $24.55 | $24.55 | $24.55 | $21.90 | 100 |
| 2020-07-20 | $24.83 | $24.83 | $24.83 | $24.83 | $22.15 | 109 |
| 2020-07-17 | $24.99 | $25.00 | $24.82 | $24.83 | $22.15 | 20,048 |
| 2020-07-16 | $25.00 | $25.00 | $24.99 | $24.99 | $22.29 | 200 |
| 2020-07-15 | $24.84 | $25.35 | $24.83 | $25.35 | $22.62 | 1,100 |
| 2020-07-14 | $23.28 | $23.92 | $23.28 | $23.92 | $21.34 | 585 |
| 2020-07-13 | $23.45 | $23.51 | $23.22 | $23.22 | $20.72 | 400 |
| 2020-07-10 | $23.83 | $23.83 | $23.83 | $23.83 | $21.26 | 129 |
| 2020-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $21.19 | 100 |
| 2020-07-08 | $24.06 | $24.06 | $24.06 | $24.06 | $21.46 | 317 |
| 2020-07-07 | $24.13 | $24.13 | $23.94 | $23.94 | $21.36 | 350 |
| 2020-07-06 | $24.00 | $24.30 | $24.00 | $24.30 | $21.68 | 367 |
| 2020-07-02 | $24.26 | $24.26 | $24.25 | $24.25 | $21.63 | 500 |
| 2020-07-01 | $24.29 | $24.29 | $24.29 | $24.29 | $21.67 | 1 |
| 2020-06-30 | $23.65 | $24.29 | $23.65 | $24.29 | $21.67 | 403 |
| 2020-06-29 | $22.87 | $23.36 | $22.84 | $23.07 | $20.58 | 1,323 |
| 2020-06-26 | $23.62 | $23.62 | $23.17 | $23.30 | $20.42 | 5,657 |
| 2020-06-25 | $23.84 | $24.13 | $23.84 | $24.13 | $21.15 | 441 |
| 2020-06-24 | $23.72 | $23.83 | $23.72 | $23.83 | $20.89 | 362 |
| 2020-06-23 | $24.81 | $24.81 | $24.30 | $24.64 | $21.60 | 923 |
| 2020-06-22 | $24.28 | $24.31 | $24.28 | $24.31 | $21.31 | 400 |
| 2020-06-19 | $23.94 | $24.03 | $23.89 | $23.90 | $20.95 | 1,673 |
| 2020-06-18 | $24.25 | $24.25 | $24.25 | $24.25 | $21.26 | 200 |
| 2020-06-17 | $24.67 | $24.67 | $24.67 | $24.67 | $21.62 | 165 |
| 2020-06-16 | $24.55 | $24.55 | $24.38 | $24.38 | $21.37 | 300 |
| 2020-06-15 | $22.89 | $23.69 | $22.89 | $23.69 | $20.76 | 400 |
| 2020-06-12 | $24.74 | $24.74 | $24.23 | $24.23 | $21.24 | 951 |
| 2020-06-11 | $24.75 | $24.75 | $23.94 | $23.94 | $20.98 | 482 |
| 2020-06-10 | $24.80 | $26.41 | $24.80 | $25.90 | $22.70 | 2,114 |
| 2020-06-09 | $26.04 | $26.21 | $25.96 | $26.21 | $22.97 | 659 |
| 2020-06-08 | $26.29 | $26.55 | $26.22 | $26.22 | $22.98 | 432 |
| 2020-06-05 | $25.72 | $26.12 | $25.72 | $26.07 | $22.85 | 3,584 |
| 2020-06-04 | $25.81 | $25.81 | $25.32 | $25.32 | $22.19 | 566 |
| 2020-06-03 | $25.07 | $25.53 | $25.07 | $25.44 | $22.30 | 2,246 |
| 2020-06-02 | $24.97 | $24.97 | $24.75 | $24.75 | $21.69 | 300 |
| 2020-06-01 | $24.54 | $24.56 | $24.53 | $24.53 | $21.50 | 2,034 |
| 2020-05-29 | $23.71 | $23.73 | $23.06 | $23.73 | $20.80 | 4,205 |
| 2020-05-28 | $23.20 | $23.39 | $23.17 | $23.32 | $20.44 | 951 |
| 2020-05-27 | $22.58 | $23.81 | $22.50 | $23.81 | $20.87 | 791 |
| 2020-05-26 | $20.61 | $22.42 | $20.61 | $22.42 | $19.65 | 437 |
| 2020-05-22 | $20.92 | $20.92 | $20.62 | $20.62 | $18.07 | 300 |
| 2020-05-21 | $21.35 | $21.39 | $21.16 | $21.16 | $18.55 | 3,301 |
| 2020-05-20 | $21.15 | $21.38 | $21.15 | $21.38 | $18.74 | 360 |
| 2020-05-19 | $20.48 | $21.15 | $20.39 | $21.15 | $18.54 | 530 |
| 2020-05-18 | $17.79 | $21.91 | $17.79 | $18.40 | $16.13 | 1,168 |
| 2020-05-15 | $19.63 | $19.66 | $19.63 | $19.66 | $17.23 | 2,612 |
| 2020-05-14 | $19.88 | $19.88 | $19.88 | $19.88 | $17.43 | 97 |
| 2020-05-13 | $19.96 | $19.96 | $19.88 | $19.88 | $17.43 | 2,025 |
| 2020-05-12 | $20.12 | $20.63 | $20.12 | $20.63 | $18.08 | 2,036 |
| 2020-05-11 | $21.10 | $21.26 | $20.89 | $21.11 | $18.50 | 1,861 |
| 2020-05-08 | $19.80 | $19.80 | $19.80 | $19.80 | $17.35 | 1 |
| 2020-05-07 | $19.80 | $19.80 | $19.80 | $19.80 | $17.35 | 1,611 |
| 2020-05-06 | $18.82 | $19.70 | $18.82 | $19.58 | $17.16 | 503 |
| 2020-05-05 | $21.29 | $21.29 | $19.89 | $19.89 | $17.43 | 221 |
| 2020-05-04 | $20.03 | $20.15 | $19.82 | $20.02 | $17.55 | 934 |
| 2020-05-01 | $20.00 | $20.24 | $19.66 | $20.11 | $17.63 | 2,288 |
| 2020-04-30 | $21.06 | $21.41 | $21.06 | $21.29 | $18.66 | 1,737 |
| 2020-04-29 | $22.44 | $22.44 | $21.48 | $21.64 | $18.97 | 582 |
| 2020-04-28 | $20.67 | $20.93 | $20.67 | $20.93 | $18.35 | 1,359 |
| 2020-04-27 | $19.67 | $20.11 | $19.51 | $20.01 | $17.54 | 994 |
| 2020-04-24 | $19.12 | $19.19 | $19.12 | $19.19 | $16.82 | 675 |
| 2020-04-23 | $19.34 | $19.60 | $19.17 | $19.17 | $16.80 | 2,475 |
| 2020-04-22 | $18.45 | $18.96 | $18.44 | $18.96 | $16.62 | 1,046 |
| 2020-04-21 | $18.34 | $18.61 | $17.83 | $18.28 | $16.02 | 3,064 |
| 2020-04-20 | $18.48 | $18.50 | $18.31 | $18.35 | $16.08 | 1,638 |
| 2020-04-17 | $18.14 | $18.35 | $18.14 | $18.35 | $16.08 | 300 |
| 2020-04-16 | $17.38 | $17.45 | $17.38 | $17.44 | $15.29 | 300 |
| 2020-04-15 | $17.25 | $17.62 | $17.12 | $17.12 | $15.01 | 2,481 |
| 2020-04-14 | $18.54 | $18.55 | $17.97 | $18.12 | $15.88 | 1,104 |
| 2020-04-13 | $17.89 | $18.05 | $17.89 | $18.05 | $15.82 | 502 |
| 2020-04-09 | $18.75 | $18.84 | $18.07 | $18.34 | $16.08 | 6,208 |
| 2020-04-08 | $16.08 | $17.73 | $16.08 | $17.67 | $15.49 | 1,379 |
| 2020-04-07 | $17.06 | $17.19 | $16.96 | $16.96 | $14.87 | 623 |
| 2020-04-06 | $16.11 | $16.58 | $16.11 | $16.14 | $14.15 | 1,080 |
| 2020-04-03 | $15.29 | $15.72 | $15.29 | $15.57 | $13.65 | 2,214 |
| 2020-04-02 | $16.19 | $16.19 | $16.19 | $16.19 | $14.19 | 200 |
| 2020-04-01 | $15.62 | $15.87 | $15.62 | $15.86 | $13.90 | 591 |
| 2020-03-31 | $16.23 | $16.37 | $16.07 | $16.37 | $14.35 | 2,143 |
| 2020-03-30 | $14.99 | $16.11 | $14.99 | $16.11 | $14.12 | 1,491 |
| 2020-03-27 | $16.07 | $16.32 | $16.07 | $16.32 | $13.96 | 1,260 |
| 2020-03-26 | $16.41 | $16.84 | $16.32 | $16.84 | $14.40 | 925 |
| 2020-03-25 | $14.48 | $17.07 | $14.48 | $15.89 | $13.59 | 2,589 |
| 2020-03-24 | $15.53 | $15.53 | $15.11 | $15.11 | $12.92 | 319 |
| 2020-03-23 | $14.73 | $15.19 | $14.70 | $14.78 | $12.64 | 3,270 |
| 2020-03-20 | $19.08 | $19.08 | $17.70 | $17.70 | $15.14 | 1,093 |
| 2020-03-19 | $19.50 | $19.50 | $18.98 | $18.98 | $16.23 | 529 |
| 2020-03-18 | $20.35 | $20.35 | $18.62 | $18.65 | $15.95 | 2,841 |
| 2020-03-17 | $20.51 | $21.44 | $20.51 | $21.42 | $18.32 | 2,169 |
| 2020-03-16 | $19.39 | $21.70 | $19.39 | $20.99 | $17.95 | 1,408 |
| 2020-03-13 | $21.35 | $21.98 | $20.90 | $21.98 | $18.80 | 1,997 |
| 2020-03-12 | $21.38 | $21.38 | $20.07 | $20.69 | $17.69 | 2,223 |
| 2020-03-11 | $23.28 | $23.28 | $22.62 | $22.62 | $19.34 | 36,307 |
| 2020-03-10 | $23.87 | $23.87 | $23.29 | $23.29 | $19.92 | 804 |
| 2020-03-09 | $25.95 | $25.95 | $25.95 | $25.95 | $22.19 | 104 |
| 2020-03-06 | $25.88 | $26.26 | $25.88 | $25.95 | $22.19 | 656 |
| 2020-03-05 | $26.72 | $26.82 | $26.19 | $26.19 | $22.40 | 6,312 |
| 2020-03-04 | $27.42 | $27.42 | $26.89 | $27.02 | $23.11 | 11,178 |
| 2020-03-03 | $27.47 | $27.47 | $26.93 | $26.93 | $23.03 | 2,619 |
| 2020-03-02 | $25.81 | $27.09 | $25.81 | $27.09 | $23.17 | 792 |
| 2020-02-28 | $30.00 | $30.00 | $25.90 | $27.09 | $23.17 | 3,321 |
| 2020-02-27 | $27.17 | $27.24 | $27.17 | $27.24 | $23.29 | 9,835 |
| 2020-02-26 | $28.40 | $28.40 | $27.98 | $27.98 | $23.93 | 697 |
| 2020-02-25 | $29.10 | $29.10 | $28.22 | $28.22 | $24.13 | 1,179 |
| 2020-02-24 | $29.86 | $29.86 | $29.29 | $29.35 | $25.10 | 1,333 |
| 2020-02-21 | $30.16 | $30.16 | $30.16 | $30.16 | $25.79 | 347 |
| 2020-02-20 | $30.03 | $30.40 | $30.03 | $30.38 | $25.98 | 1,560 |
| 2020-02-19 | $30.01 | $30.01 | $29.88 | $29.88 | $25.55 | 11,488 |
| 2020-02-18 | $29.71 | $29.71 | $29.15 | $29.62 | $25.33 | 590 |
| 2020-02-14 | $30.20 | $30.20 | $29.74 | $29.74 | $25.43 | 562 |
| 2020-02-13 | $29.93 | $29.93 | $29.93 | $29.93 | $25.60 | 101 |
| 2020-02-12 | $29.90 | $29.94 | $29.78 | $29.94 | $25.60 | 1,798 |
| 2020-02-11 | $29.00 | $29.76 | $29.00 | $29.76 | $25.45 | 1,073 |
| 2020-02-10 | $29.68 | $29.68 | $29.68 | $29.68 | $25.38 | 101 |
| 2020-02-07 | $29.65 | $29.69 | $29.47 | $29.47 | $25.20 | 771 |
| 2020-02-06 | $29.74 | $30.08 | $29.66 | $30.08 | $25.72 | 2,450 |
| 2020-02-05 | $29.70 | $29.82 | $29.67 | $29.82 | $25.50 | 2,478 |
| 2020-02-04 | $29.19 | $29.19 | $29.19 | $29.19 | $24.96 | 36 |
| 2020-02-03 | $29.05 | $29.43 | $29.05 | $29.19 | $24.96 | 689 |
| 2020-01-31 | $29.20 | $29.26 | $28.88 | $28.88 | $24.70 | 2,052 |
| 2020-01-30 | $29.60 | $29.60 | $29.60 | $29.60 | $25.31 | 60 |
| 2020-01-29 | $29.60 | $29.60 | $29.60 | $29.60 | $25.31 | 86 |
| 2020-01-28 | $29.54 | $29.60 | $29.54 | $29.60 | $25.31 | 706 |
| 2020-01-27 | $29.33 | $29.33 | $29.33 | $29.33 | $25.08 | 113 |
| 2020-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $25.66 | 36 |
| 2020-01-23 | $30.55 | $30.55 | $29.85 | $30.00 | $25.66 | 3,275 |
| 2020-01-22 | $30.05 | $30.05 | $30.05 | $30.05 | $25.70 | 133 |
| 2020-01-21 | $30.10 | $30.10 | $30.03 | $30.03 | $25.68 | 585 |
| 2020-01-17 | $30.10 | $30.10 | $30.09 | $30.09 | $25.73 | 17,246 |
| 2020-01-16 | $30.03 | $30.03 | $29.91 | $29.91 | $25.58 | 305 |
| 2020-01-15 | $29.84 | $29.91 | $29.84 | $29.91 | $25.58 | 533 |
| 2020-01-14 | $30.22 | $30.33 | $29.77 | $29.77 | $25.46 | 1,392 |
| 2020-01-13 | $29.50 | $29.61 | $29.50 | $29.60 | $25.31 | 23,991 |
| 2020-01-10 | $29.30 | $29.51 | $29.30 | $29.51 | $25.24 | 1,083 |
| 2020-01-09 | $29.19 | $29.19 | $29.19 | $29.19 | $24.96 | 16,921 |
| 2020-01-08 | $28.87 | $29.39 | $28.87 | $29.17 | $24.95 | 3,130 |
| 2020-01-07 | $28.89 | $28.95 | $28.89 | $28.95 | $24.76 | 677 |
| 2020-01-06 | $28.90 | $29.02 | $28.89 | $28.90 | $24.71 | 2,586 |
| 2020-01-03 | $28.97 | $29.03 | $28.97 | $29.03 | $24.83 | 206 |
| 2020-01-02 | $28.92 | $28.92 | $28.92 | $28.92 | $24.73 | 23,340 |
| 2019-12-31 | $28.71 | $28.71 | $28.64 | $28.64 | $24.49 | 523 |
| 2019-12-30 | $28.93 | $28.94 | $28.65 | $28.65 | $24.50 | 3,300 |
| 2019-12-27 | $29.00 | $29.07 | $29.00 | $29.07 | $24.49 | 1,145 |
| 2019-12-26 | $28.45 | $28.45 | $28.45 | $28.45 | $23.97 | 33 |
| 2019-12-24 | $28.45 | $28.45 | $28.45 | $28.45 | $23.97 | 0 |
| 2019-12-23 | $28.45 | $28.45 | $28.45 | $28.45 | $23.97 | 0 |
| 2019-12-20 | $28.45 | $28.45 | $28.45 | $28.45 | $23.97 | 1,541 |
| 2019-12-19 | $29.14 | $29.14 | $29.14 | $29.14 | $24.55 | 1,215 |
| 2019-12-18 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 0 |
| 2019-12-17 | $29.31 | $29.31 | $29.30 | $29.30 | $24.69 | 700 |
| 2019-12-16 | $29.10 | $29.10 | $29.02 | $29.02 | $24.45 | 200 |
| 2019-12-13 | $28.19 | $29.16 | $28.19 | $29.05 | $24.48 | 1,425 |
| 2019-12-12 | $28.91 | $28.97 | $28.83 | $28.83 | $24.29 | 7,422 |
| 2019-12-11 | $28.84 | $28.85 | $28.84 | $28.85 | $24.31 | 600 |
| 2019-12-10 | $29.06 | $29.09 | $28.85 | $28.85 | $24.31 | 594 |
| 2019-12-09 | $29.01 | $29.01 | $29.01 | $29.01 | $24.44 | 146 |
| 2019-12-06 | $29.11 | $29.11 | $29.11 | $29.11 | $24.53 | 421 |
| 2019-12-05 | $29.01 | $29.01 | $29.01 | $29.01 | $24.44 | 278 |
| 2019-12-04 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 11,396 |
| 2019-12-03 | $29.04 | $29.04 | $29.04 | $29.04 | $24.47 | 410 |
| 2019-12-02 | $28.84 | $28.84 | $28.83 | $28.83 | $24.29 | 200 |
| 2019-11-29 | $28.78 | $28.78 | $28.78 | $28.78 | $24.25 | 1,738 |
| 2019-11-27 | $28.76 | $28.76 | $28.76 | $28.76 | $24.23 | 103 |
| 2019-11-26 | $28.70 | $28.70 | $28.68 | $28.68 | $24.16 | 6,077 |
| 2019-11-25 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 14 |
| 2019-11-22 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 386 |
| 2019-11-21 | $29.17 | $29.17 | $29.17 | $29.17 | $24.58 | 73 |
| 2019-11-20 | $29.17 | $29.17 | $29.17 | $29.17 | $24.58 | 0 |
| 2019-11-19 | $29.23 | $29.23 | $29.17 | $29.17 | $24.58 | 403 |
| 2019-11-18 | $29.52 | $29.52 | $29.47 | $29.50 | $24.85 | 2,151 |
| 2019-11-15 | $29.70 | $29.70 | $29.67 | $29.67 | $25.00 | 721 |
| 2019-11-14 | $28.98 | $29.64 | $28.98 | $29.55 | $24.90 | 1,080 |
| 2019-11-13 | $29.63 | $29.63 | $29.63 | $29.63 | $24.96 | 655 |
| 2019-11-12 | $30.15 | $30.15 | $30.15 | $30.15 | $25.40 | 150 |
| 2019-11-11 | $29.96 | $30.13 | $29.86 | $29.86 | $25.16 | 2,380 |
| 2019-11-08 | $30.05 | $30.05 | $30.05 | $30.05 | $25.32 | 408 |
| 2019-11-07 | $30.16 | $30.42 | $30.16 | $30.33 | $25.55 | 765 |
| 2019-11-06 | $30.01 | $30.02 | $30.01 | $30.02 | $25.29 | 200 |
| 2019-11-05 | $29.94 | $29.94 | $29.94 | $29.94 | $25.23 | 301 |
| 2019-11-04 | $28.94 | $29.90 | $28.94 | $29.90 | $25.19 | 2,653 |
| 2019-11-01 | $27.95 | $28.55 | $27.95 | $28.55 | $24.05 | 6,672 |
| 2019-10-31 | $28.12 | $28.12 | $28.11 | $28.11 | $23.68 | 889 |
| 2019-10-30 | $28.16 | $28.16 | $28.16 | $28.16 | $23.73 | 2,600 |
| 2019-10-29 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 22,047 |
| 2019-10-28 | $28.27 | $28.27 | $28.25 | $28.25 | $23.80 | 1,739 |
| 2019-10-25 | $28.29 | $28.29 | $28.11 | $28.22 | $23.78 | 623 |
| 2019-10-24 | $28.51 | $28.51 | $28.33 | $28.33 | $23.87 | 1,311 |
| 2019-10-23 | $28.54 | $28.54 | $28.54 | $28.54 | $24.05 | 3,162 |
| 2019-10-22 | $28.62 | $28.77 | $28.59 | $28.59 | $24.09 | 1,210 |
| 2019-10-21 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 109 |
| 2019-10-18 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 0 |
| 2019-10-17 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 18 |
| 2019-10-16 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 0 |
| 2019-10-15 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 13 |
| 2019-10-14 | $29.30 | $29.30 | $29.30 | $29.30 | $24.69 | 167 |
| 2019-10-11 | $28.06 | $28.15 | $28.01 | $28.01 | $23.60 | 742 |
| 2019-10-10 | $27.44 | $27.44 | $27.44 | $27.44 | $23.12 | 0 |
| 2019-10-09 | $27.49 | $27.52 | $27.44 | $27.44 | $23.12 | 482 |
| 2019-10-08 | $27.26 | $27.28 | $27.22 | $27.22 | $22.93 | 1,167 |
| 2019-10-07 | $27.40 | $27.40 | $27.40 | $27.40 | $23.09 | 300 |
| 2019-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $22.96 | 0 |
| 2019-10-03 | $27.25 | $27.25 | $27.25 | $27.25 | $22.96 | 258 |
| 2019-10-02 | $27.42 | $27.42 | $27.42 | $27.42 | $23.10 | 182 |
| 2019-10-01 | $28.17 | $28.17 | $28.10 | $28.10 | $23.68 | 2,076 |
| 2019-09-30 | $28.27 | $28.27 | $28.27 | $28.27 | $23.82 | 0 |
| 2019-09-27 | $28.31 | $28.31 | $28.27 | $28.27 | $23.82 | 783 |
| 2019-09-26 | $28.63 | $28.63 | $28.63 | $28.63 | $23.77 | 7,874 |
| 2019-09-25 | $28.63 | $28.63 | $28.63 | $28.63 | $23.77 | 10 |
| 2019-09-24 | $28.79 | $28.79 | $28.63 | $28.63 | $23.77 | 397 |
| 2019-09-23 | $28.63 | $28.63 | $28.53 | $28.54 | $23.69 | 658 |
| 2019-09-20 | $28.64 | $28.64 | $28.64 | $28.64 | $23.77 | 100 |
| 2019-09-19 | $28.62 | $28.62 | $28.62 | $28.62 | $23.76 | 0 |
| 2019-09-18 | $28.75 | $28.79 | $28.57 | $28.62 | $23.76 | 5,067 |
| 2019-09-17 | $29.30 | $29.30 | $28.71 | $28.71 | $23.83 | 404 |
| 2019-09-16 | $28.80 | $28.80 | $28.80 | $28.80 | $23.91 | 0 |
| 2019-09-13 | $28.56 | $28.80 | $28.56 | $28.80 | $23.91 | 438 |
| 2019-09-12 | $28.64 | $28.64 | $28.63 | $28.63 | $23.77 | 550 |
| 2019-09-11 | $28.22 | $28.22 | $28.22 | $28.22 | $23.42 | 127 |
| 2019-09-10 | $28.22 | $28.22 | $28.22 | $28.22 | $23.42 | 83 |
| 2019-09-09 | $28.17 | $28.22 | $28.17 | $28.22 | $23.42 | 856 |
| 2019-09-06 | $27.91 | $28.21 | $27.91 | $28.20 | $23.41 | 730 |
| 2019-09-05 | $27.65 | $28.02 | $27.65 | $28.02 | $23.26 | 870 |
| 2019-09-04 | $27.27 | $27.38 | $27.27 | $27.38 | $22.73 | 421 |
| 2019-09-03 | $27.05 | $27.13 | $27.05 | $27.13 | $22.52 | 500 |
| 2019-08-30 | $27.15 | $27.15 | $26.97 | $26.97 | $22.39 | 1,971 |
| 2019-08-29 | $27.12 | $27.12 | $27.12 | $27.12 | $22.51 | 141 |
| 2019-08-28 | $26.78 | $26.78 | $26.70 | $26.77 | $22.22 | 1,174 |
| 2019-08-27 | $26.38 | $26.54 | $26.35 | $26.46 | $21.96 | 1,890 |
| 2019-08-26 | $26.49 | $26.49 | $26.49 | $26.49 | $21.99 | 0 |
| 2019-08-23 | $26.49 | $26.49 | $26.49 | $26.49 | $21.99 | 254 |
| 2019-08-22 | $26.61 | $26.61 | $26.61 | $26.61 | $22.09 | 129 |
| 2019-08-21 | $26.37 | $26.37 | $26.37 | $26.37 | $21.89 | 0 |
| 2019-08-20 | $26.38 | $26.38 | $26.37 | $26.37 | $21.89 | 1,790 |
| 2019-08-19 | $25.93 | $25.93 | $25.93 | $25.93 | $21.52 | 148 |
| 2019-08-15 | $25.93 | $25.93 | $25.93 | $25.93 | $21.52 | 145 |
| 2019-08-14 | $25.46 | $26.38 | $25.46 | $26.38 | $21.90 | 700 |
| 2019-08-13 | $25.46 | $26.38 | $25.46 | $26.38 | $21.90 | 709 |
| 2019-08-12 | $26.43 | $26.43 | $26.43 | $26.43 | $21.94 | 100 |
| 2019-08-09 | $26.73 | $26.73 | $26.73 | $26.73 | $22.19 | 200 |
| 2019-08-08 | $26.73 | $26.73 | $26.73 | $26.73 | $22.19 | 206 |
| 2019-08-07 | $26.52 | $26.52 | $26.52 | $26.52 | $22.01 | 920 |
| 2019-08-06 | $26.43 | $26.69 | $26.43 | $26.69 | $22.15 | 846 |
| 2019-08-05 | $26.85 | $26.85 | $26.70 | $26.85 | $22.29 | 628 |
| 2019-08-02 | $26.93 | $26.93 | $26.93 | $26.93 | $22.35 | 131 |
| 2019-08-01 | $27.87 | $27.87 | $27.42 | $27.42 | $22.76 | 856 |
| 2019-07-31 | $27.65 | $27.65 | $27.29 | $27.62 | $22.93 | 861 |
| 2019-07-30 | $27.59 | $27.59 | $27.50 | $27.50 | $22.83 | 209 |
| 2019-07-29 | $27.76 | $27.76 | $27.76 | $27.76 | $23.04 | 400 |
| 2019-07-26 | $27.76 | $27.76 | $27.76 | $27.76 | $23.04 | 406 |
| 2019-07-25 | $28.38 | $28.39 | $28.38 | $28.38 | $23.56 | 332 |
| 2019-07-24 | $28.19 | $28.19 | $28.19 | $28.19 | $23.40 | 200 |
| 2019-07-23 | $28.89 | $28.89 | $28.30 | $28.50 | $23.66 | 1,239 |
| 2019-07-22 | $28.47 | $28.47 | $28.41 | $28.43 | $23.60 | 552 |
| 2019-07-19 | $28.52 | $28.52 | $28.52 | $28.52 | $23.67 | 279 |
| 2019-07-18 | $28.52 | $28.57 | $28.52 | $28.57 | $23.72 | 1,375 |
| 2019-07-17 | $28.69 | $28.69 | $28.69 | $28.69 | $23.81 | 346 |
| 2019-07-16 | $28.81 | $28.81 | $28.77 | $28.81 | $23.91 | 478 |
| 2019-07-15 | $28.86 | $28.89 | $28.85 | $28.89 | $23.98 | 2,485 |
| 2019-07-12 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 93 |
| 2019-07-11 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 253 |
| 2019-07-10 | $28.83 | $28.83 | $28.83 | $28.83 | $23.93 | 173 |
| 2019-07-09 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 76 |
| 2019-07-08 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 0 |
| 2019-07-05 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 2,300 |
| 2019-07-03 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 0 |
| 2019-07-02 | $28.74 | $28.74 | $28.74 | $28.74 | $23.86 | 239 |
| 2019-07-01 | $28.49 | $28.60 | $28.49 | $28.60 | $23.74 | 301 |
| 2019-06-28 | $27.60 | $27.60 | $27.60 | $27.60 | $22.91 | 0 |
| 2019-06-27 | $27.60 | $27.60 | $27.60 | $27.60 | $22.91 | 200 |
| 2019-06-26 | $28.54 | $28.54 | $28.54 | $28.54 | $23.33 | 1,256 |
| 2019-06-25 | $28.51 | $28.57 | $28.51 | $28.57 | $23.35 | 387 |
| 2019-06-24 | $28.57 | $28.57 | $28.57 | $28.57 | $23.35 | 3,105 |
| 2019-06-21 | $28.91 | $28.91 | $28.19 | $28.22 | $23.07 | 2,229 |
| 2019-06-20 | $28.95 | $28.95 | $28.95 | $28.95 | $23.66 | 177 |
| 2019-06-19 | $28.58 | $28.58 | $28.58 | $28.58 | $23.36 | 100 |
| 2019-06-18 | $28.36 | $28.64 | $28.33 | $28.49 | $23.29 | 2,129 |
| 2019-06-17 | $28.12 | $28.12 | $27.97 | $27.97 | $22.86 | 1,123 |
| 2019-06-14 | $28.35 | $28.35 | $28.35 | $28.35 | $23.17 | 78 |
| 2019-06-13 | $28.35 | $28.35 | $28.35 | $28.35 | $23.17 | 100 |
| 2019-06-12 | $28.30 | $28.30 | $28.18 | $28.18 | $23.03 | 270 |
| 2019-06-11 | $28.34 | $28.36 | $28.34 | $28.36 | $23.18 | 1,361 |
| 2019-06-07 | $27.84 | $27.84 | $27.84 | $27.84 | $22.76 | 3 |
| 2019-06-06 | $27.84 | $27.84 | $27.84 | $27.84 | $22.76 | 3 |
| 2019-06-05 | $27.86 | $27.86 | $27.84 | $27.84 | $22.76 | 241 |
| 2019-06-04 | $27.54 | $27.54 | $27.54 | $27.54 | $22.51 | 6,021 |
| 2019-06-03 | $27.12 | $27.12 | $27.12 | $27.12 | $22.17 | 1,493 |
| 2019-05-31 | $27.23 | $27.23 | $26.95 | $27.13 | $22.18 | 228,068 |
| 2019-05-30 | $27.06 | $27.06 | $27.06 | $27.06 | $22.12 | 5 |
| 2019-05-29 | $27.20 | $27.20 | $27.03 | $27.06 | $22.12 | 415 |
| 2019-05-28 | $27.42 | $27.42 | $27.41 | $27.41 | $22.40 | 900 |
| 2019-05-24 | $27.77 | $27.77 | $27.32 | $27.38 | $22.38 | 1,127 |
| 2019-05-23 | $27.81 | $27.81 | $27.08 | $27.08 | $22.13 | 792 |
| 2019-05-22 | $27.57 | $27.57 | $27.57 | $27.57 | $22.53 | 462 |
| 2019-05-21 | $27.20 | $27.20 | $27.20 | $27.20 | $22.23 | 33 |
| 2019-05-20 | $27.20 | $27.20 | $27.20 | $27.20 | $22.23 | 27 |
| 2019-05-17 | $27.27 | $27.27 | $27.20 | $27.20 | $22.23 | 468 |
| 2019-05-16 | $28.30 | $28.30 | $27.80 | $27.80 | $22.72 | 332 |
| 2019-05-15 | $27.52 | $27.86 | $27.40 | $27.85 | $22.76 | 1,500 |
| 2019-05-14 | $27.51 | $27.86 | $27.43 | $27.86 | $22.77 | 1,262 |
| 2019-05-13 | $27.71 | $27.71 | $27.71 | $27.71 | $22.65 | 254 |
| 2019-05-10 | $27.37 | $27.37 | $27.37 | $27.37 | $22.37 | 740 |
| 2019-05-09 | $27.07 | $27.07 | $27.07 | $27.07 | $22.13 | 25 |
| 2019-05-08 | $27.07 | $27.07 | $27.07 | $27.07 | $22.13 | 404 |
| 2019-05-07 | $27.02 | $27.34 | $27.02 | $27.34 | $22.35 | 200 |
| 2019-05-06 | $26.72 | $26.91 | $26.45 | $26.55 | $21.70 | 400 |
| 2019-05-03 | $27.40 | $27.40 | $27.14 | $27.36 | $22.36 | 813 |
| 2019-05-02 | $27.66 | $27.66 | $27.66 | $27.66 | $22.61 | 319 |
| 2019-05-01 | $27.66 | $27.66 | $27.66 | $27.66 | $22.61 | 99 |
| 2019-04-30 | $27.67 | $27.67 | $27.55 | $27.66 | $22.61 | 1,882 |
| 2019-04-29 | $27.33 | $27.33 | $27.33 | $27.33 | $22.34 | 0 |
| 2019-04-26 | $27.33 | $27.33 | $27.33 | $27.33 | $22.34 | 174 |
| 2019-04-25 | $27.43 | $27.43 | $27.33 | $27.33 | $22.34 | 1,148 |
| 2019-04-24 | $27.26 | $27.26 | $27.23 | $27.23 | $22.26 | 200 |
| 2019-04-23 | $26.93 | $26.93 | $26.93 | $26.93 | $22.01 | 4,848 |
| 2019-04-22 | $27.26 | $27.26 | $27.26 | $27.26 | $22.28 | 0 |
| 2019-04-18 | $27.82 | $27.82 | $27.26 | $27.26 | $22.28 | 539 |
| 2019-04-17 | $27.42 | $27.42 | $27.26 | $27.26 | $22.28 | 539 |
| 2019-04-16 | $27.15 | $27.15 | $27.02 | $27.02 | $22.09 | 652 |
| 2019-04-15 | $26.94 | $26.97 | $26.90 | $26.90 | $21.99 | 420 |
| 2019-04-12 | $26.92 | $26.94 | $26.92 | $26.94 | $22.02 | 675 |
| 2019-04-11 | $26.95 | $26.98 | $26.95 | $26.98 | $22.05 | 201 |
| 2019-04-10 | $26.37 | $26.37 | $26.37 | $26.37 | $21.55 | 0 |
| 2019-04-09 | $25.87 | $26.37 | $25.87 | $26.37 | $21.55 | 1,393 |
| 2019-04-08 | $26.52 | $26.69 | $26.52 | $26.69 | $21.82 | 1,842 |
| 2019-04-05 | $26.47 | $26.47 | $26.47 | $26.47 | $21.64 | 400 |
| 2019-04-04 | $26.16 | $26.16 | $26.16 | $26.16 | $21.38 | 763 |
| 2019-04-03 | $26.16 | $26.16 | $26.16 | $26.16 | $21.38 | 332 |
| 2019-04-02 | $25.87 | $25.87 | $25.87 | $25.87 | $21.15 | 116 |
| 2019-04-01 | $25.87 | $25.87 | $25.87 | $25.87 | $21.15 | 249 |
| 2019-03-29 | $25.79 | $25.79 | $25.74 | $25.74 | $21.04 | 11,713 |
| 2019-03-28 | $25.06 | $25.06 | $25.06 | $25.06 | $20.48 | 0 |
| 2019-03-27 | $25.06 | $25.06 | $25.06 | $25.06 | $20.15 | 253 |
| 2019-03-26 | $25.49 | $25.63 | $25.49 | $25.63 | $20.61 | 1,565 |
| 2019-03-25 | $25.60 | $25.60 | $25.01 | $25.39 | $20.41 | 607 |
| 2019-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $20.26 | 120 |
| 2019-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $20.30 | 5,745 |
| 2019-03-20 | $25.55 | $25.55 | $25.55 | $25.55 | $20.54 | 289 |
| 2019-03-18 | $25.50 | $25.50 | $25.50 | $25.50 | $20.50 | 100 |
| 2019-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $20.50 | 748 |
| 2019-03-14 | $25.20 | $25.21 | $25.20 | $25.21 | $20.27 | 360 |
| 2019-03-13 | $25.53 | $25.53 | $25.53 | $25.53 | $20.52 | 200 |
| 2019-03-12 | $25.09 | $25.09 | $25.09 | $25.09 | $20.17 | 0 |
| 2019-03-11 | $25.09 | $25.09 | $25.09 | $25.09 | $20.17 | 354 |
| 2019-03-08 | $24.60 | $24.60 | $24.60 | $24.60 | $19.78 | 12 |
| 2019-03-07 | $24.60 | $24.60 | $24.60 | $24.60 | $19.78 | 311 |
| 2019-03-06 | $25.38 | $25.40 | $25.38 | $25.40 | $20.42 | 788 |
| 2019-03-05 | $26.41 | $26.41 | $25.85 | $25.85 | $20.78 | 1,114 |
| 2019-03-04 | $25.94 | $25.94 | $25.76 | $25.76 | $20.71 | 755 |
| 2019-03-01 | $26.11 | $26.11 | $26.11 | $26.11 | $20.99 | 6,334 |
| 2019-02-28 | $26.11 | $26.11 | $26.11 | $26.11 | $20.99 | 0 |
| 2019-02-27 | $26.11 | $26.11 | $26.11 | $26.11 | $20.99 | 505 |
| 2019-02-26 | $26.13 | $26.15 | $26.11 | $26.11 | $20.99 | 4,297 |
| 2019-02-21 | $26.09 | $26.09 | $26.06 | $26.06 | $20.95 | 2,160 |
| 2019-02-20 | $25.42 | $25.42 | $25.42 | $25.42 | $20.44 | 152 |
| 2019-02-19 | $25.90 | $25.90 | $25.90 | $25.90 | $20.83 | 578 |
| 2019-02-15 | $25.81 | $25.81 | $25.81 | $25.81 | $20.75 | 11,075 |
| 2019-02-14 | $25.81 | $25.81 | $25.81 | $25.81 | $20.75 | 0 |
| 2019-02-13 | $25.81 | $25.81 | $25.81 | $25.81 | $20.75 | 0 |
| 2019-02-12 | $25.81 | $25.81 | $25.81 | $25.81 | $20.75 | 200 |
| 2019-02-11 | $25.50 | $25.88 | $25.50 | $25.72 | $20.68 | 1,385 |
| 2019-02-08 | $25.95 | $25.95 | $24.84 | $24.89 | $20.01 | 3,543 |
| 2019-02-07 | $25.14 | $25.17 | $25.14 | $25.17 | $20.24 | 895 |
| 2019-02-06 | $25.69 | $25.69 | $25.60 | $25.60 | $20.58 | 627 |
| 2019-02-05 | $25.59 | $25.59 | $24.99 | $24.99 | $20.09 | 2,355 |
| 2019-02-04 | $24.96 | $24.99 | $24.79 | $24.99 | $20.09 | 1,300 |
| 2019-02-01 | $25.61 | $25.64 | $25.57 | $25.57 | $20.56 | 517 |
| 2019-01-31 | $25.72 | $25.72 | $25.72 | $25.72 | $20.68 | 346 |
| 2019-01-30 | $25.46 | $25.74 | $25.46 | $25.74 | $20.69 | 578 |
| 2019-01-29 | $25.91 | $25.91 | $25.35 | $25.35 | $20.38 | 342 |
| 2019-01-28 | $25.20 | $25.27 | $25.20 | $25.27 | $20.32 | 769 |
| 2019-01-25 | $25.02 | $25.02 | $25.02 | $25.02 | $20.11 | 373 |
| 2019-01-24 | $24.58 | $24.58 | $24.58 | $24.58 | $19.76 | 139 |
| 2019-01-23 | $25.17 | $25.17 | $24.47 | $24.47 | $19.67 | 1,231 |
| 2019-01-22 | $25.41 | $25.41 | $25.41 | $25.41 | $20.43 | 200 |
| 2019-01-18 | $24.87 | $24.87 | $24.85 | $24.85 | $19.98 | 1,065 |
| 2019-01-17 | $24.65 | $24.66 | $24.64 | $24.64 | $19.81 | 1,175 |
| 2019-01-16 | $25.14 | $25.14 | $25.14 | $25.14 | $20.21 | 202 |
| 2019-01-15 | $24.70 | $24.70 | $24.70 | $24.70 | $19.86 | 1,286 |
| 2019-01-14 | $24.63 | $24.67 | $24.62 | $24.67 | $19.83 | 1,059 |
| 2019-01-11 | $24.53 | $24.75 | $24.53 | $24.75 | $19.90 | 382 |
| 2019-01-10 | $24.37 | $24.57 | $24.37 | $24.57 | $19.75 | 313 |
| 2019-01-09 | $24.24 | $24.61 | $24.24 | $24.61 | $19.78 | 443 |
| 2019-01-08 | $23.27 | $23.27 | $23.27 | $23.27 | $18.71 | 0 |
| 2019-01-07 | $23.27 | $23.27 | $23.27 | $23.27 | $18.71 | 7,722 |
| 2019-01-04 | $23.28 | $23.28 | $23.27 | $23.27 | $18.71 | 1,613 |
| 2019-01-03 | $23.03 | $23.03 | $23.03 | $23.03 | $18.51 | 453 |
| 2019-01-02 | $22.98 | $23.06 | $22.96 | $23.06 | $18.54 | 1,246 |
| 2018-12-31 | $22.56 | $22.73 | $22.56 | $22.73 | $18.28 | 313 |
| 2018-12-28 | $22.66 | $22.66 | $22.47 | $22.47 | $18.06 | 952 |
| 2018-12-27 | $21.85 | $21.85 | $21.85 | $21.85 | $17.25 | 593 |
| 2018-12-26 | $22.52 | $22.52 | $22.52 | $22.52 | $17.78 | 0 |
| 2018-12-24 | $22.51 | $22.52 | $22.51 | $22.52 | $17.78 | 541 |
| 2018-12-21 | $22.51 | $22.52 | $22.49 | $22.49 | $17.75 | 8,877 |
| 2018-12-20 | $22.74 | $22.75 | $22.58 | $22.58 | $17.83 | 1,845 |
| 2018-12-19 | $23.63 | $23.63 | $23.63 | $23.63 | $18.66 | 50 |
| 2018-12-18 | $23.63 | $23.63 | $23.63 | $23.63 | $18.65 | 32 |
| 2018-12-17 | $24.00 | $24.00 | $23.63 | $23.63 | $18.66 | 354 |
| 2018-12-14 | $24.37 | $24.37 | $24.37 | $24.37 | $19.24 | 102 |
| 2018-12-13 | $24.37 | $24.37 | $24.37 | $24.37 | $19.24 | 438 |
| 2018-12-12 | $24.34 | $24.90 | $24.34 | $24.85 | $19.62 | 1,023 |
| 2018-12-11 | $24.74 | $24.74 | $24.74 | $24.74 | $19.53 | 0 |
| 2018-12-10 | $25.14 | $25.14 | $24.74 | $24.74 | $19.53 | 4,298 |
| 2018-12-07 | $25.50 | $25.50 | $25.28 | $25.28 | $19.96 | 2,030 |
| 2018-12-04 | $25.64 | $25.64 | $25.64 | $25.64 | $20.24 | 14 |
| 2018-12-03 | $25.64 | $25.64 | $25.64 | $25.64 | $20.24 | 0 |
| 2018-11-30 | $25.39 | $25.64 | $25.39 | $25.64 | $20.24 | 2,702 |
| 2018-11-29 | $25.29 | $25.29 | $25.29 | $25.29 | $19.97 | 0 |
| 2018-11-28 | $24.86 | $25.29 | $24.75 | $25.29 | $19.97 | 1,918 |
| 2018-11-27 | $24.86 | $24.86 | $24.86 | $24.86 | $19.63 | 40 |
| 2018-11-26 | $25.40 | $25.40 | $24.86 | $24.86 | $19.63 | 611 |
| 2018-11-21 | $25.14 | $25.14 | $25.14 | $25.14 | $19.85 | 106 |
| 2018-11-20 | $25.57 | $25.57 | $25.57 | $25.57 | $20.19 | 27 |
| 2018-11-19 | $25.57 | $25.57 | $25.57 | $25.57 | $20.19 | 100 |
| 2018-11-16 | $25.66 | $25.66 | $25.66 | $25.66 | $20.26 | 29 |
| 2018-11-15 | $25.66 | $25.66 | $25.66 | $25.66 | $20.26 | 64 |
| 2018-11-14 | $25.66 | $25.66 | $25.66 | $25.66 | $20.26 | 0 |
| 2018-11-13 | $25.66 | $25.66 | $25.66 | $25.66 | $20.26 | 4,400 |
| 2018-11-12 | $26.05 | $26.05 | $26.05 | $26.05 | $20.57 | 322 |
| 2018-11-09 | $26.05 | $26.05 | $26.05 | $26.05 | $20.57 | 19 |
| 2018-11-08 | $26.05 | $26.05 | $26.05 | $26.05 | $20.57 | 332 |
| 2018-11-07 | $25.97 | $25.97 | $25.97 | $25.97 | $20.50 | 0 |
| 2018-11-06 | $25.97 | $25.97 | $25.97 | $25.97 | $20.50 | 0 |
| 2018-11-05 | $25.97 | $25.97 | $25.97 | $25.97 | $20.50 | 737 |
| 2018-11-02 | $25.53 | $25.64 | $25.23 | $25.63 | $20.23 | 1,539 |
| 2018-11-01 | $24.61 | $24.61 | $24.61 | $24.61 | $19.43 | 4 |
| 2018-10-31 | $24.61 | $24.61 | $24.61 | $24.61 | $19.43 | 732 |
| 2018-10-30 | $24.53 | $24.53 | $24.53 | $24.53 | $19.37 | 52 |
| 2018-10-29 | $24.53 | $24.53 | $24.53 | $24.53 | $19.37 | 240 |
| 2018-10-26 | $24.29 | $24.29 | $24.29 | $24.29 | $19.18 | 715 |
| 2018-10-25 | $24.27 | $24.27 | $24.27 | $24.27 | $19.16 | 177 |
| 2018-10-24 | $24.69 | $24.69 | $24.69 | $24.69 | $19.49 | 16 |
| 2018-10-23 | $24.69 | $24.69 | $24.69 | $24.69 | $19.49 | 200 |
| 2018-10-22 | $24.61 | $24.61 | $24.61 | $24.61 | $19.43 | 5 |
| 2018-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $19.43 | 194 |
| 2018-10-18 | $24.49 | $24.49 | $24.49 | $24.49 | $19.33 | 360 |
| 2018-10-17 | $25.20 | $25.20 | $25.20 | $25.20 | $19.89 | 1,424 |
| 2018-10-16 | $25.24 | $25.24 | $25.24 | $25.24 | $19.93 | 240 |
| 2018-10-15 | $24.94 | $24.94 | $24.94 | $24.94 | $19.69 | 200 |
| 2018-10-12 | $25.04 | $25.12 | $24.92 | $24.97 | $19.71 | 1,159 |
| 2018-10-11 | $25.19 | $25.19 | $24.77 | $24.77 | $19.55 | 200 |
| 2018-10-10 | $25.80 | $25.80 | $25.46 | $25.46 | $20.10 | 480 |
| 2018-10-09 | $26.20 | $26.29 | $26.20 | $26.29 | $20.75 | 335 |
| 2018-10-08 | $26.98 | $26.98 | $26.98 | $26.98 | $21.30 | 1 |
| 2018-10-05 | $27.02 | $27.02 | $26.98 | $26.98 | $21.30 | 913 |
| 2018-10-04 | $27.19 | $27.19 | $27.19 | $27.19 | $21.47 | 0 |
| 2018-10-03 | $27.23 | $27.23 | $27.19 | $27.19 | $21.47 | 880 |
| 2018-10-02 | $27.09 | $27.09 | $27.09 | $27.09 | $21.39 | 330 |
| 2018-10-01 | $27.12 | $27.12 | $27.12 | $27.12 | $21.41 | 61 |
| 2018-09-28 | $27.12 | $27.12 | $27.12 | $27.12 | $21.41 | 48 |
| 2018-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $21.41 | 900 |
| 2018-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $21.49 | 1 |
| 2018-09-25 | $27.70 | $27.70 | $27.65 | $27.65 | $21.49 | 638 |
| 2018-09-24 | $27.84 | $27.84 | $27.84 | $27.84 | $21.63 | 0 |
| 2018-09-21 | $27.84 | $27.84 | $27.84 | $27.84 | $21.63 | 261,223 |
| 2018-09-20 | $27.35 | $28.14 | $27.35 | $28.14 | $21.87 | 400 |
| 2018-09-19 | $27.36 | $27.36 | $27.36 | $27.36 | $21.26 | 0 |
| 2018-09-18 | $27.36 | $27.36 | $27.36 | $27.36 | $21.26 | 1 |
| 2018-09-17 | $27.36 | $27.36 | $27.36 | $27.36 | $21.26 | 82 |
| 2018-09-14 | $27.36 | $27.36 | $27.36 | $27.36 | $21.26 | 0 |
| 2018-09-13 | $27.40 | $27.40 | $27.26 | $27.36 | $21.26 | 2,345 |
| 2018-09-12 | $27.39 | $27.39 | $27.39 | $27.39 | $21.28 | 216 |
| 2018-09-11 | $27.20 | $27.20 | $27.20 | $27.20 | $21.14 | 370 |
| 2018-09-10 | $27.28 | $27.28 | $27.28 | $27.28 | $21.20 | 247 |
| 2018-09-07 | $27.12 | $27.31 | $27.12 | $27.25 | $21.18 | 1,315 |
| 2018-09-06 | $27.30 | $27.30 | $27.30 | $27.30 | $21.21 | 93 |
| 2018-09-05 | $27.32 | $27.32 | $27.30 | $27.30 | $21.21 | 200 |
| 2018-09-04 | $26.81 | $27.58 | $26.81 | $27.58 | $21.43 | 1,600 |
| 2018-08-31 | $28.22 | $28.22 | $28.22 | $28.22 | $21.93 | 200 |
| 2018-08-30 | $28.88 | $28.88 | $28.88 | $28.88 | $22.44 | 56 |
| 2018-08-29 | $28.88 | $28.88 | $28.88 | $28.88 | $22.44 | 0 |
| 2018-08-28 | $29.00 | $29.00 | $28.88 | $28.88 | $22.44 | 645 |
| 2018-08-27 | $28.38 | $28.38 | $28.38 | $28.38 | $22.05 | 500 |
| 2018-08-24 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 6 |
| 2018-08-23 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 15 |
| 2018-08-22 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 0 |
| 2018-08-21 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 15 |
| 2018-08-20 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 14 |
| 2018-08-17 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 12 |
| 2018-08-16 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 12 |
| 2018-08-15 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 45 |
| 2018-08-14 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 0 |
| 2018-08-13 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 404 |
| 2018-08-10 | $28.51 | $28.51 | $28.51 | $28.51 | $22.15 | 200 |
| 2018-08-09 | $29.05 | $29.05 | $29.05 | $29.05 | $22.57 | 0 |
| 2018-08-08 | $29.05 | $29.05 | $29.05 | $29.05 | $22.57 | 0 |
| 2018-08-07 | $29.05 | $29.05 | $29.05 | $29.05 | $22.57 | 200 |
| 2018-08-06 | $27.80 | $27.80 | $27.80 | $27.80 | $21.60 | 145 |
| 2018-08-03 | $29.38 | $29.38 | $29.38 | $29.38 | $22.83 | 281 |
| 2018-08-02 | $29.31 | $29.31 | $29.31 | $29.31 | $22.78 | 1,000 |
| 2018-08-01 | $30.09 | $30.09 | $30.09 | $30.09 | $23.38 | 2 |
| 2018-07-31 | $29.85 | $30.09 | $29.78 | $30.09 | $23.38 | 2,400 |
| 2018-07-30 | $30.41 | $30.41 | $30.41 | $30.41 | $23.63 | 331 |
| 2018-07-27 | $30.41 | $30.41 | $30.41 | $30.41 | $23.63 | 0 |
| 2018-07-26 | $30.41 | $30.41 | $30.41 | $30.41 | $23.63 | 2,200 |
| 2018-07-25 | $29.74 | $29.74 | $29.74 | $29.74 | $23.11 | 337 |
| 2018-07-24 | $29.74 | $29.74 | $29.74 | $29.74 | $23.11 | 30 |
| 2018-07-23 | $29.74 | $29.74 | $29.74 | $29.74 | $23.11 | 1,424 |
| 2018-07-20 | $29.74 | $29.74 | $29.74 | $29.74 | $23.11 | 0 |
| 2018-07-19 | $29.74 | $29.74 | $29.74 | $29.74 | $23.11 | 0 |
| 2018-07-18 | $29.73 | $29.74 | $29.73 | $29.74 | $23.11 | 380 |
| 2018-07-17 | $29.87 | $29.87 | $29.87 | $29.87 | $23.21 | 2,281 |
| 2018-07-16 | $29.87 | $29.87 | $29.87 | $29.87 | $23.21 | 1,781 |
| 2018-07-13 | $29.89 | $29.89 | $29.87 | $29.87 | $23.21 | 329 |
| 2018-07-12 | $29.38 | $29.38 | $29.36 | $29.36 | $22.81 | 827 |
| 2018-07-11 | $29.46 | $29.46 | $29.39 | $29.39 | $22.84 | 278 |
| 2018-07-10 | $29.34 | $29.34 | $29.34 | $29.34 | $22.80 | 100 |
| 2018-07-09 | $29.49 | $29.50 | $29.49 | $29.50 | $22.92 | 341 |
| 2018-07-06 | $28.84 | $28.84 | $28.84 | $28.84 | $22.41 | 0 |
| 2018-07-05 | $28.84 | $28.84 | $28.84 | $28.84 | $22.41 | 0 |
| 2018-07-03 | $28.84 | $28.84 | $28.84 | $28.84 | $22.41 | 0 |
| 2018-07-02 | $28.84 | $28.84 | $28.84 | $28.84 | $22.41 | 87 |
| 2018-06-29 | $28.78 | $28.84 | $28.78 | $28.84 | $22.41 | 12,728 |
| 2018-06-28 | $28.91 | $28.91 | $28.43 | $28.46 | $22.12 | 87,015 |
| 2018-06-27 | $29.20 | $29.20 | $29.20 | $29.20 | $22.36 | 0 |
| 2018-06-26 | $29.20 | $29.20 | $29.20 | $29.20 | $22.36 | 10 |
| 2018-06-25 | $29.20 | $29.20 | $29.20 | $29.20 | $22.36 | 300 |
| 2018-06-22 | $29.92 | $29.93 | $29.71 | $29.71 | $22.75 | 11,923 |
| 2018-06-21 | $29.85 | $29.85 | $29.85 | $29.85 | $22.86 | 200 |
| 2018-06-20 | $29.86 | $29.87 | $29.82 | $29.85 | $22.86 | 4,474 |
| 2018-06-19 | $29.62 | $29.68 | $29.62 | $29.68 | $22.73 | 1,026 |
| 2018-06-18 | $29.90 | $29.98 | $29.87 | $29.98 | $22.96 | 5,789 |
| 2018-06-15 | $30.12 | $30.12 | $30.12 | $30.12 | $23.06 | 6,444 |
| 2018-06-14 | $31.36 | $31.36 | $30.27 | $30.27 | $23.18 | 674 |
| 2018-06-13 | $30.56 | $30.56 | $30.56 | $30.56 | $23.40 | 882 |
| 2018-06-12 | $30.56 | $30.56 | $30.56 | $30.56 | $23.40 | 696 |
| 2018-06-11 | $30.56 | $30.56 | $30.56 | $30.56 | $23.40 | 300 |
| 2018-06-08 | $30.01 | $30.01 | $30.01 | $30.01 | $22.98 | 0 |
| 2018-06-07 | $30.01 | $30.01 | $30.01 | $30.01 | $22.98 | 25 |
| 2018-06-06 | $30.01 | $30.01 | $30.01 | $30.01 | $22.98 | 92 |
| 2018-06-05 | $30.00 | $30.01 | $30.00 | $30.01 | $22.98 | 1,217 |
| 2018-06-04 | $29.71 | $29.71 | $29.71 | $29.71 | $22.75 | 77 |
| 2018-06-01 | $29.71 | $29.71 | $29.71 | $29.71 | $22.75 | 670 |
| 2018-05-31 | $29.89 | $29.89 | $29.89 | $29.89 | $22.89 | 223,700 |
| 2018-05-30 | $29.89 | $29.89 | $29.89 | $29.89 | $22.89 | 100 |
| 2018-05-29 | $30.44 | $30.44 | $30.44 | $30.44 | $23.31 | 30 |
| 2018-05-25 | $30.44 | $30.44 | $30.44 | $30.44 | $23.31 | 20 |
| 2018-05-24 | $30.49 | $30.49 | $30.44 | $30.44 | $23.30 | 353 |
| 2018-05-23 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 0 |
| 2018-05-22 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 41 |
| 2018-05-21 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 0 |
| 2018-05-18 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 657 |
| 2018-05-17 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 0 |
| 2018-05-16 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 72 |
| 2018-05-15 | $30.43 | $30.43 | $30.43 | $30.43 | $23.30 | 200 |
| 2018-05-14 | $30.54 | $30.54 | $30.53 | $30.53 | $23.38 | 837 |
| 2018-05-11 | $30.44 | $30.44 | $30.44 | $30.44 | $23.31 | 61 |
| 2018-05-10 | $30.44 | $30.44 | $30.44 | $30.44 | $23.31 | 391 |
| 2018-05-09 | $29.98 | $29.98 | $29.98 | $29.98 | $22.96 | 550 |
| 2018-05-08 | $29.72 | $29.72 | $29.72 | $29.72 | $22.76 | 501 |
| 2018-05-07 | $29.86 | $29.86 | $29.86 | $29.86 | $22.86 | 145 |
| 2018-05-04 | $29.83 | $29.83 | $29.83 | $29.83 | $22.84 | 107 |
| 2018-05-03 | $29.83 | $29.83 | $29.83 | $29.83 | $22.84 | 100 |
| 2018-05-02 | $29.94 | $29.94 | $29.94 | $29.94 | $22.93 | 397 |
| 2018-05-01 | $30.74 | $30.74 | $30.74 | $30.74 | $23.54 | 1 |
| 2018-04-30 | $30.18 | $30.94 | $30.18 | $30.74 | $23.54 | 690 |
| 2018-04-27 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 0 |
| 2018-04-26 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 0 |
| 2018-04-25 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 0 |
| 2018-04-24 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 0 |
| 2018-04-23 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 0 |
| 2018-04-20 | $29.38 | $29.38 | $29.38 | $29.38 | $22.50 | 78 |
| 2018-04-19 | $29.55 | $29.55 | $29.38 | $29.38 | $22.50 | 936 |
| 2018-04-18 | $29.44 | $29.44 | $29.44 | $29.44 | $22.54 | 0 |
| 2018-04-17 | $29.45 | $29.45 | $29.44 | $29.44 | $22.54 | 550 |
| 2018-04-16 | $29.30 | $29.35 | $29.30 | $29.35 | $22.47 | 304 |
| 2018-04-13 | $29.26 | $29.26 | $29.26 | $29.26 | $22.40 | 12 |
| 2018-04-12 | $29.26 | $29.26 | $29.26 | $29.26 | $22.40 | 100 |
| 2018-04-11 | $29.95 | $29.95 | $29.95 | $29.95 | $22.93 | 0 |
| 2018-04-10 | $29.95 | $29.95 | $29.95 | $29.95 | $22.93 | 200 |
| 2018-04-09 | $29.21 | $29.21 | $29.21 | $29.21 | $22.37 | 4 |
| 2018-04-06 | $29.21 | $29.21 | $29.21 | $29.21 | $22.37 | 500 |
| 2018-04-05 | $28.92 | $28.92 | $28.92 | $28.92 | $22.14 | 32 |
| 2018-04-04 | $28.92 | $28.92 | $28.92 | $28.92 | $22.14 | 400 |
| 2018-04-03 | $29.41 | $29.41 | $29.41 | $29.41 | $22.52 | 383 |
| 2018-04-02 | $28.94 | $28.94 | $28.94 | $28.94 | $22.16 | 17 |
| 2018-03-29 | $28.94 | $28.94 | $28.94 | $28.94 | $22.16 | 679 |
| 2018-03-28 | $29.04 | $29.04 | $28.94 | $28.94 | $22.16 | 527 |
| 2018-03-27 | $29.80 | $29.80 | $29.76 | $29.76 | $22.45 | 243 |
| 2018-03-26 | $29.88 | $29.88 | $29.88 | $29.88 | $22.54 | 169 |
| 2018-03-23 | $30.85 | $30.85 | $30.85 | $30.85 | $23.27 | 0 |
| 2018-03-22 | $30.85 | $30.85 | $30.85 | $30.85 | $23.27 | 0 |
| 2018-03-21 | $30.85 | $30.85 | $30.85 | $30.85 | $23.27 | 65,100 |
| 2018-03-20 | $30.85 | $30.85 | $30.85 | $30.85 | $23.27 | 17,300 |
| 2018-03-19 | $30.74 | $30.74 | $30.74 | $30.74 | $23.19 | 0 |
| 2018-03-16 | $30.74 | $30.74 | $30.74 | $30.74 | $23.19 | 11,731 |
| 2018-03-15 | $30.39 | $30.39 | $30.39 | $30.39 | $22.92 | 58 |
| 2018-03-14 | $30.39 | $30.39 | $30.39 | $30.39 | $22.92 | 23,796 |
| 2018-03-13 | $31.07 | $31.07 | $31.07 | $31.07 | $23.44 | 150 |
| 2018-03-12 | $31.33 | $31.33 | $31.33 | $31.33 | $23.63 | 460 |
| 2018-03-09 | $30.60 | $30.60 | $30.60 | $30.60 | $23.08 | 332 |
| 2018-03-08 | $30.88 | $30.88 | $30.79 | $30.79 | $23.23 | 533 |
| 2018-03-07 | $30.68 | $30.76 | $30.68 | $30.76 | $23.20 | 16,031 |
| 2018-03-06 | $30.41 | $30.41 | $30.41 | $30.41 | $22.94 | 0 |
| 2018-03-05 | $30.40 | $30.41 | $30.40 | $30.41 | $22.94 | 473 |
| 2018-03-02 | $30.22 | $30.22 | $30.22 | $30.22 | $22.80 | 0 |
| 2018-03-01 | $30.22 | $30.22 | $30.22 | $30.22 | $22.80 | 500 |
| 2018-02-28 | $30.22 | $30.22 | $30.22 | $30.22 | $22.80 | 52,626 |
| 2018-02-27 | $31.28 | $31.28 | $31.28 | $31.28 | $23.60 | 0 |
| 2018-02-26 | $31.28 | $31.28 | $31.28 | $31.28 | $23.60 | 200 |
| 2018-02-23 | $30.88 | $30.88 | $30.88 | $30.88 | $23.29 | 301 |
| 2018-02-22 | $31.95 | $31.95 | $31.95 | $31.95 | $24.10 | 316 |
| 2018-02-21 | $31.95 | $31.95 | $31.95 | $31.95 | $24.10 | 0 |
| 2018-02-20 | $31.95 | $31.95 | $31.95 | $31.95 | $24.10 | 300 |
| 2018-02-16 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 62 |
| 2018-02-15 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 0 |
| 2018-02-14 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 1 |
| 2018-02-13 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 0 |
| 2018-02-12 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 0 |
| 2018-02-09 | $31.97 | $31.97 | $31.97 | $31.97 | $24.12 | 300 |
| 2018-02-08 | $32.92 | $33.00 | $32.91 | $32.91 | $24.82 | 809 |
| 2018-02-07 | $33.50 | $33.50 | $33.50 | $33.50 | $25.27 | 230 |
| 2018-02-06 | $33.31 | $33.31 | $33.18 | $33.18 | $25.03 | 375 |
| 2018-02-05 | $34.08 | $34.08 | $33.94 | $33.94 | $25.60 | 582 |
| 2018-02-02 | $35.75 | $35.75 | $35.75 | $35.75 | $26.97 | 0 |
| 2018-02-01 | $35.75 | $35.75 | $35.75 | $35.75 | $26.97 | 10,512 |
| 2018-01-31 | $35.55 | $35.75 | $35.55 | $35.75 | $26.97 | 1,266 |
| 2018-01-30 | $35.60 | $35.60 | $35.60 | $35.60 | $26.85 | 0 |
| 2018-01-29 | $35.60 | $35.60 | $35.60 | $35.60 | $26.85 | 404 |
| 2018-01-26 | $35.60 | $35.60 | $35.60 | $35.60 | $26.85 | 89 |
| 2018-01-25 | $35.60 | $35.60 | $35.60 | $35.60 | $26.85 | 200 |
| 2018-01-24 | $35.28 | $35.28 | $35.28 | $35.28 | $26.61 | 250 |
| 2018-01-23 | $35.12 | $35.12 | $35.12 | $35.12 | $26.49 | 122 |
| 2018-01-22 | $35.33 | $35.33 | $35.33 | $35.33 | $26.65 | 600 |
| 2018-01-19 | $34.63 | $34.63 | $34.63 | $34.63 | $26.12 | 10 |
| 2018-01-18 | $34.63 | $34.63 | $34.63 | $34.63 | $26.12 | 0 |
| 2018-01-17 | $34.63 | $34.63 | $34.63 | $34.63 | $26.12 | 0 |
| 2018-01-16 | $34.63 | $34.63 | $34.63 | $34.63 | $26.12 | 279 |
| 2018-01-12 | $34.76 | $34.76 | $34.59 | $34.63 | $26.12 | 1,076 |
| 2018-01-11 | $34.76 | $34.76 | $34.76 | $34.76 | $26.22 | 27 |
| 2018-01-10 | $34.76 | $34.76 | $34.76 | $34.76 | $26.22 | 300 |
| 2018-01-09 | $35.46 | $35.46 | $35.46 | $35.46 | $26.75 | 0 |
| 2018-01-08 | $35.41 | $35.46 | $35.41 | $35.46 | $26.75 | 416 |
| 2018-01-05 | $34.20 | $34.20 | $34.20 | $34.20 | $25.80 | 420 |
| 2018-01-04 | $34.94 | $34.94 | $34.94 | $34.94 | $26.36 | 8,845 |
| 2018-01-03 | $34.94 | $34.94 | $34.94 | $34.94 | $26.36 | 61 |
| 2018-01-02 | $34.94 | $34.94 | $34.94 | $34.94 | $26.36 | 68 |
| 2017-12-29 | $34.94 | $34.94 | $34.94 | $34.94 | $26.36 | 400 |
| 2017-12-28 | $35.07 | $35.07 | $35.07 | $35.07 | $26.45 | 1,322 |
| 2017-12-27 | $35.05 | $35.07 | $35.05 | $35.07 | $26.04 | 723 |
| 2017-12-26 | $34.93 | $34.93 | $34.93 | $34.93 | $25.93 | 0 |
| 2017-12-22 | $34.93 | $34.93 | $34.93 | $34.93 | $25.93 | 43 |
| 2017-12-21 | $35.03 | $35.03 | $34.93 | $34.93 | $25.93 | 307 |
| 2017-12-20 | $34.69 | $34.69 | $34.69 | $34.69 | $25.75 | 575 |
| 2017-12-19 | $34.60 | $34.60 | $34.60 | $34.60 | $25.69 | 0 |
| 2017-12-18 | $34.72 | $34.72 | $34.60 | $34.60 | $25.69 | 606 |
| 2017-12-15 | $34.67 | $34.67 | $34.67 | $34.67 | $25.74 | 3,284 |
| 2017-12-14 | $34.77 | $34.77 | $34.77 | $34.77 | $25.81 | 0 |
| 2017-12-13 | $34.77 | $34.77 | $34.77 | $34.77 | $25.81 | 600 |
| 2017-12-12 | $34.82 | $34.82 | $34.82 | $34.82 | $25.85 | 2,155 |
| 2017-12-11 | $34.17 | $34.17 | $34.17 | $34.17 | $25.37 | 0 |
| 2017-12-08 | $34.17 | $34.17 | $34.17 | $34.17 | $25.37 | 0 |
| 2017-12-07 | $34.17 | $34.17 | $34.17 | $34.17 | $25.37 | 100 |
| 2017-12-06 | $34.94 | $34.94 | $34.94 | $34.94 | $25.94 | 71 |
| 2017-12-05 | $35.09 | $35.09 | $34.94 | $34.94 | $25.94 | 278 |
| 2017-12-04 | $35.04 | $35.04 | $35.04 | $35.04 | $26.01 | 100 |
| 2017-12-01 | $35.07 | $35.07 | $35.04 | $35.04 | $26.01 | 435 |
| 2017-11-30 | $34.75 | $34.75 | $34.75 | $34.75 | $25.80 | 17,581 |
| 2017-11-29 | $35.01 | $35.01 | $34.57 | $34.75 | $25.80 | 1,200 |
| 2017-11-28 | $35.54 | $35.54 | $35.54 | $35.54 | $26.39 | 0 |
| 2017-11-27 | $35.54 | $35.54 | $35.54 | $35.54 | $26.39 | 0 |
| 2017-11-24 | $35.54 | $35.54 | $35.54 | $35.54 | $26.39 | 0 |
| 2017-11-22 | $35.54 | $35.54 | $35.54 | $35.54 | $26.39 | 0 |
| 2017-11-21 | $35.63 | $35.63 | $35.54 | $35.54 | $26.39 | 350 |
| 2017-11-20 | $34.76 | $34.76 | $34.76 | $34.76 | $25.81 | 61 |
| 2017-11-17 | $34.76 | $34.76 | $34.76 | $34.76 | $25.81 | 200 |
| 2017-11-16 | $34.96 | $34.96 | $34.96 | $34.96 | $25.95 | 0 |
| 2017-11-15 | $34.96 | $34.96 | $34.96 | $34.96 | $25.95 | 0 |
| 2017-11-14 | $34.96 | $34.96 | $34.96 | $34.96 | $25.95 | 0 |
| 2017-11-13 | $34.96 | $34.96 | $34.96 | $34.96 | $25.95 | 11,482 |
| 2017-11-10 | $34.96 | $34.96 | $34.96 | $34.96 | $25.95 | 200 |
| 2017-11-09 | $35.03 | $35.03 | $35.03 | $35.03 | $26.01 | 0 |
| 2017-11-08 | $35.03 | $35.03 | $35.03 | $35.03 | $26.01 | 0 |
| 2017-11-07 | $35.20 | $35.20 | $35.03 | $35.03 | $26.01 | 1,330 |
| 2017-11-06 | $35.21 | $35.21 | $35.21 | $35.21 | $26.14 | 100 |
| 2017-11-03 | $34.86 | $34.86 | $34.86 | $34.86 | $25.88 | 531 |
| 2017-11-02 | $35.30 | $35.30 | $35.30 | $35.30 | $26.21 | 0 |
| 2017-11-01 | $35.30 | $35.30 | $35.30 | $35.30 | $26.21 | 2 |
| 2017-10-31 | $34.77 | $35.35 | $34.77 | $35.30 | $26.21 | 958 |
| 2017-10-30 | $35.02 | $35.02 | $35.02 | $35.02 | $26.00 | 126 |
| 2017-10-27 | $34.94 | $34.94 | $34.94 | $34.94 | $25.94 | 310 |
| 2017-10-26 | $36.05 | $36.05 | $36.05 | $36.05 | $26.76 | 300 |
| 2017-10-25 | $35.28 | $35.28 | $35.28 | $35.28 | $26.19 | 150 |
| 2017-10-24 | $35.86 | $35.86 | $35.86 | $35.86 | $26.62 | 0 |
| 2017-10-23 | $35.86 | $35.86 | $35.86 | $35.86 | $26.62 | 300 |
| 2017-10-20 | $35.86 | $35.86 | $35.86 | $35.86 | $26.62 | 500 |
| 2017-10-19 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 75 |
| 2017-10-18 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 0 |
| 2017-10-17 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 0 |
| 2017-10-16 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 0 |
| 2017-10-13 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 6,813 |
| 2017-10-12 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 54 |
| 2017-10-11 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 0 |
| 2017-10-10 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 0 |
| 2017-10-09 | $34.32 | $34.32 | $34.32 | $34.32 | $25.48 | 200 |
| 2017-10-06 | $34.66 | $34.66 | $34.66 | $34.66 | $25.73 | 102 |
| 2017-10-05 | $34.00 | $34.00 | $34.00 | $34.00 | $25.24 | 6 |
| 2017-10-04 | $34.00 | $34.00 | $34.00 | $34.00 | $25.24 | 30 |
| 2017-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $25.24 | 200 |
| 2017-10-02 | $33.75 | $33.75 | $33.75 | $33.75 | $25.06 | 74 |
| 2017-09-29 | $33.75 | $33.75 | $33.75 | $33.75 | $25.06 | 4,400 |
| 2017-09-28 | $33.31 | $33.31 | $33.31 | $33.31 | $24.73 | 99 |
| 2017-09-27 | $34.24 | $34.24 | $33.75 | $33.75 | $24.64 | 430 |
| 2017-09-26 | $34.22 | $34.22 | $34.22 | $34.22 | $24.98 | 0 |
| 2017-09-25 | $34.32 | $34.32 | $34.22 | $34.22 | $24.98 | 5,500 |
| 2017-09-22 | $34.74 | $34.74 | $34.74 | $34.74 | $25.36 | 0 |
| 2017-09-21 | $34.74 | $34.74 | $34.74 | $34.74 | $25.36 | 30 |
| 2017-09-20 | $34.74 | $34.74 | $34.74 | $34.74 | $25.36 | 0 |
| 2017-09-19 | $34.74 | $34.74 | $34.74 | $34.74 | $25.36 | 400 |
| 2017-09-18 | $33.67 | $33.67 | $33.67 | $33.67 | $24.58 | 0 |
| 2017-09-15 | $33.67 | $33.67 | $33.67 | $33.67 | $24.58 | 39 |
| 2017-09-14 | $33.67 | $33.67 | $33.67 | $33.67 | $24.58 | 1,000 |
| 2017-09-13 | $33.88 | $33.88 | $33.79 | $33.79 | $24.67 | 963 |
| 2017-09-12 | $33.60 | $33.60 | $33.60 | $33.60 | $24.53 | 10,000 |
| 2017-09-11 | $33.60 | $33.60 | $33.60 | $33.60 | $24.53 | 51 |
| 2017-09-08 | $33.60 | $33.60 | $33.60 | $33.60 | $24.53 | 28 |
| 2017-09-07 | $33.60 | $33.60 | $33.60 | $33.60 | $24.53 | 200 |
| 2017-09-06 | $33.14 | $33.62 | $33.14 | $33.62 | $24.55 | 500 |
| 2017-09-05 | $32.44 | $32.44 | $32.44 | $32.44 | $23.68 | 0 |
| 2017-09-01 | $32.44 | $32.44 | $32.44 | $32.44 | $23.68 | 29 |
| 2017-08-31 | $32.80 | $32.80 | $32.44 | $32.44 | $23.68 | 9,705 |
| 2017-08-30 | $32.84 | $32.84 | $32.84 | $32.84 | $23.98 | 137 |
| 2017-08-29 | $32.51 | $32.51 | $32.51 | $32.51 | $23.74 | 165 |
| 2017-08-28 | $33.16 | $33.16 | $33.16 | $33.16 | $24.21 | 0 |
| 2017-08-25 | $33.16 | $33.16 | $33.16 | $33.16 | $24.21 | 200 |
| 2017-08-24 | $32.95 | $32.95 | $32.95 | $32.95 | $24.06 | 0 |
| 2017-08-23 | $32.95 | $32.95 | $32.95 | $32.95 | $24.06 | 236 |
| 2017-08-22 | $32.72 | $32.96 | $32.72 | $32.95 | $24.06 | 1,412 |
| 2017-08-21 | $32.64 | $32.64 | $32.64 | $32.64 | $23.83 | 51 |
| 2017-08-18 | $32.64 | $32.64 | $32.64 | $32.64 | $23.83 | 300 |
| 2017-08-17 | $32.77 | $32.77 | $32.77 | $32.77 | $23.92 | 0 |
| 2017-08-16 | $32.77 | $32.77 | $32.77 | $32.77 | $23.92 | 300 |
| 2017-08-15 | $32.37 | $32.37 | $32.37 | $32.37 | $23.63 | 0 |
| 2017-08-14 | $32.37 | $32.37 | $32.37 | $32.37 | $23.63 | 0 |
| 2017-08-11 | $32.37 | $32.37 | $32.37 | $32.37 | $23.63 | 0 |
| 2017-08-10 | $33.02 | $33.02 | $32.37 | $32.37 | $23.63 | 1,100 |
| 2017-08-09 | $33.99 | $33.99 | $33.99 | $33.99 | $24.82 | 0 |
| 2017-08-08 | $33.99 | $33.99 | $33.99 | $33.99 | $24.82 | 0 |
| 2017-08-07 | $33.99 | $33.99 | $33.99 | $33.99 | $24.82 | 16 |
| 2017-08-04 | $33.99 | $33.99 | $33.99 | $33.99 | $24.82 | 500 |
| 2017-08-03 | $33.75 | $33.75 | $33.75 | $33.75 | $24.64 | 1,001 |
| 2017-08-02 | $33.73 | $33.75 | $33.72 | $33.75 | $24.64 | 1,000 |
| 2017-08-01 | $33.34 | $33.34 | $33.34 | $33.34 | $24.34 | 0 |
| 2017-07-31 | $33.34 | $33.34 | $33.34 | $33.34 | $24.34 | 300 |
| 2017-07-28 | $33.41 | $33.41 | $33.38 | $33.41 | $24.39 | 917 |
| 2017-07-27 | $33.18 | $33.18 | $33.18 | $33.18 | $24.22 | 0 |
| 2017-07-26 | $33.04 | $33.18 | $33.04 | $33.18 | $24.22 | 318 |
| 2017-07-25 | $32.13 | $32.13 | $32.13 | $32.13 | $23.46 | 0 |
| 2017-07-24 | $32.13 | $32.13 | $32.13 | $32.13 | $23.46 | 69 |
| 2017-07-21 | $32.13 | $32.13 | $32.13 | $32.13 | $23.46 | 0 |
| 2017-07-20 | $32.13 | $32.13 | $32.13 | $32.13 | $23.46 | 1 |
| 2017-07-19 | $32.15 | $32.15 | $32.13 | $32.13 | $23.46 | 625 |
| 2017-07-18 | $32.25 | $32.25 | $32.25 | $32.25 | $23.55 | 1,300 |
| 2017-07-17 | $31.41 | $31.41 | $31.41 | $31.41 | $22.93 | 0 |
| 2017-07-14 | $31.41 | $31.41 | $31.41 | $31.41 | $22.93 | 200 |
| 2017-07-13 | $32.12 | $32.14 | $32.12 | $32.14 | $23.46 | 307 |
| 2017-07-12 | $32.00 | $32.03 | $32.00 | $32.03 | $23.38 | 1,300 |
| 2017-07-11 | $31.56 | $31.56 | $31.56 | $31.56 | $23.04 | 0 |
| 2017-07-10 | $31.38 | $31.56 | $31.38 | $31.56 | $23.04 | 272 |
| 2017-07-07 | $31.46 | $31.46 | $31.46 | $31.46 | $22.97 | 363 |
| 2017-07-06 | $31.07 | $31.07 | $31.07 | $31.07 | $22.68 | 0 |
| 2017-07-05 | $31.07 | $31.07 | $31.07 | $31.07 | $22.68 | 100 |
| 2017-07-03 | $29.88 | $29.88 | $29.88 | $29.88 | $21.81 | 100 |
| 2017-06-30 | $31.15 | $31.15 | $31.15 | $31.15 | $22.74 | 100,200 |
| 2017-06-29 | $31.15 | $31.15 | $31.15 | $31.15 | $22.74 | 600 |
| 2017-06-28 | $31.10 | $31.10 | $31.10 | $31.10 | $22.71 | 100 |
| 2017-06-27 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 0 |
| 2017-06-26 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 0 |
| 2017-06-23 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 1,000 |
| 2017-06-22 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 0 |
| 2017-06-21 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 1,240 |
| 2017-06-20 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 59 |
| 2017-06-19 | $30.39 | $30.39 | $30.39 | $30.39 | $21.79 | 0 |
| 2017-06-16 | $30.46 | $30.46 | $30.39 | $30.39 | $21.79 | 2,613 |
| 2017-06-15 | $29.92 | $29.92 | $29.92 | $29.92 | $21.46 | 140 |
| 2017-06-14 | $29.80 | $29.80 | $29.80 | $29.80 | $21.37 | 0 |
| 2017-06-13 | $29.80 | $29.80 | $29.80 | $29.80 | $21.37 | 142 |
| 2017-06-12 | $29.80 | $29.80 | $29.80 | $29.80 | $21.37 | 2,800 |
| 2017-06-09 | $29.80 | $29.80 | $29.80 | $29.80 | $21.37 | 100 |
| 2017-06-08 | $29.24 | $29.24 | $29.24 | $29.24 | $20.97 | 400 |
| 2017-06-07 | $29.24 | $29.24 | $29.24 | $29.24 | $20.97 | 400 |
| 2017-06-06 | $29.38 | $29.38 | $29.38 | $29.38 | $21.07 | 440 |
| 2017-06-05 | $29.44 | $29.44 | $29.44 | $29.44 | $21.11 | 736 |
| 2017-06-02 | $29.39 | $29.39 | $29.39 | $29.39 | $21.08 | 600 |
| 2017-06-01 | $30.23 | $30.23 | $30.23 | $30.23 | $21.68 | 200 |
| 2017-05-31 | $30.23 | $30.23 | $30.23 | $30.23 | $21.68 | 9,200 |
| 2017-05-30 | $30.23 | $30.23 | $30.23 | $30.23 | $21.68 | 600 |
| 2017-05-26 | $30.24 | $30.24 | $30.23 | $30.23 | $21.68 | 900 |
| 2017-05-25 | $28.44 | $28.44 | $28.44 | $28.44 | $20.39 | 900 |
| 2017-05-24 | $28.44 | $28.44 | $28.44 | $28.44 | $20.39 | 1,415 |
| 2017-05-23 | $28.44 | $28.44 | $28.44 | $28.44 | $20.39 | 4,300 |
| 2017-05-22 | $28.44 | $28.44 | $28.44 | $28.44 | $20.39 | 100 |
| 2017-05-19 | $29.27 | $29.27 | $29.27 | $29.27 | $20.99 | 1,900 |
| 2017-05-18 | $29.27 | $29.27 | $29.27 | $29.27 | $20.99 | 1,600 |
| 2017-05-17 | $29.27 | $29.27 | $29.27 | $29.27 | $20.99 | 649 |
| 2017-05-16 | $29.27 | $29.27 | $29.27 | $29.27 | $20.99 | 100 |
| 2017-05-15 | $28.95 | $28.95 | $28.95 | $28.95 | $20.76 | 400 |
| 2017-05-12 | $29.12 | $29.12 | $29.12 | $29.12 | $20.88 | 1 |
| 2017-05-11 | $29.12 | $29.12 | $29.12 | $29.12 | $20.88 | 95 |
| 2017-05-10 | $29.12 | $29.12 | $29.12 | $29.12 | $20.88 | 100 |
| 2017-05-09 | $28.95 | $28.95 | $28.71 | $28.71 | $20.59 | 2,356 |
| 2017-05-08 | $29.14 | $29.14 | $29.09 | $29.09 | $20.86 | 1,382 |
| 2017-05-05 | $29.69 | $29.69 | $29.50 | $29.50 | $21.15 | 1,096 |
| 2017-05-04 | $30.16 | $30.16 | $30.16 | $30.16 | $21.63 | 200 |
| 2017-05-03 | $30.16 | $30.16 | $30.16 | $30.16 | $21.63 | 0 |
| 2017-05-02 | $30.16 | $30.16 | $30.16 | $30.16 | $21.63 | 0 |
| 2017-05-01 | $30.16 | $30.16 | $30.16 | $30.16 | $21.63 | 48 |
| 2017-04-28 | $29.55 | $30.16 | $29.55 | $30.16 | $21.63 | 500 |
| 2017-04-27 | $30.77 | $30.77 | $30.77 | $30.77 | $22.07 | 1,600 |
| 2017-04-26 | $30.77 | $30.77 | $30.77 | $30.77 | $22.07 | 200 |
| 2017-04-25 | $29.28 | $29.28 | $29.28 | $29.28 | $21.00 | 4,600 |
| 2017-04-24 | $29.28 | $29.28 | $29.28 | $29.28 | $21.00 | 2,000 |
| 2017-04-21 | $29.29 | $29.29 | $29.28 | $29.28 | $21.00 | 2,882 |
| 2017-04-20 | $29.46 | $29.46 | $29.46 | $29.46 | $21.13 | 0 |
| 2017-04-19 | $29.46 | $29.46 | $29.46 | $29.46 | $21.13 | 100 |
| 2017-04-18 | $29.67 | $29.67 | $29.67 | $29.67 | $21.28 | 2,644 |
| 2017-04-17 | $30.25 | $30.25 | $30.25 | $30.25 | $21.69 | 2,000 |
| 2017-04-13 | $30.25 | $30.25 | $30.25 | $30.25 | $21.69 | 47 |
| 2017-04-12 | $30.25 | $30.25 | $30.25 | $30.25 | $21.69 | 200 |
| 2017-04-11 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 50 |
| 2017-04-10 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 585 |
| 2017-04-07 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 51 |
| 2017-04-06 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 5 |
| 2017-04-05 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 5,200 |
| 2017-04-04 | $29.73 | $29.73 | $29.73 | $29.73 | $21.32 | 0 |
| 2017-04-03 | $29.47 | $29.73 | $29.47 | $29.73 | $21.32 | 532 |
| 2017-03-31 | $30.10 | $30.10 | $30.10 | $30.10 | $21.59 | 1,700 |
| 2017-03-30 | $30.19 | $30.32 | $30.10 | $30.10 | $21.59 | 1,189 |
| 2017-03-29 | $29.96 | $30.03 | $29.96 | $29.97 | $21.49 | 1,003 |
| 2017-03-28 | $30.33 | $30.33 | $30.33 | $30.33 | $21.35 | 2,200 |
| 2017-03-27 | $30.33 | $30.33 | $30.33 | $30.33 | $21.35 | 3,700 |
| 2017-03-24 | $30.33 | $30.33 | $30.33 | $30.33 | $21.35 | 3,700 |
| 2017-03-23 | $30.33 | $30.33 | $30.33 | $30.33 | $21.35 | 1,700 |
| 2017-03-22 | $30.34 | $30.34 | $30.20 | $30.33 | $21.35 | 1,705 |
| 2017-03-21 | $30.71 | $30.71 | $30.71 | $30.71 | $21.62 | 200 |
| 2017-03-20 | $30.83 | $30.83 | $30.70 | $30.70 | $21.61 | 7,190 |
| 2017-03-17 | $30.74 | $30.74 | $30.74 | $30.74 | $21.64 | 7,425 |
| 2017-03-16 | $31.15 | $31.15 | $31.15 | $31.15 | $21.93 | 7,059 |
| 2017-03-15 | $30.52 | $30.52 | $30.52 | $30.52 | $21.48 | 1,690 |
| 2017-03-14 | $30.12 | $30.12 | $30.12 | $30.12 | $21.20 | 181 |
| 2017-03-13 | $30.47 | $30.47 | $30.42 | $30.42 | $21.41 | 562 |
| 2017-03-10 | $30.45 | $30.45 | $30.45 | $30.45 | $21.43 | 550 |
| 2017-03-09 | $30.17 | $30.18 | $30.17 | $30.18 | $21.24 | 386 |
| 2017-03-08 | $30.41 | $30.41 | $30.41 | $30.41 | $21.41 | 318 |
| 2017-03-07 | $30.51 | $30.51 | $30.51 | $30.51 | $21.48 | 0 |
| 2017-03-06 | $30.51 | $30.51 | $30.51 | $30.51 | $21.48 | 200 |
| 2017-03-03 | $30.62 | $30.62 | $30.62 | $30.62 | $21.55 | 104 |
| 2017-03-02 | $30.67 | $30.67 | $30.67 | $30.67 | $21.59 | 480 |
| 2017-03-01 | $30.89 | $30.89 | $30.63 | $30.63 | $21.56 | 780 |
| 2017-02-28 | $31.50 | $31.50 | $31.50 | $31.50 | $22.17 | 190 |
| 2017-02-27 | $31.50 | $31.50 | $31.50 | $31.50 | $22.17 | 0 |
| 2017-02-24 | $31.50 | $31.50 | $31.50 | $31.50 | $22.17 | 200 |
| 2017-02-23 | $31.89 | $31.92 | $31.81 | $31.84 | $22.41 | 1,321 |
| 2017-02-22 | $31.78 | $31.78 | $31.78 | $31.78 | $22.37 | 0 |
| 2017-02-21 | $31.92 | $31.93 | $31.78 | $31.78 | $22.37 | 1,084 |
| 2017-02-17 | $32.08 | $32.15 | $32.08 | $32.15 | $22.63 | 542 |
| 2017-02-16 | $32.03 | $32.03 | $31.91 | $31.91 | $22.46 | 1,880 |
| 2017-02-15 | $31.79 | $31.88 | $31.79 | $31.88 | $22.44 | 440 |
| 2017-02-14 | $31.35 | $31.57 | $31.35 | $31.57 | $22.22 | 418 |
| 2017-02-13 | $31.33 | $31.57 | $31.33 | $31.57 | $22.22 | 528 |
| 2017-02-10 | $30.92 | $31.00 | $30.92 | $31.00 | $21.82 | 348 |
| 2017-02-09 | $30.37 | $30.37 | $30.37 | $30.37 | $21.38 | 0 |
| 2017-02-08 | $30.37 | $30.37 | $30.37 | $30.37 | $21.38 | 100 |
| 2017-02-07 | $30.08 | $30.08 | $30.08 | $30.08 | $21.17 | 100 |
| 2017-02-06 | $30.60 | $30.60 | $30.60 | $30.60 | $21.54 | 100 |
| 2017-02-03 | $30.97 | $30.97 | $30.97 | $30.97 | $21.80 | 1,072 |
| 2017-02-02 | $30.77 | $30.77 | $30.77 | $30.77 | $21.66 | 500 |
| 2017-02-01 | $30.70 | $30.70 | $30.70 | $30.70 | $21.61 | 131 |
| 2017-01-31 | $31.08 | $31.08 | $31.08 | $31.08 | $21.88 | 222 |
| 2017-01-30 | $30.48 | $30.48 | $30.48 | $30.48 | $21.46 | 1,301 |
| 2017-01-27 | $31.29 | $31.29 | $31.29 | $31.29 | $22.03 | 200 |
| 2017-01-26 | $31.29 | $31.29 | $31.29 | $31.29 | $22.03 | 0 |
| 2017-01-25 | $31.29 | $31.29 | $31.29 | $31.29 | $22.03 | 125 |
| 2017-01-24 | $29.81 | $29.81 | $29.81 | $29.81 | $20.98 | 99 |
| 2017-01-23 | $29.81 | $29.81 | $29.81 | $29.81 | $20.98 | 0 |
| 2017-01-20 | $29.81 | $29.81 | $29.81 | $29.81 | $20.98 | 69 |
| 2017-01-19 | $29.85 | $29.85 | $29.81 | $29.81 | $20.98 | 493 |
| 2017-01-18 | $30.50 | $30.50 | $29.79 | $29.79 | $20.97 | 505 |
| 2017-01-17 | $31.30 | $31.30 | $31.30 | $31.30 | $22.03 | 422 |
| 2017-01-13 | $30.81 | $30.81 | $30.49 | $30.51 | $21.48 | 678 |
| 2017-01-12 | $30.67 | $30.67 | $30.67 | $30.67 | $21.59 | 345 |
| 2017-01-11 | $29.94 | $29.94 | $29.94 | $29.94 | $21.08 | 1,900 |
| 2017-01-10 | $29.94 | $29.94 | $29.94 | $29.94 | $21.08 | 66 |
| 2017-01-09 | $29.94 | $29.94 | $29.94 | $29.94 | $21.08 | 1 |
| 2017-01-06 | $29.94 | $29.94 | $29.94 | $29.94 | $21.08 | 0 |
| 2017-01-05 | $29.79 | $29.95 | $29.79 | $29.94 | $21.08 | 1,514 |
| 2017-01-04 | $29.59 | $29.60 | $29.59 | $29.60 | $20.83 | 281 |
| 2017-01-03 | $28.85 | $28.85 | $28.71 | $28.71 | $20.21 | 2,660 |
| 2016-12-30 | $28.42 | $28.42 | $28.42 | $28.42 | $20.01 | 200 |
| 2016-12-29 | $28.10 | $28.10 | $28.10 | $28.10 | $19.78 | 1,394 |
| 2016-12-28 | $27.81 | $28.04 | $27.81 | $28.02 | $19.72 | 51,429 |
| 2016-12-27 | $28.70 | $30.00 | $27.43 | $27.43 | $18.93 | 2,803 |
| 2016-12-23 | $28.79 | $28.79 | $28.79 | $28.79 | $19.87 | 3,476 |
| 2016-12-22 | $28.97 | $28.97 | $28.83 | $28.83 | $19.89 | 1,708 |
| 2016-12-21 | $29.08 | $29.11 | $29.08 | $29.11 | $20.09 | 3,343 |
| 2016-12-20 | $29.28 | $29.28 | $29.27 | $29.27 | $20.20 | 4,870 |
| 2016-12-19 | $28.96 | $28.96 | $28.96 | $28.96 | $19.98 | 249 |
| 2016-12-16 | $29.65 | $29.65 | $29.65 | $29.65 | $20.46 | 225 |
| 2016-12-15 | $29.25 | $29.25 | $29.25 | $29.25 | $20.18 | 100 |
| 2016-12-14 | $29.55 | $29.67 | $29.55 | $29.67 | $20.47 | 600 |
| 2016-12-13 | $30.12 | $30.12 | $30.12 | $30.12 | $20.78 | 150 |
| 2016-12-12 | $28.87 | $29.10 | $28.87 | $29.10 | $20.08 | 3,697 |
| 2016-12-09 | $28.82 | $28.82 | $28.82 | $28.82 | $19.88 | 4,087 |
| 2016-12-08 | $28.82 | $28.82 | $28.82 | $28.82 | $19.88 | 847 |
| 2016-12-07 | $28.77 | $28.77 | $28.77 | $28.77 | $19.85 | 5,550 |
| 2016-12-06 | $28.69 | $28.69 | $28.69 | $28.69 | $19.80 | 0 |
| 2016-12-05 | $28.69 | $28.69 | $28.69 | $28.69 | $19.80 | 243 |
| 2016-12-02 | $28.62 | $28.62 | $28.62 | $28.62 | $19.75 | 185 |
| 2016-12-01 | $28.86 | $28.86 | $28.86 | $28.86 | $19.91 | 0 |
| 2016-11-30 | $28.86 | $28.86 | $28.86 | $28.86 | $19.91 | 1,772 |
| 2016-11-29 | $27.88 | $27.88 | $27.88 | $27.88 | $19.24 | 182 |
| 2016-11-28 | $28.06 | $28.07 | $28.06 | $28.07 | $19.37 | 1,483 |
| 2016-11-25 | $27.90 | $27.90 | $27.90 | $27.90 | $19.25 | 300 |
| 2016-11-23 | $27.85 | $27.85 | $27.85 | $27.85 | $19.22 | 220 |
| 2016-11-22 | $27.96 | $27.96 | $27.85 | $27.85 | $19.22 | 1,847 |
| 2016-11-21 | $27.31 | $27.31 | $27.31 | $27.31 | $18.84 | 104 |
| 2016-11-18 | $27.31 | $27.31 | $27.31 | $27.31 | $18.84 | 0 |
| 2016-11-17 | $27.52 | $27.52 | $27.31 | $27.31 | $18.84 | 6,869 |
| 2016-11-16 | $27.24 | $27.24 | $27.24 | $27.24 | $18.80 | 0 |
| 2016-11-15 | $27.24 | $27.24 | $27.24 | $27.24 | $18.80 | 68 |
| 2016-11-14 | $27.24 | $27.24 | $27.24 | $27.24 | $18.80 | 182 |
| 2016-11-11 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 180 |
| 2016-11-10 | $27.74 | $28.19 | $27.74 | $28.19 | $19.45 | 417 |
| 2016-11-09 | $27.39 | $27.39 | $27.39 | $27.39 | $18.90 | 201 |
| 2016-11-08 | $27.65 | $27.66 | $27.46 | $27.46 | $18.95 | 2,889 |
| 2016-11-07 | $26.88 | $27.29 | $26.88 | $27.29 | $18.83 | 6,480 |
| 2016-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $18.39 | 1,697 |
| 2016-11-03 | $26.62 | $26.62 | $26.32 | $26.54 | $18.31 | 669 |
| 2016-11-02 | $26.73 | $26.73 | $26.73 | $26.73 | $18.44 | 165 |
| 2016-11-01 | $26.75 | $26.75 | $26.73 | $26.73 | $18.44 | 1,615 |
| 2016-10-31 | $27.07 | $27.07 | $27.03 | $27.03 | $18.65 | 7,946 |
| 2016-10-28 | $27.12 | $27.13 | $27.12 | $27.13 | $18.72 | 1,150 |
| 2016-10-27 | $26.67 | $26.67 | $26.67 | $26.67 | $18.40 | 12,755 |
| 2016-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $18.40 | 55 |
| 2016-10-25 | $26.77 | $26.77 | $26.67 | $26.67 | $18.40 | 443 |
| 2016-10-24 | $27.71 | $27.71 | $27.71 | $27.71 | $19.12 | 0 |
| 2016-10-21 | $27.71 | $27.71 | $27.71 | $27.71 | $19.12 | 1,166 |
| 2016-10-20 | $27.71 | $27.71 | $27.71 | $27.71 | $19.12 | 280 |
| 2016-10-19 | $27.51 | $27.51 | $27.46 | $27.46 | $18.95 | 337 |
| 2016-10-18 | $27.36 | $27.42 | $27.36 | $27.42 | $18.92 | 650 |
| 2016-10-17 | $27.11 | $27.15 | $27.11 | $27.15 | $18.73 | 540 |
| 2016-10-14 | $26.80 | $26.80 | $26.80 | $26.80 | $18.50 | 1 |
| 2016-10-13 | $26.80 | $26.80 | $26.80 | $26.80 | $18.50 | 247 |
| 2016-10-12 | $26.69 | $26.84 | $26.69 | $26.84 | $18.52 | 1,950 |
| 2016-10-11 | $26.62 | $26.62 | $26.62 | $26.62 | $18.37 | 160 |
| 2016-10-10 | $27.10 | $27.18 | $26.25 | $27.18 | $18.75 | 1,072 |
| 2016-10-07 | $26.83 | $26.83 | $26.83 | $26.83 | $18.51 | 0 |
| 2016-10-06 | $26.82 | $26.83 | $26.82 | $26.83 | $18.51 | 406 |
| 2016-10-05 | $26.69 | $26.69 | $26.69 | $26.69 | $18.41 | 217 |
| 2016-10-04 | $27.10 | $27.10 | $27.10 | $27.10 | $18.70 | 2,300 |
| 2016-10-03 | $27.00 | $27.10 | $27.00 | $27.10 | $18.70 | 1,303 |
| 2016-09-30 | $27.25 | $27.25 | $27.25 | $27.25 | $18.80 | 0 |
| 2016-09-29 | $27.24 | $27.25 | $27.24 | $27.25 | $18.80 | 200 |
| 2016-09-28 | $26.85 | $26.85 | $26.75 | $26.75 | $18.46 | 585 |
| 2016-09-27 | $27.62 | $27.62 | $27.62 | $27.62 | $18.67 | 99 |
| 2016-09-26 | $27.62 | $27.62 | $27.62 | $27.62 | $18.67 | 395 |
| 2016-09-23 | $28.02 | $28.02 | $28.02 | $28.02 | $18.94 | 0 |
| 2016-09-22 | $28.02 | $28.02 | $28.02 | $28.02 | $18.94 | 100 |
| 2016-09-21 | $27.50 | $27.72 | $27.50 | $27.72 | $18.73 | 373 |
| 2016-09-20 | $27.45 | $27.45 | $27.45 | $27.45 | $18.55 | 123 |
| 2016-09-19 | $27.28 | $27.45 | $27.28 | $27.45 | $18.55 | 3,235 |
| 2016-09-16 | $26.97 | $27.27 | $26.97 | $27.27 | $18.43 | 3,097 |
| 2016-09-15 | $27.34 | $27.34 | $27.34 | $27.34 | $18.48 | 0 |
| 2016-09-14 | $27.34 | $27.34 | $27.34 | $27.34 | $18.48 | 381 |
| 2016-09-13 | $27.31 | $27.58 | $27.31 | $27.58 | $18.64 | 700 |
| 2016-09-12 | $27.60 | $27.68 | $27.60 | $27.68 | $18.71 | 209 |
| 2016-09-09 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 0 |
| 2016-09-08 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 0 |
| 2016-09-07 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 0 |
| 2016-09-06 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 1 |
| 2016-09-02 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 1,596 |
| 2016-09-01 | $28.28 | $28.28 | $28.28 | $28.28 | $19.11 | 0 |
| 2016-08-31 | $28.24 | $28.28 | $28.24 | $28.28 | $19.11 | 2,677 |
| 2016-08-30 | $28.11 | $28.11 | $28.11 | $28.11 | $19.00 | 1,433 |
| 2016-08-29 | $28.15 | $28.15 | $28.15 | $28.15 | $19.03 | 1 |
| 2016-08-26 | $28.15 | $28.15 | $28.15 | $28.15 | $19.03 | 1,372 |
| 2016-08-25 | $28.54 | $28.54 | $28.37 | $28.37 | $19.17 | 6,746 |
| 2016-08-24 | $28.29 | $28.29 | $28.29 | $28.29 | $19.12 | 201 |
| 2016-08-23 | $28.10 | $28.10 | $28.10 | $28.10 | $18.99 | 516 |
| 2016-08-22 | $28.10 | $28.10 | $28.10 | $28.10 | $18.99 | 128 |
| 2016-08-19 | $28.61 | $28.61 | $28.61 | $28.61 | $19.34 | 690 |
| 2016-08-18 | $28.51 | $28.51 | $28.51 | $28.51 | $19.27 | 0 |
| 2016-08-17 | $28.51 | $28.51 | $28.51 | $28.51 | $19.27 | 0 |
| 2016-08-16 | $28.41 | $28.53 | $28.26 | $28.51 | $19.27 | 1,100 |
| 2016-08-15 | $28.68 | $28.68 | $28.68 | $28.68 | $19.38 | 172 |
| 2016-08-12 | $28.43 | $28.43 | $28.43 | $28.43 | $19.22 | 2,600 |
| 2016-08-11 | $28.24 | $28.43 | $28.24 | $28.43 | $19.22 | 325 |
| 2016-08-10 | $28.45 | $28.45 | $28.30 | $28.30 | $19.13 | 298 |
| 2016-08-09 | $27.65 | $27.65 | $27.65 | $27.65 | $18.69 | 0 |
| 2016-08-08 | $27.65 | $27.65 | $27.65 | $27.65 | $18.69 | 200 |
| 2016-08-05 | $27.78 | $27.78 | $27.78 | $27.78 | $18.77 | 500 |
| 2016-08-04 | $27.78 | $27.78 | $27.78 | $27.78 | $18.77 | 93 |
| 2016-08-03 | $27.78 | $27.78 | $27.78 | $27.78 | $18.77 | 0 |
| 2016-08-02 | $27.78 | $27.78 | $27.78 | $27.78 | $18.77 | 775 |
| 2016-08-01 | $28.61 | $28.61 | $28.61 | $28.61 | $19.34 | 180 |
| 2016-07-29 | $27.61 | $27.87 | $27.61 | $27.87 | $18.83 | 253 |
| 2016-07-28 | $27.55 | $27.55 | $27.55 | $27.55 | $18.62 | 0 |
| 2016-07-27 | $27.55 | $27.55 | $27.55 | $27.55 | $18.62 | 0 |
| 2016-07-26 | $28.12 | $28.12 | $27.55 | $27.55 | $18.62 | 813 |
| 2016-07-25 | $27.47 | $27.47 | $27.47 | $27.47 | $18.57 | 190 |
| 2016-07-22 | $27.85 | $27.85 | $27.85 | $27.85 | $18.82 | 0 |
| 2016-07-21 | $27.85 | $27.85 | $27.85 | $27.85 | $18.82 | 1,400 |
| 2016-07-20 | $27.64 | $27.64 | $27.64 | $27.64 | $18.68 | 35 |
| 2016-07-19 | $27.64 | $27.64 | $27.64 | $27.64 | $18.68 | 44 |
| 2016-07-18 | $27.66 | $27.66 | $27.64 | $27.64 | $18.68 | 583 |
| 2016-07-15 | $27.46 | $27.46 | $27.46 | $27.46 | $18.56 | 0 |
| 2016-07-14 | $27.46 | $27.46 | $27.46 | $27.46 | $18.56 | 0 |
| 2016-07-13 | $27.51 | $27.51 | $27.46 | $27.46 | $18.56 | 1,334 |
| 2016-07-12 | $27.24 | $27.24 | $27.24 | $27.24 | $18.41 | 0 |
| 2016-07-11 | $26.93 | $27.26 | $26.93 | $27.24 | $18.41 | 1,200 |
| 2016-07-08 | $26.90 | $26.90 | $26.90 | $26.90 | $18.18 | 0 |
| 2016-07-07 | $26.99 | $26.99 | $26.86 | $26.90 | $18.18 | 800 |
| 2016-07-06 | $26.71 | $26.93 | $26.71 | $26.93 | $18.20 | 1,100 |
| 2016-07-05 | $27.24 | $27.24 | $27.05 | $27.05 | $18.28 | 279 |
| 2016-07-01 | $26.08 | $26.08 | $26.08 | $26.08 | $17.63 | 130 |
| 2016-06-30 | $27.15 | $27.15 | $27.15 | $27.15 | $18.35 | 100 |
| 2016-06-29 | $26.89 | $26.90 | $26.83 | $26.90 | $18.18 | 1,012 |
| 2016-06-28 | $26.58 | $26.69 | $26.52 | $26.69 | $18.04 | 452 |
| 2016-06-27 | $26.55 | $26.64 | $26.55 | $26.64 | $17.63 | 1,980 |
| 2016-06-24 | $28.81 | $28.81 | $28.81 | $28.81 | $19.07 | 0 |
| 2016-06-23 | $28.80 | $28.81 | $28.80 | $28.81 | $19.07 | 500 |
| 2016-06-22 | $28.60 | $28.60 | $28.60 | $28.60 | $18.93 | 2,442 |
| 2016-06-21 | $28.47 | $28.47 | $28.47 | $28.47 | $18.84 | 411 |
| 2016-06-20 | $28.64 | $28.64 | $28.54 | $28.54 | $18.89 | 1,733 |
| 2016-06-17 | $27.90 | $28.17 | $27.90 | $28.17 | $18.65 | 369 |
| 2016-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $18.86 | 0 |
| 2016-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $18.86 | 70 |
| 2016-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $18.86 | 0 |
| 2016-06-13 | $28.50 | $28.50 | $28.50 | $28.50 | $18.86 | 350 |
| 2016-06-10 | $29.06 | $29.06 | $29.06 | $29.06 | $19.24 | 113 |
| 2016-06-09 | $29.35 | $29.43 | $29.35 | $29.43 | $19.48 | 9,880 |
| 2016-06-08 | $29.77 | $29.77 | $29.77 | $29.77 | $19.70 | 164 |
| 2016-06-07 | $29.55 | $29.55 | $29.55 | $29.55 | $19.56 | 0 |
| 2016-06-06 | $29.41 | $29.55 | $29.41 | $29.55 | $19.56 | 332 |
| 2016-06-03 | $28.96 | $28.96 | $28.96 | $28.96 | $19.17 | 181 |
| 2016-06-02 | $28.94 | $28.94 | $28.94 | $28.94 | $19.16 | 671 |
| 2016-06-01 | $29.34 | $29.34 | $29.34 | $29.34 | $19.42 | 0 |
| 2016-05-31 | $29.34 | $29.34 | $29.34 | $29.34 | $19.42 | 1,132 |
| 2016-05-27 | $28.91 | $28.91 | $28.91 | $28.91 | $19.14 | 800 |
| 2016-05-26 | $28.91 | $28.91 | $28.91 | $28.91 | $19.14 | 100 |
| 2016-05-25 | $29.43 | $29.43 | $29.43 | $29.43 | $19.48 | 0 |
| 2016-05-24 | $29.43 | $29.43 | $29.43 | $29.43 | $19.48 | 9,131 |
| 2016-05-23 | $29.43 | $29.43 | $29.43 | $29.43 | $19.48 | 516 |
| 2016-05-20 | $28.45 | $28.45 | $28.45 | $28.45 | $18.83 | 25 |
| 2016-05-19 | $28.45 | $28.45 | $28.45 | $28.45 | $18.83 | 0 |
| 2016-05-18 | $28.45 | $28.45 | $28.45 | $28.45 | $18.83 | 150 |
| 2016-05-17 | $28.45 | $28.45 | $28.45 | $28.45 | $18.83 | 8,317 |
| 2016-05-16 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 1,100 |
| 2016-05-13 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 0 |
| 2016-05-12 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 0 |
| 2016-05-11 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 0 |
| 2016-05-10 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 80 |
| 2016-05-09 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 1 |
| 2016-05-06 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 0 |
| 2016-05-05 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 3 |
| 2016-05-04 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 1 |
| 2016-05-03 | $31.23 | $31.23 | $31.23 | $31.23 | $20.67 | 2 |
| 2016-05-02 | $31.28 | $31.28 | $31.23 | $31.23 | $20.67 | 499 |
| 2016-04-29 | $31.55 | $31.55 | $31.55 | $31.55 | $20.88 | 1,118 |
| 2016-04-28 | $31.49 | $31.49 | $31.49 | $31.49 | $20.84 | 100 |
| 2016-04-27 | $31.49 | $31.49 | $31.49 | $31.49 | $20.84 | 400 |
| 2016-04-26 | $31.06 | $31.06 | $31.06 | $31.06 | $20.56 | 297 |
| 2016-04-25 | $30.90 | $30.90 | $30.90 | $30.90 | $20.45 | 0 |
| 2016-04-22 | $30.90 | $30.90 | $30.90 | $30.90 | $20.45 | 0 |
| 2016-04-21 | $30.90 | $30.90 | $30.90 | $30.90 | $20.45 | 0 |
| 2016-04-20 | $30.90 | $30.90 | $30.90 | $30.90 | $20.45 | 226 |
| 2016-04-19 | $30.60 | $30.60 | $30.60 | $30.60 | $20.25 | 0 |
| 2016-04-18 | $30.60 | $30.60 | $30.60 | $30.60 | $20.25 | 87 |
| 2016-04-15 | $30.60 | $30.60 | $30.60 | $30.60 | $20.25 | 0 |
| 2016-04-14 | $30.60 | $30.60 | $30.60 | $30.60 | $20.25 | 33 |
| 2016-04-13 | $30.60 | $30.60 | $30.60 | $30.60 | $20.25 | 100 |
| 2016-04-12 | $29.77 | $30.38 | $29.77 | $30.38 | $20.11 | 24,780 |
| 2016-04-11 | $28.66 | $28.66 | $28.66 | $28.66 | $18.97 | 54 |
| 2016-04-08 | $28.66 | $28.66 | $28.66 | $28.66 | $18.97 | 902 |
| 2016-04-07 | $28.66 | $28.66 | $28.66 | $28.66 | $18.97 | 0 |
| 2016-04-06 | $28.65 | $28.66 | $28.65 | $28.66 | $18.97 | 1,081 |
| 2016-04-05 | $28.75 | $28.75 | $28.75 | $28.75 | $19.03 | 2,278 |
| 2016-04-04 | $29.72 | $29.72 | $29.72 | $29.72 | $19.67 | 0 |
| 2016-04-01 | $29.72 | $29.72 | $29.72 | $29.72 | $19.67 | 0 |
| 2016-03-31 | $29.72 | $29.72 | $29.72 | $29.72 | $19.67 | 2,300 |
| 2016-03-30 | $29.72 | $29.72 | $29.72 | $29.72 | $19.67 | 143 |
| 2016-03-29 | $28.88 | $28.88 | $28.88 | $28.88 | $19.12 | 0 |
| 2016-03-28 | $28.88 | $28.88 | $28.88 | $28.88 | $18.75 | 0 |
| 2016-03-24 | $28.88 | $28.88 | $28.88 | $28.88 | $18.75 | 4 |
| 2016-03-23 | $28.88 | $28.88 | $28.88 | $28.88 | $18.75 | 500 |
| 2016-03-22 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 18,752 |
| 2016-03-21 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 87 |
| 2016-03-18 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 0 |
| 2016-03-17 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 0 |
| 2016-03-16 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 0 |
| 2016-03-15 | $27.85 | $27.85 | $27.85 | $27.85 | $18.08 | 680 |
| 2016-03-14 | $27.47 | $27.47 | $27.47 | $27.47 | $17.84 | 0 |
| 2016-03-11 | $27.46 | $27.47 | $27.46 | $27.47 | $17.84 | 400 |
| 2016-03-10 | $27.49 | $27.49 | $27.49 | $27.49 | $17.85 | 0 |
| 2016-03-09 | $27.49 | $27.49 | $27.49 | $27.49 | $17.85 | 0 |
| 2016-03-08 | $27.49 | $27.49 | $27.49 | $27.49 | $17.85 | 162 |
| 2016-03-07 | $27.24 | $27.24 | $27.24 | $27.24 | $17.69 | 0 |
| 2016-03-04 | $26.52 | $27.25 | $26.52 | $27.24 | $17.69 | 1,695 |
| 2016-03-03 | $26.82 | $26.82 | $26.82 | $26.82 | $17.41 | 113 |
| 2016-03-02 | $26.14 | $26.24 | $26.14 | $26.24 | $17.04 | 978 |
| 2016-03-01 | $26.86 | $26.86 | $26.86 | $26.86 | $17.44 | 100 |
| 2016-02-29 | $25.84 | $25.84 | $25.84 | $25.84 | $16.78 | 8,140 |
| 2016-02-26 | $25.84 | $25.84 | $25.84 | $25.84 | $16.78 | 0 |
| 2016-02-25 | $25.84 | $25.84 | $25.84 | $25.84 | $16.78 | 470 |
| 2016-02-24 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 0 |
| 2016-02-23 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 0 |
| 2016-02-22 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 1 |
| 2016-02-19 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 5,701 |
| 2016-02-18 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 0 |
| 2016-02-17 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 0 |
| 2016-02-16 | $23.98 | $23.98 | $23.98 | $23.98 | $15.57 | 564 |
| 2016-02-12 | $22.98 | $22.98 | $22.98 | $22.98 | $14.92 | 0 |
| 2016-02-11 | $22.98 | $22.98 | $22.98 | $22.98 | $14.92 | 100 |
| 2016-02-10 | $24.18 | $24.19 | $24.04 | $24.04 | $15.61 | 372 |
| 2016-02-09 | $24.11 | $24.11 | $24.11 | $24.11 | $15.65 | 16,567 |
| 2016-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $16.42 | 3,019 |
| 2016-02-05 | $25.29 | $25.29 | $25.29 | $25.29 | $16.42 | 531 |
| 2016-02-04 | $25.29 | $25.29 | $25.29 | $25.29 | $16.42 | 1 |
| 2016-02-03 | $25.29 | $25.29 | $25.29 | $25.29 | $16.42 | 243 |
| 2016-02-02 | $25.14 | $25.14 | $24.76 | $24.76 | $16.08 | 222 |
| 2016-02-01 | $25.10 | $25.10 | $25.10 | $25.10 | $16.30 | 9 |
| 2016-01-29 | $25.10 | $25.10 | $25.10 | $25.10 | $16.30 | 138 |
| 2016-01-28 | $23.87 | $23.87 | $23.87 | $23.87 | $15.50 | 63 |
| 2016-01-27 | $23.87 | $23.87 | $23.87 | $23.87 | $15.50 | 275 |
| 2016-01-26 | $23.54 | $23.54 | $23.54 | $23.54 | $15.28 | 0 |
| 2016-01-25 | $23.54 | $23.54 | $23.54 | $23.54 | $15.28 | 19,900 |
| 2016-01-22 | $24.19 | $24.19 | $23.54 | $23.54 | $15.28 | 1,241 |
| 2016-01-21 | $22.96 | $22.96 | $22.96 | $22.96 | $14.91 | 102 |
| 2016-01-20 | $21.78 | $22.31 | $21.78 | $22.29 | $14.47 | 5,326 |
| 2016-01-19 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 30 |
| 2016-01-15 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 0 |
| 2016-01-14 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 9,300 |
| 2016-01-13 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 0 |
| 2016-01-12 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 1,700 |
| 2016-01-11 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 100 |
| 2016-01-08 | $24.12 | $24.12 | $24.12 | $24.12 | $15.66 | 2,520 |
| 2016-01-07 | $24.13 | $24.13 | $24.13 | $24.13 | $15.67 | 192 |
| 2016-01-06 | $25.21 | $25.21 | $25.21 | $25.21 | $16.37 | 400 |
| 2016-01-05 | $25.51 | $25.51 | $25.51 | $25.51 | $16.56 | 0 |
| 2016-01-04 | $25.51 | $25.51 | $25.51 | $25.51 | $16.56 | 0 |
| 2015-12-31 | $25.51 | $25.51 | $25.51 | $25.51 | $16.56 | 600 |
| 2015-12-30 | $25.70 | $25.70 | $25.70 | $25.70 | $16.69 | 750 |
| 2015-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $16.42 | 1,300 |
| 2015-12-28 | $25.71 | $25.71 | $25.71 | $25.71 | $16.33 | 0 |
| 2015-12-24 | $25.71 | $25.71 | $25.71 | $25.71 | $16.33 | 3,100 |
| 2015-12-23 | $25.71 | $25.71 | $25.71 | $25.71 | $16.33 | 1,246 |
| 2015-12-22 | $25.13 | $25.13 | $25.13 | $25.13 | $15.96 | 665 |
| 2015-12-21 | $25.17 | $25.17 | $25.13 | $25.13 | $15.96 | 665 |
| 2015-12-18 | $25.20 | $25.31 | $25.20 | $25.31 | $16.08 | 806 |
| 2015-12-17 | $25.73 | $25.73 | $25.73 | $25.73 | $16.34 | 480 |
| 2015-12-16 | $25.62 | $25.73 | $25.56 | $25.73 | $16.34 | 725 |
| 2015-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $16.27 | 781 |
| 2015-12-14 | $25.42 | $25.42 | $25.42 | $25.42 | $16.14 | 190 |
| 2015-12-11 | $26.29 | $26.29 | $26.29 | $26.29 | $16.70 | 1,900 |
| 2015-12-10 | $26.29 | $26.29 | $26.29 | $26.29 | $16.70 | 200 |
| 2015-12-09 | $26.60 | $26.60 | $26.29 | $26.29 | $16.70 | 200 |
| 2015-12-08 | $26.29 | $26.29 | $26.29 | $26.29 | $16.70 | 1,176 |
| 2015-12-07 | $28.01 | $28.01 | $28.01 | $28.01 | $17.79 | 0 |
| 2015-12-04 | $28.01 | $28.01 | $28.01 | $28.01 | $17.79 | 0 |
| 2015-12-03 | $28.01 | $28.01 | $28.01 | $28.01 | $17.79 | 800 |
| 2015-12-02 | $28.51 | $28.51 | $28.51 | $28.51 | $18.11 | 500 |
| 2015-12-01 | $28.50 | $28.51 | $28.50 | $28.51 | $18.11 | 12,201 |
| 2015-11-30 | $28.82 | $28.82 | $28.82 | $28.82 | $18.30 | 605 |
| 2015-11-27 | $28.82 | $28.82 | $28.82 | $28.82 | $18.30 | 0 |
| 2015-11-25 | $28.82 | $28.82 | $28.82 | $28.82 | $18.30 | 0 |
| 2015-11-24 | $28.82 | $28.82 | $28.82 | $28.82 | $18.30 | 1,700 |
| 2015-11-23 | $28.91 | $29.09 | $28.82 | $28.82 | $18.30 | 1,700 |
| 2015-11-20 | $29.01 | $29.01 | $29.01 | $29.01 | $18.43 | 229 |
| 2015-11-19 | $28.91 | $28.91 | $28.91 | $28.91 | $18.36 | 100 |
| 2015-11-18 | $28.88 | $28.88 | $28.88 | $28.88 | $18.34 | 1,473 |
| 2015-11-17 | $28.88 | $28.88 | $28.88 | $28.88 | $18.34 | 102 |
| 2015-11-16 | $28.09 | $28.09 | $28.09 | $28.09 | $17.84 | 1,039 |
| 2015-11-13 | $28.00 | $28.00 | $27.86 | $27.86 | $17.70 | 1,281 |
| 2015-11-12 | $28.83 | $28.83 | $28.83 | $28.83 | $18.31 | 0 |
| 2015-11-11 | $28.83 | $28.83 | $28.83 | $28.83 | $18.31 | 135 |
| 2015-11-10 | $28.79 | $28.79 | $28.78 | $28.79 | $18.29 | 688 |
| 2015-11-09 | $28.40 | $28.40 | $28.40 | $28.40 | $18.04 | 1,200 |
| 2015-11-06 | $28.40 | $28.40 | $28.30 | $28.40 | $18.04 | 784 |
| 2015-11-05 | $28.69 | $28.69 | $28.69 | $28.69 | $18.22 | 200 |
| 2015-11-04 | $29.06 | $29.06 | $28.56 | $28.69 | $18.22 | 1,491 |
| 2015-11-03 | $29.06 | $29.06 | $29.06 | $29.06 | $18.46 | 123 |
| 2015-11-02 | $28.76 | $28.78 | $28.66 | $28.66 | $18.20 | 2 |
| 2015-10-30 | $28.76 | $28.78 | $28.66 | $28.66 | $18.20 | 94 |
| 2015-10-29 | $28.76 | $28.78 | $28.66 | $28.66 | $18.20 | 3,000 |
| 2015-10-28 | $28.76 | $28.78 | $28.66 | $28.66 | $18.20 | 2,703 |
| 2015-10-27 | $28.40 | $28.42 | $28.38 | $28.38 | $18.02 | 558 |
| 2015-10-26 | $28.83 | $28.83 | $28.83 | $28.83 | $18.31 | 292 |
| 2015-10-23 | $29.17 | $29.40 | $28.75 | $28.75 | $18.26 | 8,000 |
| 2015-10-22 | $29.17 | $29.40 | $28.75 | $28.75 | $18.26 | 21,860 |
| 2015-10-21 | $29.17 | $29.40 | $28.75 | $28.75 | $18.26 | 843 |
| 2015-10-20 | $28.72 | $28.72 | $28.72 | $28.72 | $18.24 | 0 |
| 2015-10-19 | $28.72 | $28.72 | $28.72 | $28.72 | $18.24 | 0 |
| 2015-10-16 | $28.72 | $28.72 | $28.72 | $28.72 | $18.24 | 6 |
| 2015-10-15 | $28.72 | $28.72 | $28.72 | $28.72 | $18.24 | 5,000 |
| 2015-10-14 | $28.75 | $28.75 | $28.65 | $28.65 | $18.20 | 2,327 |
| 2015-10-13 | $28.96 | $28.96 | $28.84 | $28.95 | $18.39 | 0 |
| 2015-10-12 | $28.96 | $28.96 | $28.84 | $28.95 | $18.39 | 0 |
| 2015-10-09 | $28.96 | $28.96 | $28.84 | $28.95 | $18.39 | 1,153 |
| 2015-10-08 | $28.22 | $28.78 | $28.22 | $28.78 | $18.28 | 728 |
| 2015-10-07 | $28.30 | $28.30 | $28.27 | $28.28 | $17.96 | 1,668 |
| 2015-10-06 | $26.27 | $26.27 | $26.27 | $26.27 | $16.68 | 0 |
| 2015-10-05 | $26.27 | $26.27 | $26.27 | $26.27 | $16.68 | 0 |
| 2015-10-02 | $26.27 | $26.27 | $26.27 | $26.27 | $16.68 | 5,482 |
| 2015-10-01 | $25.57 | $25.57 | $25.57 | $25.57 | $16.24 | 400 |
| 2015-09-30 | $25.17 | $25.17 | $25.17 | $25.17 | $15.99 | 600 |
| 2015-09-29 | $25.17 | $25.17 | $25.17 | $25.17 | $15.99 | 221 |
| 2015-09-28 | $25.67 | $25.67 | $25.67 | $25.67 | $16.30 | 5,700 |
| 2015-09-25 | $26.10 | $26.10 | $26.10 | $26.10 | $16.22 | 11 |
| 2015-09-24 | $26.10 | $26.10 | $26.10 | $26.10 | $16.22 | 416 |
| 2015-09-23 | $26.55 | $26.55 | $26.55 | $26.55 | $16.50 | 238 |
| 2015-09-22 | $27.17 | $27.31 | $26.75 | $26.75 | $16.63 | 555 |
| 2015-09-21 | $27.62 | $27.62 | $27.62 | $27.62 | $17.17 | 102 |
| 2015-09-18 | $28.04 | $28.04 | $28.04 | $28.04 | $17.43 | 100 |
| 2015-09-17 | $27.80 | $28.04 | $27.80 | $28.04 | $17.43 | 2,701 |
| 2015-09-16 | $27.44 | $27.69 | $27.44 | $27.69 | $17.21 | 308 |
| 2015-09-15 | $26.81 | $26.98 | $26.81 | $26.98 | $16.77 | 716 |
| 2015-09-14 | $26.87 | $26.87 | $26.87 | $26.87 | $16.70 | 0 |
| 2015-09-11 | $26.87 | $26.87 | $26.87 | $26.87 | $16.70 | 0 |
| 2015-09-10 | $26.87 | $26.87 | $26.87 | $26.87 | $16.70 | 0 |
| 2015-09-09 | $26.87 | $26.87 | $26.87 | $26.87 | $16.70 | 170 |
| 2015-09-08 | $26.97 | $27.43 | $26.97 | $27.29 | $16.96 | 0 |
| 2015-09-04 | $26.97 | $27.43 | $26.97 | $27.29 | $16.96 | 0 |
| 2015-09-03 | $26.97 | $27.43 | $26.97 | $27.29 | $16.96 | 402 |
| 2015-09-02 | $26.91 | $26.91 | $26.91 | $26.91 | $16.73 | 812 |
| 2015-09-01 | $27.76 | $27.83 | $27.76 | $27.83 | $17.30 | 1,102 |
IGM Financial Inc (IGIFF) News Headlines
Recent IGM Financial Inc (IGIFF) News
Similar Companies to IGM Financial Inc (IGIFF) 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 | -- | -- | -- |