Imperial Brands Plc (IMBBF) Exchange: OTCQX
Data as of April 25, 2024
$22.49 ($-0.01) -0.04%
Imperial Brands Plc - Daily Information
Click for more stock information on Imperial Brands Plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.48 |
| Previous Close | $22.49 |
| High | $23.96 |
| Low | $22.48 |
| Adjusted Open | $22.48 |
| Previous Adjusted Close | $22.49 |
| Adjusted High | $23.96 |
| Adjusted Low | $22.48 |
About Imperial Brands Plc (IMBBF)
Imperial Brands
Invest in Imperial Brands Plc (IMBBF)
Historical Stock Data for Imperial Brands Plc (IMBBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $22.48 | $23.96 | $22.48 | $22.49 | $22.49 | 2,498 |
| 2024-04-24 | $22.46 | $22.50 | $22.46 | $22.50 | $22.50 | 1,328 |
| 2024-04-23 | $23.48 | $23.64 | $22.41 | $22.41 | $22.41 | 1,920 |
| 2024-04-22 | $21.79 | $23.01 | $21.56 | $22.25 | $22.25 | 10,221 |
| 2024-04-19 | $22.53 | $22.53 | $21.72 | $21.99 | $21.99 | 5,946 |
| 2024-04-18 | $21.54 | $22.78 | $21.54 | $22.78 | $22.78 | 6,342 |
| 2024-04-17 | $22.57 | $22.57 | $21.13 | $21.40 | $21.40 | 3,273 |
| 2024-04-16 | $22.06 | $22.33 | $20.94 | $22.33 | $22.33 | 3,986 |
| 2024-04-15 | $22.21 | $22.24 | $21.31 | $21.64 | $21.64 | 105,279 |
| 2024-04-12 | $21.14 | $22.01 | $21.12 | $21.27 | $21.27 | 4,306 |
| 2024-04-11 | $21.22 | $21.60 | $21.19 | $21.19 | $21.19 | 4,411 |
| 2024-04-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 2,090 |
| 2024-04-09 | $21.80 | $21.99 | $21.43 | $21.77 | $21.77 | 3,499 |
| 2024-04-08 | $22.00 | $23.01 | $21.77 | $22.05 | $22.05 | 3,506 |
| 2024-04-05 | $22.67 | $22.68 | $21.23 | $22.20 | $22.20 | 4,421 |
| 2024-04-04 | $23.08 | $23.08 | $22.20 | $22.24 | $22.24 | 2,838 |
| 2024-04-03 | $22.15 | $22.96 | $22.08 | $22.12 | $22.12 | 1,506 |
| 2024-04-02 | $21.99 | $22.31 | $21.99 | $22.12 | $22.12 | 1,506 |
| 2024-04-01 | $21.83 | $23.75 | $21.83 | $22.67 | $22.67 | 2,614 |
| 2024-03-28 | $21.83 | $22.75 | $21.83 | $22.67 | $22.67 | 2,614 |
| 2024-03-27 | $21.85 | $22.32 | $21.85 | $21.93 | $21.93 | 3,868 |
| 2024-03-26 | $21.75 | $21.75 | $21.72 | $21.72 | $21.72 | 2,680 |
| 2024-03-25 | $21.64 | $22.51 | $21.64 | $22.12 | $22.12 | 5,286 |
| 2024-03-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 3,525 |
| 2024-03-21 | $20.75 | $22.10 | $20.75 | $21.68 | $21.68 | 3,525 |
| 2024-03-20 | $20.80 | $23.08 | $20.80 | $22.72 | $22.72 | 4,609 |
| 2024-03-19 | $21.64 | $21.75 | $21.64 | $21.71 | $21.71 | 3,490 |
| 2024-03-18 | $21.72 | $22.01 | $21.39 | $21.39 | $21.39 | 5,938 |
| 2024-03-15 | $21.91 | $22.56 | $21.75 | $22.19 | $22.19 | 3,317 |
| 2024-03-14 | $22.35 | $22.35 | $22.18 | $22.18 | $22.18 | 585 |
| 2024-03-13 | $22.30 | $23.95 | $22.19 | $22.78 | $22.78 | 4,637 |
| 2024-03-12 | $22.30 | $23.20 | $22.18 | $22.18 | $22.18 | 3,931 |
| 2024-03-11 | $23.25 | $23.25 | $22.07 | $22.16 | $22.16 | 1,373 |
| 2024-03-08 | $21.50 | $21.96 | $21.50 | $21.95 | $21.95 | 104,250 |
| 2024-03-07 | $21.41 | $22.07 | $21.41 | $22.06 | $22.06 | 2,665 |
| 2024-03-06 | $20.88 | $21.56 | $20.88 | $21.56 | $21.56 | 3,146 |
| 2024-03-05 | $20.95 | $21.47 | $20.95 | $21.05 | $21.05 | 2,047 |
| 2024-03-04 | $21.14 | $21.64 | $21.14 | $21.35 | $21.35 | 3,599 |
| 2024-03-01 | $21.35 | $21.48 | $21.33 | $21.48 | $21.48 | 3,867 |
| 2024-02-29 | $21.59 | $21.69 | $21.24 | $21.24 | $21.24 | 4,399 |
| 2024-02-28 | $21.30 | $21.79 | $21.30 | $21.79 | $21.79 | 3,169 |
| 2024-02-27 | $22.43 | $22.43 | $21.49 | $21.49 | $21.49 | 2,995 |
| 2024-02-26 | $22.82 | $23.62 | $22.82 | $22.99 | $22.99 | 1,438 |
| 2024-02-23 | $23.26 | $23.50 | $22.82 | $23.50 | $23.50 | 1,229 |
| 2024-02-22 | $22.63 | $23.40 | $22.63 | $23.40 | $23.40 | 2,819 |
| 2024-02-21 | $22.90 | $23.04 | $22.30 | $22.30 | $22.30 | 3,266 |
| 2024-02-20 | $23.21 | $23.46 | $23.07 | $23.07 | $23.07 | 13,638 |
| 2024-02-16 | $23.00 | $23.65 | $22.96 | $23.65 | $23.65 | 1,478 |
| 2024-02-15 | $23.50 | $23.50 | $22.76 | $23.39 | $23.39 | 1,752 |
| 2024-02-14 | $23.62 | $24.04 | $23.36 | $23.81 | $23.17 | 15,885 |
| 2024-02-13 | $23.40 | $24.08 | $23.39 | $24.06 | $22.78 | 2,502 |
| 2024-02-12 | $24.21 | $24.27 | $23.33 | $23.57 | $22.32 | 1,390 |
| 2024-02-09 | $23.77 | $23.77 | $23.23 | $23.23 | $21.99 | 7,302 |
| 2024-02-08 | $23.21 | $23.21 | $23.09 | $23.09 | $21.86 | 603 |
| 2024-02-07 | $23.93 | $23.93 | $23.92 | $23.92 | $22.65 | 797 |
| 2024-02-06 | $24.06 | $24.21 | $24.06 | $24.06 | $22.78 | 1,541 |
| 2024-02-05 | $23.88 | $23.88 | $23.25 | $23.25 | $22.02 | 941 |
| 2024-02-02 | $24.24 | $24.24 | $24.24 | $24.24 | $22.95 | 466 |
| 2024-02-01 | $23.49 | $24.45 | $23.49 | $24.24 | $22.95 | 1,703 |
| 2024-01-31 | $24.53 | $24.53 | $23.85 | $23.85 | $22.59 | 1,331 |
| 2024-01-30 | $24.34 | $24.61 | $23.94 | $23.94 | $22.67 | 855 |
| 2024-01-29 | $24.75 | $24.75 | $23.79 | $23.79 | $22.53 | 4,713 |
| 2024-01-26 | $24.50 | $24.96 | $24.37 | $24.37 | $24.37 | 2,190 |
| 2024-01-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,392 |
| 2024-01-24 | $24.38 | $24.38 | $23.94 | $24.29 | $24.29 | 5,029 |
| 2024-01-23 | $24.29 | $24.29 | $23.67 | $24.29 | $24.29 | 5,029 |
| 2024-01-22 | $24.14 | $24.30 | $23.68 | $23.99 | $23.99 | 11,123 |
| 2024-01-19 | $24.10 | $24.10 | $23.51 | $23.53 | $23.53 | 2,293 |
| 2024-01-18 | $24.16 | $24.16 | $23.54 | $23.54 | $23.54 | 6,911 |
| 2024-01-17 | $23.46 | $24.20 | $23.46 | $24.20 | $24.20 | 2,383 |
| 2024-01-16 | $24.21 | $24.39 | $23.64 | $23.64 | $23.64 | 17,908 |
| 2024-01-12 | $24.10 | $24.26 | $24.10 | $24.26 | $24.26 | 6,901 |
| 2024-01-11 | $23.94 | $24.10 | $23.90 | $24.09 | $24.09 | 3,870 |
| 2024-01-10 | $23.94 | $23.94 | $23.37 | $23.37 | $23.37 | 2,677 |
| 2024-01-09 | $23.52 | $23.99 | $23.52 | $23.99 | $23.99 | 1,519 |
| 2024-01-08 | $23.93 | $23.98 | $23.43 | $23.98 | $23.98 | 4,765 |
| 2024-01-05 | $23.78 | $23.90 | $23.32 | $23.50 | $23.50 | 2,802 |
| 2024-01-04 | $23.10 | $23.53 | $23.10 | $23.19 | $23.19 | 1,047 |
| 2024-01-03 | $22.78 | $23.46 | $22.78 | $22.81 | $22.81 | 4,793 |
| 2024-01-02 | $22.87 | $23.19 | $22.60 | $22.60 | $22.60 | 8,130 |
| 2023-12-29 | $22.69 | $22.85 | $22.69 | $22.85 | $22.85 | 1,919 |
| 2023-12-28 | $23.40 | $23.40 | $22.62 | $23.28 | $23.28 | 4,100 |
| 2023-12-27 | $22.68 | $23.25 | $22.60 | $22.66 | $22.66 | 3,232 |
| 2023-12-26 | $22.38 | $23.27 | $22.28 | $23.27 | $23.27 | 2,530 |
| 2023-12-22 | $22.59 | $23.33 | $22.23 | $22.50 | $22.50 | 6,357 |
| 2023-12-21 | $22.71 | $23.40 | $22.71 | $22.87 | $22.87 | 1,609 |
| 2023-12-20 | $22.44 | $23.29 | $22.05 | $22.36 | $22.36 | 2,496 |
| 2023-12-19 | $22.48 | $23.58 | $22.48 | $23.29 | $23.29 | 5,650 |
| 2023-12-18 | $22.76 | $23.36 | $22.70 | $23.36 | $23.36 | 52,982 |
| 2023-12-15 | $22.56 | $22.60 | $22.56 | $22.60 | $22.60 | 10,571 |
| 2023-12-14 | $22.66 | $23.09 | $22.62 | $22.94 | $22.94 | 8,658 |
| 2023-12-13 | $22.38 | $22.81 | $22.38 | $22.52 | $22.52 | 4,404 |
| 2023-12-12 | $22.19 | $22.85 | $22.19 | $22.54 | $22.54 | 9,664 |
| 2023-12-11 | $22.53 | $23.16 | $22.51 | $22.51 | $22.51 | 4,105 |
| 2023-12-08 | $23.08 | $23.22 | $22.57 | $22.57 | $22.57 | 1,384 |
| 2023-12-07 | $22.98 | $23.75 | $22.83 | $23.75 | $23.75 | 4,981 |
| 2023-12-06 | $23.38 | $23.57 | $23.20 | $23.20 | $23.20 | 659,105 |
| 2023-12-05 | $23.88 | $23.88 | $22.90 | $23.76 | $23.76 | 464,992 |
| 2023-12-04 | $22.82 | $23.92 | $22.82 | $23.92 | $23.92 | 2,153 |
| 2023-12-01 | $23.40 | $23.62 | $23.40 | $23.62 | $23.62 | 288 |
| 2023-11-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 5 |
| 2023-11-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 232 |
| 2023-11-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-11-27 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 202 |
| 2023-11-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-11-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 600 |
| 2023-11-21 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 16,735 |
| 2023-11-20 | $23.00 | $23.00 | $22.05 | $22.25 | $22.25 | 7,500 |
| 2023-11-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 85 |
| 2023-11-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 35 |
| 2023-11-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 226 |
| 2023-11-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-11-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-11-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 300 |
| 2023-11-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 3 |
| 2023-11-07 | $21.30 | $22.15 | $21.30 | $21.75 | $21.75 | 2,203 |
| 2023-11-06 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-11-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-11-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 445 |
| 2023-11-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2,659 |
| 2023-10-31 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 40,000 |
| 2023-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,458 |
| 2023-10-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,458 |
| 2023-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 6,149 |
| 2023-10-25 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 5,549 |
| 2023-10-24 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 4,949 |
| 2023-10-23 | $20.57 | $20.73 | $20.57 | $20.73 | $20.73 | 3,605 |
| 2023-10-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 366 |
| 2023-10-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 500 |
| 2023-10-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 29 |
| 2023-10-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-10-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 15 |
| 2023-10-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 150,105 |
| 2023-10-12 | $20.98 | $21.64 | $20.98 | $21.64 | $21.64 | 295,700 |
| 2023-10-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 210,000 |
| 2023-10-10 | $20.76 | $21.58 | $20.76 | $21.58 | $21.58 | 201,577 |
| 2023-10-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 63 |
| 2023-10-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 200,302 |
| 2023-10-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 738 |
| 2023-10-04 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 154,003 |
| 2023-10-03 | $19.31 | $19.37 | $19.31 | $19.37 | $19.37 | 155,937 |
| 2023-10-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-09-29 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-09-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 47 |
| 2023-09-27 | $19.98 | $19.99 | $19.98 | $19.99 | $19.99 | 2,498 |
| 2023-09-26 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 632 |
| 2023-09-25 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 181 |
| 2023-09-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-09-20 | $22.55 | $22.55 | $21.30 | $21.30 | $21.30 | 801 |
| 2023-09-19 | $21.05 | $21.47 | $21.05 | $21.47 | $21.47 | 7,364 |
| 2023-09-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,373 |
| 2023-09-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 53 |
| 2023-09-14 | $22.04 | $22.67 | $21.51 | $22.67 | $22.67 | 438 |
| 2023-09-13 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 3,000 |
| 2023-09-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-09-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-09-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1,094 |
| 2023-09-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,000 |
| 2023-09-06 | $22.03 | $22.25 | $22.03 | $22.25 | $22.25 | 1,070 |
| 2023-09-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-09-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-08-31 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 565 |
| 2023-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-08-29 | $22.50 | $22.50 | $22.10 | $22.10 | $22.10 | 669 |
| 2023-08-28 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 43 |
| 2023-08-25 | $22.22 | $22.22 | $22.08 | $22.08 | $22.08 | 560 |
| 2023-08-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 230 |
| 2023-08-23 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2023-08-22 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 116 |
| 2023-08-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1,550 |
| 2023-08-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 412 |
| 2023-08-17 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 124 |
| 2023-08-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 260 |
| 2023-08-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 1,620 |
| 2023-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2023-08-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 1,071 |
| 2023-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 213 |
| 2023-08-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 74 |
| 2023-08-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2023-08-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 4 |
| 2023-08-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2023-08-03 | $22.88 | $23.75 | $22.88 | $23.75 | $23.46 | 13,330 |
| 2023-08-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.50 | 4,000 |
| 2023-08-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.76 | 14 |
| 2023-07-31 | $25.06 | $25.06 | $25.06 | $25.06 | $24.76 | 73 |
| 2023-07-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.76 | 0 |
| 2023-07-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.76 | 161 |
| 2023-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.54 | 0 |
| 2023-07-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.54 | 1,099 |
| 2023-07-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.22 | 0 |
| 2023-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,500 |
| 2023-07-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-07-19 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 257 |
| 2023-07-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 202 |
| 2023-07-17 | $23.04 | $23.04 | $22.15 | $22.15 | $22.15 | 14,998 |
| 2023-07-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 102 |
| 2023-07-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-07-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 100 |
| 2023-07-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 266 |
| 2023-07-10 | $23.12 | $23.12 | $22.03 | $22.03 | $22.03 | 23,058 |
| 2023-07-07 | $22.48 | $22.71 | $22.48 | $22.71 | $22.71 | 2,209 |
| 2023-07-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-07-05 | $22.28 | $22.28 | $22.20 | $22.20 | $22.20 | 29,409 |
| 2023-07-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 986 |
| 2023-06-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-06-29 | $22.55 | $22.55 | $21.05 | $21.05 | $21.05 | 654 |
| 2023-06-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-06-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 99 |
| 2023-06-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 400 |
| 2023-06-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 550 |
| 2023-06-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-06-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-06-16 | $22.59 | $22.75 | $22.59 | $22.75 | $22.75 | 2,241 |
| 2023-06-15 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 2,980 |
| 2023-06-14 | $22.33 | $22.58 | $22.25 | $22.58 | $22.58 | 17,484 |
| 2023-06-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 42,728 |
| 2023-06-12 | $22.55 | $22.55 | $21.61 | $21.61 | $21.61 | 20,448 |
| 2023-06-09 | $21.90 | $21.90 | $21.77 | $21.77 | $21.77 | 2,617 |
| 2023-06-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 7,480 |
| 2023-06-07 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 7 |
| 2023-06-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-06-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2023-06-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 220 |
| 2023-06-01 | $21.10 | $21.16 | $21.10 | $21.16 | $21.16 | 2,020 |
| 2023-05-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2023-05-30 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 500 |
| 2023-05-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 623 |
| 2023-05-25 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 86,950 |
| 2023-05-24 | $22.69 | $22.69 | $22.11 | $22.11 | $21.84 | 10,200 |
| 2023-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.73 | 460 |
| 2023-05-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.11 | 223 |
| 2023-05-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-05-18 | $22.25 | $22.25 | $21.40 | $21.40 | $21.40 | 372 |
| 2023-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 640 |
| 2023-05-16 | $23.05 | $23.06 | $23.05 | $23.06 | $23.06 | 533 |
| 2023-05-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 138 |
| 2023-05-12 | $23.72 | $23.72 | $23.30 | $23.30 | $23.30 | 1,625 |
| 2023-05-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 73 |
| 2023-05-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-05-09 | $24.26 | $24.26 | $24.02 | $24.02 | $24.02 | 4,329 |
| 2023-05-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-05-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-05-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 340 |
| 2023-05-03 | $24.16 | $24.30 | $24.16 | $24.30 | $24.30 | 1,936 |
| 2023-05-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 107 |
| 2023-05-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 83 |
| 2023-04-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2023-04-27 | $24.67 | $24.72 | $24.38 | $24.38 | $24.38 | 1,765 |
| 2023-04-26 | $25.04 | $25.04 | $24.30 | $24.70 | $24.70 | 2,519 |
| 2023-04-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-04-24 | $24.67 | $24.67 | $24.30 | $24.30 | $24.30 | 1,289 |
| 2023-04-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-04-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-04-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 145 |
| 2023-04-18 | $24.00 | $24.00 | $23.94 | $23.94 | $23.94 | 3,951 |
| 2023-04-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1,346 |
| 2023-04-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2,397 |
| 2023-04-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 55 |
| 2023-04-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-04-11 | $23.51 | $23.98 | $23.51 | $23.98 | $23.98 | 2,696 |
| 2023-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 629 |
| 2023-04-05 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2023-04-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 50 |
| 2023-04-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1,073 |
| 2023-03-31 | $23.17 | $23.17 | $22.75 | $23.01 | $23.01 | 1,003 |
| 2023-03-30 | $23.08 | $23.59 | $23.08 | $23.50 | $23.50 | 974 |
| 2023-03-29 | $23.90 | $23.90 | $23.02 | $23.02 | $23.02 | 5,250 |
| 2023-03-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 911 |
| 2023-03-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 40 |
| 2023-03-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2023-03-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-03-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 249 |
| 2023-03-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2023-03-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-03-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-03-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-03-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 648 |
| 2023-03-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 400 |
| 2023-03-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,000 |
| 2023-03-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-03-07 | $24.00 | $24.00 | $22.94 | $22.94 | $22.94 | 1,589 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,294 |
| 2023-03-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-03-02 | $24.16 | $24.17 | $23.90 | $23.90 | $23.90 | 6,592 |
| 2023-03-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 394 |
| 2023-02-28 | $24.36 | $24.36 | $24.23 | $24.23 | $24.23 | 1,762 |
| 2023-02-27 | $24.45 | $24.87 | $24.45 | $24.87 | $24.87 | 3,060 |
| 2023-02-24 | $24.05 | $24.65 | $24.05 | $24.65 | $24.65 | 600 |
| 2023-02-23 | $23.79 | $24.28 | $23.79 | $24.28 | $24.28 | 1,210 |
| 2023-02-22 | $24.90 | $24.90 | $24.70 | $24.70 | $24.70 | 1,350 |
| 2023-02-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 215 |
| 2023-02-17 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2023-02-16 | $23.28 | $24.03 | $23.28 | $24.03 | $24.03 | 1,190 |
| 2023-02-15 | $24.03 | $24.03 | $24.03 | $24.03 | $23.45 | 0 |
| 2023-02-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.45 | 206 |
| 2023-02-13 | $25.33 | $25.33 | $25.33 | $25.33 | $24.72 | 277 |
| 2023-02-10 | $25.51 | $25.51 | $25.51 | $25.51 | $24.89 | 671 |
| 2023-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.06 | 496 |
| 2023-02-08 | $24.85 | $24.85 | $24.65 | $24.65 | $24.06 | 3,672 |
| 2023-02-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-02-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 104 |
| 2023-02-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 813 |
| 2023-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 723 |
| 2023-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-01-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-01-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-01-26 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 723 |
| 2023-01-25 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 46 |
| 2023-01-24 | $25.50 | $25.50 | $25.03 | $25.03 | $25.03 | 2,158 |
| 2023-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3,007 |
| 2023-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 246 |
| 2023-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2023-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,752 |
| 2023-01-10 | $24.89 | $25.48 | $24.70 | $25.48 | $25.48 | 1,151 |
| 2023-01-09 | $24.92 | $25.03 | $24.92 | $25.03 | $25.03 | 300 |
| 2023-01-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 26 |
| 2023-01-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 351,227 |
| 2023-01-04 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 359 |
| 2023-01-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 293 |
| 2022-12-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 306 |
| 2022-12-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-12-28 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 2,238 |
| 2022-12-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-12-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1,017 |
| 2022-12-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-12-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-12-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 50 |
| 2022-12-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-12-16 | $24.53 | $24.62 | $24.40 | $24.40 | $24.40 | 1,406 |
| 2022-12-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-12-14 | $25.18 | $25.19 | $24.62 | $24.62 | $24.62 | 1,744 |
| 2022-12-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 5,451 |
| 2022-12-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5 |
| 2022-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 48 |
| 2022-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 160 |
| 2022-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 87,616 |
| 2022-12-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 109,547 |
| 2022-12-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 8 |
| 2022-12-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 555 |
| 2022-11-30 | $25.61 | $25.61 | $25.57 | $25.57 | $25.57 | 61,282 |
| 2022-11-29 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 152,810 |
| 2022-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2022-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 84,505 |
| 2022-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2022-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 254,213 |
| 2022-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 977 |
| 2022-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 46,197 |
| 2022-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.96 | 0 |
| 2022-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.96 | 177 |
| 2022-11-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.02 | 50 |
| 2022-11-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.02 | 367,261 |
| 2022-11-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.62 | 0 |
| 2022-11-10 | $23.68 | $24.18 | $23.68 | $24.18 | $23.62 | 1,305 |
| 2022-11-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 179 |
| 2022-11-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 3 |
| 2022-11-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 168 |
| 2022-11-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 366,436 |
| 2022-11-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 590,480 |
| 2022-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 605,001 |
| 2022-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 50,266 |
| 2022-10-31 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 5 |
| 2022-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,619 |
| 2022-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 8,064 |
| 2022-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 196 |
| 2022-10-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 22 |
| 2022-10-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2022-10-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2022-10-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 415 |
| 2022-10-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2022-10-18 | $21.60 | $22.62 | $21.60 | $21.60 | $21.60 | 3,207 |
| 2022-10-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1,828 |
| 2022-10-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 710 |
| 2022-10-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 101 |
| 2022-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2022-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,005 |
| 2022-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 801 |
| 2022-10-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 365 |
| 2022-10-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-10-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 86 |
| 2022-10-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 20 |
| 2022-09-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-09-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 282 |
| 2022-09-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 925 |
| 2022-09-27 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 666 |
| 2022-09-26 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-09-23 | $21.00 | $21.00 | $20.16 | $20.16 | $20.16 | 1,235 |
| 2022-09-22 | $22.88 | $22.88 | $21.50 | $21.50 | $21.50 | 454 |
| 2022-09-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1,394 |
| 2022-09-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1,642 |
| 2022-09-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 883 |
| 2022-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-09-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 672 |
| 2022-09-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-08 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 90 |
| 2022-09-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 70 |
| 2022-09-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 26 |
| 2022-09-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-08-31 | $22.64 | $22.64 | $21.67 | $21.67 | $21.67 | 2,000 |
| 2022-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,106 |
| 2022-08-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2,500 |
| 2022-08-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-08-24 | $22.58 | $22.58 | $21.95 | $21.95 | $21.95 | 2,375 |
| 2022-08-23 | $21.56 | $21.95 | $21.56 | $21.95 | $21.95 | 2,231 |
| 2022-08-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 4,107 |
| 2022-08-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 9 |
| 2022-08-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 81 |
| 2022-08-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.70 | 42 |
| 2022-08-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.45 | 0 |
| 2022-08-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.45 | 1,638 |
| 2022-08-12 | $21.95 | $22.17 | $21.95 | $22.17 | $21.66 | 1,800 |
| 2022-08-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.62 | 140 |
| 2022-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.74 | 315 |
| 2022-08-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.16 | 40 |
| 2022-08-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.16 | 27 |
| 2022-08-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.16 | 124 |
| 2022-08-04 | $21.65 | $22.21 | $21.65 | $21.97 | $21.46 | 1,519 |
| 2022-08-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.20 | 1,697 |
| 2022-08-02 | $22.00 | $22.77 | $22.00 | $22.77 | $22.24 | 360 |
| 2022-08-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.59 | 0 |
| 2022-07-29 | $22.30 | $22.33 | $22.00 | $22.10 | $21.59 | 1,092 |
| 2022-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 50 |
| 2022-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 58 |
| 2022-07-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 1,653 |
| 2022-07-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 335 |
| 2022-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 0 |
| 2022-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.49 | 234 |
| 2022-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 544 |
| 2022-07-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 0 |
| 2022-07-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 0 |
| 2022-07-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 0 |
| 2022-07-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.06 | 818 |
| 2022-07-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 200 |
| 2022-07-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 2 |
| 2022-07-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 0 |
| 2022-07-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 0 |
| 2022-07-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 2 |
| 2022-07-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 88 |
| 2022-07-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.45 | 1,000 |
| 2022-07-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.42 | 200 |
| 2022-06-30 | $22.84 | $22.95 | $22.84 | $22.95 | $22.42 | 506 |
| 2022-06-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.46 | 466 |
| 2022-06-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.26 | 0 |
| 2022-06-27 | $23.27 | $23.27 | $21.76 | $21.76 | $21.26 | 5,300 |
| 2022-06-24 | $23.14 | $23.14 | $23.14 | $23.14 | $22.61 | 102 |
| 2022-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 50 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 21,110 |
| 2022-06-21 | $22.96 | $23.13 | $22.96 | $23.13 | $22.59 | 6,500 |
| 2022-06-17 | $22.32 | $22.40 | $22.29 | $22.40 | $21.89 | 6,100 |
| 2022-06-16 | $21.53 | $22.21 | $21.53 | $22.21 | $21.70 | 1,733 |
| 2022-06-15 | $22.62 | $22.65 | $22.62 | $22.65 | $22.13 | 3,646 |
| 2022-06-14 | $21.50 | $21.67 | $21.15 | $21.67 | $21.17 | 5,700 |
| 2022-06-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.58 | 3,550 |
| 2022-06-10 | $22.62 | $22.80 | $22.62 | $22.80 | $22.28 | 4,080 |
| 2022-06-09 | $22.85 | $23.02 | $22.85 | $23.02 | $22.49 | 1,310 |
| 2022-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.98 | 500 |
| 2022-06-07 | $22.77 | $22.78 | $22.77 | $22.78 | $22.26 | 8,475 |
| 2022-06-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.57 | 1,135 |
| 2022-06-03 | $23.04 | $23.04 | $23.04 | $23.04 | $22.51 | 250 |
| 2022-06-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.73 | 563 |
| 2022-06-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.41 | 55 |
| 2022-05-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.41 | 0 |
| 2022-05-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.41 | 200 |
| 2022-05-26 | $22.50 | $22.50 | $22.21 | $22.21 | $21.70 | 1,025 |
| 2022-05-25 | $23.50 | $23.50 | $23.39 | $23.39 | $22.58 | 1,708 |
| 2022-05-24 | $21.75 | $22.05 | $21.75 | $22.05 | $21.05 | 6,542 |
| 2022-05-23 | $22.91 | $22.91 | $22.19 | $22.19 | $21.18 | 48,449 |
| 2022-05-20 | $22.51 | $22.51 | $22.51 | $22.51 | $21.48 | 0 |
| 2022-05-19 | $22.51 | $23.28 | $22.51 | $22.51 | $21.48 | 5,805 |
| 2022-05-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.59 | 827 |
| 2022-05-17 | $22.34 | $22.34 | $22.34 | $22.34 | $21.32 | 8,010 |
| 2022-05-16 | $21.75 | $21.75 | $21.59 | $21.59 | $20.61 | 462 |
| 2022-05-13 | $20.81 | $20.81 | $20.81 | $20.81 | $19.86 | 21 |
| 2022-05-12 | $20.81 | $20.81 | $20.81 | $20.81 | $19.86 | 204 |
| 2022-05-11 | $21.14 | $21.14 | $20.97 | $20.97 | $20.01 | 2,125 |
| 2022-05-10 | $21.05 | $21.05 | $20.91 | $20.91 | $19.96 | 1,175 |
| 2022-05-09 | $21.15 | $21.15 | $21.15 | $21.15 | $20.19 | 299 |
| 2022-05-06 | $20.58 | $20.87 | $20.58 | $20.87 | $19.92 | 813 |
| 2022-05-05 | $21.07 | $21.07 | $20.70 | $20.83 | $19.88 | 7,632 |
| 2022-05-04 | $21.00 | $21.03 | $20.80 | $21.03 | $20.07 | 4,902 |
| 2022-05-03 | $20.34 | $20.80 | $20.34 | $20.80 | $19.85 | 1,600 |
| 2022-05-02 | $20.90 | $20.90 | $20.90 | $20.90 | $19.95 | 62 |
| 2022-04-29 | $20.99 | $20.99 | $20.90 | $20.90 | $19.95 | 798 |
| 2022-04-28 | $20.53 | $20.53 | $20.53 | $20.53 | $19.59 | 110 |
| 2022-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.57 | 0 |
| 2022-04-26 | $20.64 | $20.64 | $20.50 | $20.50 | $19.57 | 1,200 |
| 2022-04-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.30 | 2 |
| 2022-04-22 | $21.58 | $21.58 | $21.27 | $21.27 | $20.30 | 3,053 |
| 2022-04-21 | $21.58 | $21.58 | $21.58 | $21.58 | $20.59 | 0 |
| 2022-04-20 | $21.58 | $21.58 | $21.58 | $21.58 | $20.59 | 0 |
| 2022-04-19 | $21.80 | $21.80 | $21.58 | $21.58 | $20.59 | 270 |
| 2022-04-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 100 |
| 2022-04-14 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 12 |
| 2022-04-13 | $21.60 | $21.60 | $21.60 | $21.60 | $20.62 | 400 |
| 2022-04-12 | $22.07 | $22.07 | $22.07 | $22.07 | $21.07 | 562 |
| 2022-04-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.08 | 0 |
| 2022-04-08 | $22.08 | $22.08 | $22.08 | $22.08 | $21.07 | 1,000 |
| 2022-04-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.90 | 1,303 |
| 2022-04-06 | $21.75 | $21.79 | $21.75 | $21.79 | $20.80 | 21,339 |
| 2022-04-05 | $21.58 | $21.77 | $21.23 | $21.23 | $20.26 | 1,323 |
| 2022-04-04 | $22.16 | $22.16 | $21.00 | $21.55 | $20.56 | 33,606 |
| 2022-04-01 | $21.30 | $21.30 | $21.23 | $21.30 | $20.33 | 3,002 |
| 2022-03-31 | $21.18 | $21.36 | $21.18 | $21.25 | $20.28 | 23,882 |
| 2022-03-30 | $21.15 | $21.37 | $21.15 | $21.37 | $20.39 | 1,412 |
| 2022-03-29 | $22.25 | $22.25 | $22.04 | $22.21 | $21.20 | 550 |
| 2022-03-28 | $21.91 | $21.91 | $21.91 | $21.91 | $20.91 | 10 |
| 2022-03-25 | $21.91 | $21.91 | $21.91 | $21.91 | $20.91 | 1,656 |
| 2022-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.00 | 116 |
| 2022-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.00 | 0 |
| 2022-03-22 | $22.27 | $22.27 | $22.00 | $22.00 | $21.00 | 2,651 |
| 2022-03-21 | $21.76 | $21.76 | $21.76 | $21.76 | $20.77 | 1,068 |
| 2022-03-18 | $21.08 | $21.76 | $21.08 | $21.10 | $20.14 | 408 |
| 2022-03-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.14 | 0 |
| 2022-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $20.14 | 408 |
| 2022-03-15 | $20.40 | $21.00 | $20.40 | $21.00 | $20.04 | 1,600 |
| 2022-03-14 | $20.26 | $20.26 | $20.20 | $20.20 | $19.28 | 3,339 |
| 2022-03-11 | $20.39 | $20.39 | $20.39 | $20.39 | $19.46 | 1,852 |
| 2022-03-10 | $20.41 | $20.41 | $20.41 | $20.41 | $19.48 | 0 |
| 2022-03-09 | $20.40 | $20.41 | $20.40 | $20.41 | $19.48 | 4,067 |
| 2022-03-08 | $20.34 | $20.34 | $20.34 | $20.34 | $19.41 | 69 |
| 2022-03-07 | $20.33 | $20.34 | $18.75 | $20.34 | $19.41 | 1,790 |
| 2022-03-04 | $20.59 | $20.60 | $20.57 | $20.57 | $19.63 | 4,739 |
| 2022-03-03 | $21.34 | $21.34 | $21.05 | $21.05 | $20.09 | 813 |
| 2022-03-02 | $22.00 | $22.21 | $22.00 | $22.21 | $21.19 | 750 |
| 2022-03-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.00 | 1,200 |
| 2022-02-28 | $22.10 | $22.88 | $21.05 | $22.29 | $21.27 | 1,873 |
| 2022-02-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.27 | 0 |
| 2022-02-24 | $23.02 | $23.02 | $21.75 | $22.28 | $21.27 | 2,525 |
| 2022-02-23 | $23.18 | $23.18 | $23.18 | $23.18 | $22.12 | 74 |
| 2022-02-22 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 1,700 |
| 2022-02-18 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 0 |
| 2022-02-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.33 | 1,700 |
| 2022-02-16 | $24.83 | $24.83 | $24.83 | $24.83 | $23.70 | 1,000 |
| 2022-02-15 | $24.08 | $24.08 | $24.08 | $24.08 | $22.39 | 398 |
| 2022-02-14 | $24.30 | $24.30 | $24.30 | $24.30 | $22.60 | 0 |
| 2022-02-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.60 | 10,100 |
| 2022-02-10 | $24.34 | $24.40 | $24.34 | $24.40 | $22.69 | 841 |
| 2022-02-09 | $24.28 | $24.28 | $24.20 | $24.20 | $22.50 | 250 |
| 2022-02-08 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 200 |
| 2022-02-07 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 4,150 |
| 2022-02-04 | $23.99 | $23.99 | $23.99 | $23.99 | $22.31 | 0 |
| 2022-02-03 | $23.99 | $23.99 | $23.99 | $23.99 | $22.31 | 50 |
| 2022-02-02 | $23.82 | $23.99 | $23.82 | $23.99 | $22.31 | 4,000 |
| 2022-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.60 | 151 |
| 2022-01-31 | $23.50 | $24.30 | $23.25 | $24.30 | $22.60 | 15,622 |
| 2022-01-28 | $23.13 | $23.13 | $23.13 | $23.13 | $21.51 | 20 |
| 2022-01-27 | $23.13 | $23.13 | $23.13 | $23.13 | $21.51 | 0 |
| 2022-01-26 | $23.21 | $23.25 | $23.13 | $23.13 | $21.51 | 2,462 |
| 2022-01-25 | $23.23 | $23.23 | $23.23 | $23.23 | $21.60 | 237 |
| 2022-01-24 | $23.75 | $23.75 | $23.00 | $23.00 | $21.39 | 684 |
| 2022-01-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.08 | 80 |
| 2022-01-20 | $23.75 | $23.75 | $23.75 | $23.75 | $22.08 | 90 |
| 2022-01-19 | $23.67 | $23.67 | $23.67 | $23.67 | $22.01 | 3,436 |
| 2022-01-18 | $23.82 | $23.82 | $23.67 | $23.67 | $22.01 | 3,436 |
| 2022-01-14 | $24.12 | $24.12 | $24.12 | $24.12 | $22.43 | 202 |
| 2022-01-13 | $23.25 | $23.25 | $23.25 | $23.25 | $21.62 | 100 |
| 2022-01-12 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 5 |
| 2022-01-11 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 0 |
| 2022-01-10 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 0 |
| 2022-01-07 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 0 |
| 2022-01-06 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 0 |
| 2022-01-05 | $22.21 | $22.21 | $22.21 | $22.21 | $20.65 | 0 |
| 2022-01-04 | $21.86 | $22.21 | $21.86 | $22.21 | $20.65 | 324 |
| 2022-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.16 | 1,008 |
| 2021-12-31 | $21.46 | $21.46 | $21.46 | $21.46 | $19.96 | 3 |
| 2021-12-30 | $21.46 | $21.46 | $21.46 | $21.46 | $19.96 | 0 |
| 2021-12-29 | $21.46 | $21.46 | $21.46 | $21.46 | $19.96 | 3 |
| 2021-12-28 | $20.92 | $21.55 | $20.92 | $21.46 | $19.96 | 1,584 |
| 2021-12-27 | $21.10 | $21.10 | $21.10 | $21.10 | $19.62 | 5,093 |
| 2021-12-23 | $20.86 | $20.86 | $20.86 | $20.86 | $19.40 | 44 |
| 2021-12-22 | $20.86 | $20.86 | $20.86 | $20.86 | $19.40 | 70 |
| 2021-12-21 | $20.86 | $20.86 | $20.86 | $20.86 | $19.40 | 213 |
| 2021-12-20 | $20.70 | $20.70 | $20.70 | $20.70 | $19.25 | 265 |
| 2021-12-17 | $20.81 | $20.81 | $20.81 | $20.81 | $19.35 | 58 |
| 2021-12-16 | $20.88 | $20.88 | $20.81 | $20.81 | $19.35 | 9,768 |
| 2021-12-15 | $20.85 | $20.85 | $20.85 | $20.85 | $19.39 | 711 |
| 2021-12-14 | $20.82 | $21.65 | $20.50 | $20.85 | $19.39 | 1,198 |
| 2021-12-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.11 | 180 |
| 2021-12-10 | $20.59 | $21.30 | $20.59 | $20.79 | $19.33 | 3,388 |
| 2021-12-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.10 | 266 |
| 2021-12-08 | $21.16 | $21.16 | $21.16 | $21.16 | $19.68 | 256 |
| 2021-12-07 | $20.70 | $20.70 | $20.70 | $20.70 | $19.25 | 2 |
| 2021-12-06 | $20.70 | $20.70 | $20.70 | $20.70 | $19.25 | 317 |
| 2021-12-03 | $20.61 | $20.61 | $20.61 | $20.61 | $19.17 | 10 |
| 2021-12-02 | $20.31 | $20.61 | $20.31 | $20.61 | $19.17 | 976 |
| 2021-12-01 | $20.99 | $20.99 | $20.99 | $20.99 | $19.52 | 200 |
| 2021-11-30 | $20.54 | $20.54 | $20.54 | $20.54 | $19.10 | 140 |
| 2021-11-29 | $21.52 | $21.52 | $21.52 | $21.52 | $20.01 | 297 |
| 2021-11-26 | $20.75 | $20.75 | $20.50 | $20.54 | $19.10 | 1,800 |
| 2021-11-24 | $21.91 | $21.91 | $21.42 | $21.42 | $19.92 | 2,020 |
| 2021-11-23 | $21.53 | $21.53 | $21.53 | $21.53 | $19.43 | 346,820 |
| 2021-11-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.23 | 380 |
| 2021-11-19 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 0 |
| 2021-11-18 | $20.84 | $20.84 | $20.84 | $20.84 | $18.81 | 180 |
| 2021-11-17 | $20.95 | $20.95 | $20.95 | $20.95 | $18.91 | 132 |
| 2021-11-16 | $21.08 | $21.08 | $21.08 | $21.08 | $19.02 | 0 |
| 2021-11-15 | $21.08 | $21.08 | $21.08 | $21.08 | $19.02 | 4,916 |
| 2021-11-12 | $21.32 | $21.32 | $21.08 | $21.08 | $19.03 | 26,475 |
| 2021-11-11 | $20.93 | $20.93 | $20.93 | $20.93 | $18.89 | 10 |
| 2021-11-10 | $20.93 | $20.93 | $20.93 | $20.93 | $18.89 | 99 |
| 2021-11-09 | $21.00 | $21.37 | $20.88 | $21.01 | $18.96 | 2 |
| 2021-11-08 | $21.01 | $21.01 | $21.01 | $21.01 | $18.96 | 0 |
| 2021-11-05 | $21.01 | $21.01 | $21.01 | $21.01 | $18.96 | 2 |
| 2021-11-04 | $22.00 | $22.00 | $21.01 | $21.01 | $18.96 | 353 |
| 2021-11-03 | $21.01 | $21.01 | $21.01 | $21.01 | $18.96 | 378 |
| 2021-11-02 | $21.30 | $21.40 | $21.30 | $21.40 | $19.31 | 2,217 |
| 2021-11-01 | $20.89 | $21.52 | $20.89 | $21.52 | $19.42 | 690 |
| 2021-10-29 | $21.24 | $21.24 | $21.24 | $21.24 | $19.17 | 121 |
| 2021-10-28 | $21.94 | $21.94 | $21.94 | $21.94 | $19.80 | 1,502 |
| 2021-10-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.50 | 0 |
| 2021-10-26 | $21.60 | $21.60 | $21.60 | $21.60 | $19.50 | 1,726 |
| 2021-10-25 | $21.35 | $21.35 | $21.35 | $21.35 | $19.27 | 0 |
| 2021-10-22 | $21.35 | $21.35 | $21.35 | $21.35 | $19.27 | 770 |
| 2021-10-21 | $21.28 | $21.28 | $21.28 | $21.28 | $19.21 | 100 |
| 2021-10-20 | $21.92 | $21.92 | $21.92 | $21.92 | $19.78 | 120 |
| 2021-10-19 | $21.13 | $21.13 | $21.13 | $21.13 | $19.07 | 68 |
| 2021-10-18 | $21.33 | $21.33 | $21.13 | $21.13 | $19.07 | 2,798 |
| 2021-10-15 | $21.79 | $21.79 | $21.79 | $21.79 | $19.67 | 119 |
| 2021-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 84 |
| 2021-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 1,608 |
| 2021-10-12 | $20.95 | $20.95 | $20.95 | $20.95 | $18.91 | 1 |
| 2021-10-11 | $21.60 | $21.60 | $20.92 | $20.95 | $18.91 | 3,070 |
| 2021-10-08 | $21.53 | $21.53 | $21.53 | $21.53 | $19.43 | 200 |
| 2021-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $18.32 | 0 |
| 2021-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $18.32 | 599 |
| 2021-10-05 | $20.56 | $20.56 | $20.56 | $20.56 | $18.55 | 25 |
| 2021-10-04 | $20.56 | $20.56 | $20.56 | $20.56 | $18.55 | 188 |
| 2021-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 41 |
| 2021-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 49 |
| 2021-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 138 |
| 2021-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $18.95 | 300 |
| 2021-09-27 | $20.96 | $20.96 | $20.96 | $20.96 | $18.92 | 0 |
| 2021-09-24 | $20.96 | $20.96 | $20.96 | $20.96 | $18.92 | 0 |
| 2021-09-23 | $20.96 | $20.96 | $20.96 | $20.96 | $18.92 | 100 |
| 2021-09-22 | $20.96 | $20.96 | $20.96 | $20.96 | $18.92 | 0 |
| 2021-09-21 | $20.96 | $20.96 | $20.96 | $20.96 | $18.92 | 595 |
| 2021-09-20 | $20.80 | $21.17 | $20.71 | $21.17 | $19.11 | 2,179 |
| 2021-09-17 | $21.70 | $21.70 | $21.70 | $21.70 | $19.59 | 44 |
| 2021-09-16 | $21.60 | $21.70 | $21.60 | $21.70 | $19.59 | 660 |
| 2021-09-15 | $21.77 | $21.77 | $21.50 | $21.50 | $19.41 | 2,500 |
| 2021-09-14 | $20.91 | $20.91 | $20.91 | $20.91 | $18.87 | 64 |
| 2021-09-13 | $20.91 | $20.91 | $20.91 | $20.91 | $18.87 | 324 |
| 2021-09-10 | $21.85 | $21.85 | $21.85 | $21.85 | $19.72 | 35 |
| 2021-09-09 | $21.85 | $21.85 | $21.85 | $21.85 | $19.72 | 70 |
| 2021-09-08 | $21.94 | $21.94 | $21.85 | $21.85 | $19.72 | 814 |
| 2021-09-07 | $21.97 | $21.97 | $21.97 | $21.97 | $19.83 | 130 |
| 2021-09-03 | $20.77 | $20.77 | $20.77 | $20.77 | $18.75 | 23 |
| 2021-09-02 | $20.77 | $20.77 | $20.77 | $20.77 | $18.75 | 20 |
| 2021-09-01 | $20.77 | $20.77 | $20.77 | $20.77 | $18.75 | 430 |
| 2021-08-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.41 | 2 |
| 2021-08-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.41 | 0 |
| 2021-08-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.41 | 1,039 |
| 2021-08-26 | $21.36 | $21.36 | $21.36 | $21.36 | $19.27 | 0 |
| 2021-08-25 | $21.36 | $21.36 | $21.36 | $21.36 | $19.27 | 0 |
| 2021-08-24 | $21.00 | $21.36 | $21.00 | $21.36 | $19.27 | 1,345 |
| 2021-08-23 | $21.22 | $21.22 | $21.22 | $21.22 | $19.15 | 10 |
| 2021-08-20 | $21.22 | $21.22 | $21.22 | $21.22 | $19.15 | 0 |
| 2021-08-19 | $21.22 | $21.22 | $21.22 | $21.22 | $19.15 | 412 |
| 2021-08-18 | $21.85 | $21.85 | $21.85 | $21.85 | $19.72 | 1 |
| 2021-08-17 | $21.85 | $21.85 | $21.85 | $21.85 | $19.46 | 87 |
| 2021-08-16 | $21.85 | $21.85 | $21.85 | $21.85 | $19.46 | 79 |
| 2021-08-13 | $21.85 | $21.85 | $21.85 | $21.85 | $19.46 | 1,000 |
| 2021-08-12 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 1,200 |
| 2021-08-11 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 20 |
| 2021-08-10 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 95 |
| 2021-08-09 | $22.35 | $22.35 | $22.35 | $22.35 | $19.91 | 1,110 |
| 2021-08-06 | $21.51 | $21.51 | $21.51 | $21.51 | $19.16 | 1 |
| 2021-08-05 | $21.51 | $21.51 | $21.51 | $21.51 | $19.16 | 31,835 |
| 2021-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.15 | 160 |
| 2021-08-03 | $22.84 | $22.84 | $22.84 | $22.84 | $20.35 | 1,019 |
| 2021-08-02 | $21.81 | $21.81 | $21.81 | $21.81 | $19.43 | 171 |
| 2021-07-30 | $22.18 | $22.18 | $22.18 | $22.18 | $19.76 | 0 |
| 2021-07-29 | $22.18 | $22.18 | $22.18 | $22.18 | $19.76 | 134 |
| 2021-07-28 | $21.01 | $21.01 | $21.01 | $21.01 | $18.72 | 100 |
| 2021-07-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.72 | 30 |
| 2021-07-26 | $21.76 | $21.76 | $21.02 | $21.02 | $18.72 | 581 |
| 2021-07-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.06 | 0 |
| 2021-07-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.06 | 190 |
| 2021-07-21 | $21.00 | $21.40 | $21.00 | $21.40 | $19.06 | 1,094 |
| 2021-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.71 | 600 |
| 2021-07-19 | $22.07 | $22.07 | $21.01 | $21.69 | $19.32 | 4,588 |
| 2021-07-16 | $22.92 | $22.92 | $22.92 | $22.92 | $20.42 | 0 |
| 2021-07-15 | $22.92 | $22.92 | $22.92 | $22.92 | $20.42 | 1,000 |
| 2021-07-14 | $21.55 | $22.50 | $21.55 | $22.50 | $20.04 | 251 |
| 2021-07-13 | $22.96 | $22.96 | $22.96 | $22.96 | $20.45 | 0 |
| 2021-07-12 | $22.50 | $22.96 | $22.50 | $22.96 | $20.45 | 325 |
| 2021-07-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.06 | 17 |
| 2021-07-08 | $21.46 | $22.35 | $21.40 | $21.40 | $19.06 | 2,340 |
| 2021-07-07 | $22.02 | $22.02 | $22.02 | $22.02 | $19.61 | 3 |
| 2021-07-06 | $22.02 | $22.02 | $22.02 | $22.02 | $19.61 | 0 |
| 2021-07-02 | $22.02 | $22.02 | $22.02 | $22.02 | $19.61 | 150 |
| 2021-07-01 | $21.10 | $21.10 | $21.10 | $21.10 | $18.80 | 112 |
| 2021-06-30 | $22.41 | $22.41 | $21.18 | $22.37 | $19.93 | 1,503 |
| 2021-06-29 | $21.56 | $21.80 | $21.56 | $21.80 | $19.42 | 624 |
| 2021-06-28 | $21.56 | $21.56 | $21.56 | $21.56 | $19.20 | 33 |
| 2021-06-25 | $21.56 | $21.56 | $21.56 | $21.56 | $19.20 | 1 |
| 2021-06-24 | $21.80 | $21.80 | $21.56 | $21.56 | $19.20 | 366 |
| 2021-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 0 |
| 2021-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 0 |
| 2021-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 3,103 |
| 2021-06-18 | $21.75 | $21.75 | $21.75 | $21.75 | $19.37 | 180 |
| 2021-06-17 | $22.45 | $22.45 | $22.45 | $22.45 | $20.00 | 0 |
| 2021-06-16 | $22.45 | $22.45 | $22.45 | $22.45 | $20.00 | 99 |
| 2021-06-15 | $22.45 | $22.45 | $22.45 | $22.45 | $20.00 | 94 |
| 2021-06-14 | $22.45 | $22.45 | $22.45 | $22.45 | $20.00 | 0 |
| 2021-06-11 | $22.45 | $22.45 | $22.45 | $22.45 | $20.00 | 525 |
| 2021-06-10 | $23.50 | $23.50 | $23.00 | $23.00 | $20.49 | 233 |
| 2021-06-09 | $23.28 | $23.28 | $23.28 | $23.28 | $20.74 | 700 |
| 2021-06-08 | $23.10 | $23.10 | $22.97 | $22.97 | $20.46 | 1,172 |
| 2021-06-07 | $22.10 | $22.10 | $22.10 | $22.10 | $19.69 | 1,227 |
| 2021-06-04 | $23.22 | $23.35 | $22.89 | $22.89 | $20.39 | 1,131 |
| 2021-06-03 | $22.31 | $22.31 | $22.31 | $22.31 | $19.87 | 305 |
| 2021-06-02 | $22.90 | $22.90 | $22.31 | $22.31 | $19.87 | 215 |
| 2021-06-01 | $22.75 | $22.83 | $22.66 | $22.83 | $20.34 | 986 |
| 2021-05-28 | $22.87 | $23.50 | $22.87 | $23.50 | $20.93 | 11,000 |
| 2021-05-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.96 | 123 |
| 2021-05-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.70 | 100 |
| 2021-05-25 | $24.30 | $24.30 | $24.30 | $24.30 | $19.94 | 225 |
| 2021-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $19.08 | 2,728 |
| 2021-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 25 |
| 2021-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 5 |
| 2021-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.70 | 401 |
| 2021-05-18 | $23.15 | $23.15 | $23.15 | $23.15 | $19.00 | 682 |
| 2021-05-17 | $22.53 | $23.00 | $22.53 | $22.53 | $18.49 | 1,027 |
| 2021-05-14 | $21.46 | $21.46 | $21.46 | $21.46 | $17.61 | 0 |
| 2021-05-13 | $22.15 | $22.50 | $21.46 | $21.46 | $17.61 | 16,438 |
| 2021-05-12 | $23.12 | $23.12 | $23.12 | $23.12 | $18.98 | 500 |
| 2021-05-11 | $22.44 | $22.50 | $21.87 | $21.87 | $17.95 | 41,031 |
| 2021-05-10 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 3 |
| 2021-05-07 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 3 |
| 2021-05-06 | $22.80 | $22.80 | $22.80 | $22.80 | $18.71 | 330 |
| 2021-05-05 | $21.95 | $21.95 | $21.95 | $21.95 | $18.02 | 231 |
| 2021-05-04 | $22.55 | $22.55 | $22.55 | $22.55 | $18.50 | 196 |
| 2021-05-03 | $22.02 | $22.22 | $20.44 | $21.78 | $17.87 | 3,001 |
| 2021-04-30 | $20.75 | $20.75 | $20.75 | $20.75 | $17.03 | 250 |
| 2021-04-29 | $20.42 | $20.66 | $20.33 | $20.65 | $16.95 | 1,102 |
| 2021-04-28 | $20.34 | $20.34 | $20.34 | $20.34 | $16.69 | 8 |
| 2021-04-27 | $20.34 | $20.34 | $20.34 | $20.34 | $16.69 | 0 |
| 2021-04-26 | $20.34 | $20.34 | $20.34 | $20.34 | $16.69 | 300 |
| 2021-04-23 | $20.23 | $20.23 | $20.23 | $20.23 | $16.60 | 294 |
| 2021-04-22 | $21.18 | $21.18 | $21.18 | $21.18 | $17.39 | 0 |
| 2021-04-21 | $20.70 | $21.18 | $20.70 | $21.18 | $17.39 | 404 |
| 2021-04-20 | $20.25 | $20.75 | $20.25 | $20.75 | $17.03 | 3,778 |
| 2021-04-19 | $21.55 | $21.98 | $21.55 | $21.98 | $18.04 | 21,500 |
| 2021-04-16 | $21.65 | $21.65 | $21.65 | $21.65 | $17.77 | 300 |
| 2021-04-15 | $21.43 | $21.43 | $21.43 | $21.43 | $17.59 | 80 |
| 2021-04-14 | $21.05 | $21.43 | $21.05 | $21.43 | $17.59 | 1,040 |
| 2021-04-13 | $21.59 | $21.59 | $21.59 | $21.59 | $17.72 | 300 |
| 2021-04-12 | $21.67 | $21.67 | $21.67 | $21.67 | $17.79 | 224 |
| 2021-04-09 | $21.44 | $21.44 | $21.44 | $21.44 | $17.60 | 653 |
| 2021-04-08 | $21.20 | $21.31 | $21.20 | $21.30 | $17.48 | 1,420 |
| 2021-04-07 | $20.70 | $20.70 | $20.70 | $20.70 | $16.99 | 100 |
| 2021-04-06 | $21.00 | $21.00 | $20.85 | $20.85 | $17.11 | 4,734 |
| 2021-04-05 | $20.37 | $20.37 | $20.37 | $20.37 | $16.72 | 0 |
| 2021-04-01 | $20.40 | $20.40 | $20.35 | $20.37 | $16.72 | 854 |
| 2021-03-31 | $20.70 | $20.70 | $20.70 | $20.70 | $16.99 | 144 |
| 2021-03-30 | $20.90 | $20.90 | $20.71 | $20.71 | $16.99 | 357 |
| 2021-03-29 | $20.55 | $20.55 | $20.55 | $20.55 | $16.87 | 189 |
| 2021-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.83 | 6 |
| 2021-03-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.83 | 2 |
| 2021-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.83 | 100 |
| 2021-03-23 | $20.50 | $20.73 | $20.50 | $20.70 | $16.99 | 1,226 |
| 2021-03-22 | $20.28 | $20.43 | $20.28 | $20.43 | $16.77 | 15,575 |
| 2021-03-19 | $20.40 | $20.40 | $20.40 | $20.40 | $16.74 | 1 |
| 2021-03-18 | $20.00 | $20.40 | $20.00 | $20.40 | $16.74 | 1,425 |
| 2021-03-17 | $20.14 | $20.14 | $19.75 | $19.75 | $16.21 | 2,259 |
| 2021-03-16 | $19.83 | $19.83 | $19.64 | $19.64 | $16.12 | 13,554 |
| 2021-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $15.59 | 18 |
| 2021-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.59 | 0 |
| 2021-03-11 | $19.32 | $19.37 | $19.00 | $19.00 | $15.59 | 3,847 |
| 2021-03-10 | $19.15 | $19.25 | $19.15 | $19.20 | $15.76 | 1,300 |
| 2021-03-09 | $19.14 | $19.14 | $19.11 | $19.11 | $15.69 | 1,407 |
| 2021-03-08 | $19.45 | $19.65 | $19.25 | $19.45 | $15.96 | 3,782 |
| 2021-03-05 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 35 |
| 2021-03-04 | $19.02 | $19.02 | $19.02 | $19.02 | $15.61 | 320 |
| 2021-03-03 | $19.10 | $19.10 | $19.10 | $19.10 | $15.68 | 6,500 |
| 2021-03-02 | $19.11 | $19.11 | $19.11 | $19.11 | $15.68 | 730 |
| 2021-03-01 | $19.69 | $19.95 | $18.91 | $18.91 | $15.52 | 1,530 |
| 2021-02-26 | $19.00 | $19.35 | $18.90 | $18.90 | $15.51 | 11,425 |
| 2021-02-25 | $20.00 | $20.00 | $19.84 | $19.99 | $16.40 | 2,378 |
| 2021-02-24 | $19.99 | $19.99 | $19.99 | $19.99 | $16.41 | 2,378 |
| 2021-02-23 | $19.65 | $19.65 | $19.65 | $19.65 | $16.13 | 250 |
| 2021-02-22 | $19.60 | $19.60 | $19.39 | $19.39 | $15.91 | 100,155 |
| 2021-02-19 | $19.75 | $19.75 | $19.69 | $19.75 | $16.21 | 700 |
| 2021-02-18 | $19.80 | $20.18 | $19.72 | $19.72 | $16.19 | 985 |
| 2021-02-17 | $20.96 | $21.14 | $20.96 | $21.14 | $16.78 | 1,000 |
| 2021-02-16 | $22.35 | $22.35 | $19.86 | $20.97 | $16.14 | 9,579 |
| 2021-02-12 | $20.32 | $20.32 | $20.32 | $20.32 | $15.64 | 498 |
| 2021-02-11 | $20.41 | $20.41 | $20.35 | $20.35 | $15.66 | 613 |
| 2021-02-10 | $20.91 | $20.91 | $20.56 | $20.56 | $15.82 | 900 |
| 2021-02-09 | $19.86 | $20.58 | $19.86 | $20.10 | $15.47 | 3,574 |
| 2021-02-08 | $20.20 | $20.20 | $19.90 | $19.90 | $15.32 | 7,181 |
| 2021-02-05 | $19.48 | $19.48 | $19.48 | $19.48 | $14.99 | 1,102 |
| 2021-02-04 | $19.74 | $20.00 | $19.21 | $19.21 | $14.78 | 32,128 |
| 2021-02-03 | $19.60 | $19.92 | $19.60 | $19.92 | $15.33 | 872 |
| 2021-02-02 | $20.00 | $20.24 | $19.54 | $19.54 | $15.04 | 16,073 |
| 2021-02-01 | $20.09 | $20.09 | $20.09 | $20.09 | $15.46 | 250 |
| 2021-01-29 | $20.50 | $20.50 | $20.00 | $20.00 | $15.39 | 1,889 |
| 2021-01-28 | $21.46 | $21.46 | $21.46 | $21.46 | $16.52 | 0 |
| 2021-01-27 | $21.78 | $21.80 | $21.46 | $21.46 | $16.52 | 1,054 |
| 2021-01-26 | $22.33 | $22.52 | $22.33 | $22.52 | $17.33 | 673 |
| 2021-01-25 | $22.20 | $22.20 | $22.20 | $22.20 | $17.08 | 2,765 |
| 2021-01-22 | $22.40 | $22.40 | $22.40 | $22.40 | $17.24 | 0 |
| 2021-01-21 | $22.40 | $22.40 | $22.40 | $22.40 | $17.24 | 1,522 |
| 2021-01-20 | $22.25 | $22.50 | $21.99 | $22.12 | $17.02 | 2,122 |
| 2021-01-19 | $22.05 | $22.05 | $22.05 | $22.05 | $16.97 | 442 |
| 2021-01-15 | $22.45 | $22.45 | $22.13 | $22.44 | $17.27 | 2,407 |
| 2021-01-14 | $21.90 | $21.90 | $21.90 | $21.90 | $16.86 | 205 |
| 2021-01-13 | $22.16 | $22.16 | $21.90 | $21.90 | $16.86 | 19,966 |
| 2021-01-12 | $21.40 | $21.41 | $21.20 | $21.36 | $16.44 | 8,542 |
| 2021-01-11 | $21.53 | $22.00 | $21.53 | $21.55 | $16.59 | 5,215 |
| 2021-01-08 | $22.11 | $22.21 | $22.11 | $22.11 | $17.02 | 59,375 |
| 2021-01-07 | $22.19 | $22.19 | $22.19 | $22.19 | $17.08 | 271 |
| 2021-01-06 | $21.53 | $21.55 | $21.28 | $21.28 | $16.38 | 39,207 |
| 2021-01-05 | $21.23 | $21.23 | $20.90 | $20.90 | $16.09 | 1,154 |
| 2021-01-04 | $20.85 | $21.37 | $20.85 | $21.37 | $16.45 | 811 |
| 2020-12-31 | $20.98 | $20.98 | $20.15 | $20.15 | $15.51 | 2,091 |
| 2020-12-30 | $20.99 | $21.03 | $20.99 | $21.03 | $16.19 | 5,592 |
| 2020-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $16.16 | 339 |
| 2020-12-28 | $21.28 | $21.28 | $20.30 | $20.63 | $15.88 | 2,325 |
| 2020-12-24 | $20.63 | $20.63 | $20.63 | $20.63 | $15.88 | 0 |
| 2020-12-23 | $20.63 | $20.63 | $20.63 | $20.63 | $15.88 | 2,325 |
| 2020-12-22 | $20.72 | $20.72 | $20.40 | $20.40 | $15.70 | 1,222 |
| 2020-12-21 | $20.80 | $20.84 | $20.80 | $20.80 | $16.01 | 1,734 |
| 2020-12-18 | $21.30 | $21.41 | $20.81 | $21.04 | $16.20 | 1,013 |
| 2020-12-17 | $21.22 | $21.25 | $21.22 | $21.25 | $16.35 | 1,081 |
| 2020-12-16 | $21.26 | $21.51 | $21.07 | $21.07 | $16.22 | 2,188 |
| 2020-12-15 | $20.80 | $20.80 | $20.80 | $20.80 | $16.01 | 34,680 |
| 2020-12-14 | $21.00 | $21.18 | $20.78 | $21.18 | $16.30 | 16,892 |
| 2020-12-11 | $20.95 | $20.96 | $20.93 | $20.93 | $16.11 | 5,702 |
| 2020-12-10 | $20.76 | $20.95 | $20.76 | $20.95 | $16.12 | 1,642 |
| 2020-12-09 | $20.44 | $20.64 | $20.44 | $20.64 | $15.88 | 2,394 |
| 2020-12-08 | $20.34 | $20.34 | $20.34 | $20.34 | $15.65 | 4,397 |
| 2020-12-07 | $20.37 | $20.46 | $19.97 | $20.00 | $15.39 | 4,259 |
| 2020-12-04 | $19.56 | $19.56 | $19.46 | $19.46 | $14.98 | 9,856 |
| 2020-12-03 | $19.50 | $19.50 | $19.50 | $19.50 | $15.01 | 100 |
| 2020-12-02 | $18.78 | $18.78 | $18.56 | $18.56 | $14.28 | 39,748 |
| 2020-12-01 | $18.40 | $18.40 | $18.11 | $18.11 | $13.94 | 2,133 |
| 2020-11-30 | $18.01 | $18.01 | $18.01 | $18.01 | $13.86 | 175 |
| 2020-11-27 | $19.08 | $19.08 | $19.08 | $19.08 | $14.68 | 210 |
| 2020-11-25 | $19.74 | $19.84 | $19.74 | $19.84 | $15.27 | 585 |
| 2020-11-24 | $19.69 | $20.24 | $19.69 | $20.24 | $15.09 | 1,402 |
| 2020-11-23 | $19.62 | $19.62 | $19.37 | $19.42 | $14.48 | 2,485 |
| 2020-11-20 | $19.47 | $19.54 | $19.47 | $19.50 | $14.54 | 1,894 |
| 2020-11-19 | $19.99 | $20.00 | $19.64 | $19.77 | $14.74 | 4,855 |
| 2020-11-18 | $20.58 | $20.58 | $20.50 | $20.50 | $15.28 | 1,638 |
| 2020-11-17 | $19.51 | $19.61 | $19.51 | $19.61 | $14.62 | 1,857 |
| 2020-11-16 | $18.21 | $18.37 | $18.21 | $18.37 | $13.69 | 1,697 |
| 2020-11-13 | $17.57 | $17.75 | $17.57 | $17.57 | $13.10 | 690 |
| 2020-11-12 | $17.32 | $17.32 | $17.32 | $17.32 | $12.91 | 582 |
| 2020-11-11 | $17.46 | $17.47 | $17.35 | $17.35 | $12.94 | 6,079 |
| 2020-11-10 | $17.53 | $17.53 | $17.43 | $17.43 | $12.99 | 8,559 |
| 2020-11-09 | $17.03 | $17.19 | $16.70 | $16.70 | $12.45 | 13,905 |
| 2020-11-06 | $15.73 | $15.73 | $15.73 | $15.73 | $11.73 | 597 |
| 2020-11-05 | $15.94 | $15.94 | $15.94 | $15.94 | $11.88 | 1,372 |
| 2020-11-04 | $16.48 | $16.48 | $16.48 | $16.48 | $12.29 | 4,223 |
| 2020-11-03 | $15.88 | $15.88 | $15.88 | $15.88 | $11.84 | 56 |
| 2020-11-02 | $16.05 | $16.05 | $15.88 | $15.88 | $11.84 | 279 |
| 2020-10-30 | $15.81 | $15.81 | $15.81 | $15.81 | $11.79 | 115 |
| 2020-10-29 | $15.95 | $16.06 | $15.95 | $16.06 | $11.98 | 322 |
| 2020-10-28 | $15.56 | $15.85 | $15.56 | $15.85 | $11.82 | 452 |
| 2020-10-27 | $17.22 | $17.22 | $17.22 | $17.22 | $12.84 | 869 |
| 2020-10-26 | $17.22 | $17.22 | $17.22 | $17.22 | $12.84 | 212 |
| 2020-10-23 | $16.60 | $16.60 | $16.60 | $16.60 | $12.38 | 306 |
| 2020-10-22 | $16.66 | $16.77 | $16.35 | $16.35 | $12.19 | 10,191 |
| 2020-10-21 | $16.49 | $16.72 | $16.41 | $16.41 | $12.23 | 30,085 |
| 2020-10-20 | $16.75 | $16.75 | $16.75 | $16.75 | $12.49 | 31 |
| 2020-10-19 | $16.75 | $16.75 | $16.75 | $16.75 | $12.49 | 1 |
| 2020-10-16 | $17.26 | $17.26 | $16.75 | $16.75 | $12.49 | 265 |
| 2020-10-15 | $17.08 | $17.08 | $16.82 | $16.82 | $12.54 | 1,258 |
| 2020-10-14 | $17.01 | $17.01 | $17.01 | $17.01 | $12.68 | 164 |
| 2020-10-13 | $17.40 | $17.40 | $17.40 | $17.40 | $12.97 | 1,002 |
| 2020-10-12 | $17.40 | $17.98 | $17.40 | $17.98 | $13.40 | 4,779 |
| 2020-10-09 | $18.05 | $18.05 | $17.23 | $17.23 | $12.85 | 297 |
| 2020-10-08 | $17.27 | $17.31 | $17.27 | $17.31 | $12.91 | 4,224 |
| 2020-10-07 | $17.72 | $17.72 | $17.17 | $17.18 | $12.81 | 10,000 |
| 2020-10-06 | $17.65 | $17.90 | $17.65 | $17.90 | $13.35 | 6,721 |
| 2020-10-05 | $17.40 | $17.40 | $17.40 | $17.40 | $12.97 | 0 |
| 2020-10-02 | $17.40 | $17.40 | $17.40 | $17.40 | $12.97 | 1,131 |
| 2020-10-01 | $17.18 | $17.18 | $17.18 | $17.18 | $12.81 | 19 |
| 2020-09-30 | $17.18 | $17.18 | $17.18 | $17.18 | $12.81 | 0 |
| 2020-09-29 | $17.34 | $17.34 | $17.18 | $17.18 | $12.81 | 329 |
| 2020-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $13.42 | 51,725 |
| 2020-09-25 | $17.16 | $17.16 | $17.16 | $17.16 | $12.79 | 37 |
| 2020-09-24 | $17.66 | $17.66 | $17.16 | $17.16 | $12.79 | 4,312 |
| 2020-09-23 | $17.82 | $18.08 | $17.60 | $17.60 | $13.12 | 873 |
| 2020-09-22 | $17.71 | $17.71 | $17.20 | $17.20 | $12.82 | 5,476 |
| 2020-09-21 | $17.66 | $17.66 | $17.66 | $17.66 | $13.17 | 368 |
| 2020-09-18 | $17.99 | $17.99 | $17.38 | $17.39 | $12.97 | 1,280 |
| 2020-09-17 | $18.07 | $18.07 | $18.07 | $18.07 | $13.47 | 852 |
| 2020-09-16 | $17.88 | $17.88 | $17.43 | $17.43 | $12.99 | 688 |
| 2020-09-15 | $17.05 | $17.05 | $17.05 | $17.05 | $12.71 | 26 |
| 2020-09-14 | $17.05 | $17.05 | $17.05 | $17.05 | $12.71 | 0 |
| 2020-09-11 | $17.05 | $17.05 | $17.05 | $17.05 | $12.71 | 109 |
| 2020-09-10 | $17.50 | $17.50 | $17.05 | $17.05 | $12.71 | 4,751 |
| 2020-09-09 | $17.25 | $17.70 | $17.25 | $17.70 | $13.20 | 4,533 |
| 2020-09-08 | $17.51 | $17.51 | $16.85 | $16.85 | $12.56 | 892 |
| 2020-09-04 | $17.95 | $17.95 | $16.80 | $17.07 | $12.73 | 17,668 |
| 2020-09-03 | $17.20 | $17.20 | $17.20 | $17.20 | $12.82 | 2,845 |
| 2020-09-02 | $17.20 | $17.20 | $17.20 | $17.20 | $12.82 | 14,095 |
| 2020-09-01 | $17.20 | $17.20 | $17.20 | $17.20 | $12.82 | 240 |
| 2020-08-31 | $16.25 | $16.25 | $16.25 | $16.25 | $12.12 | 302 |
| 2020-08-28 | $16.56 | $16.56 | $16.56 | $16.56 | $12.35 | 2,562 |
| 2020-08-27 | $16.88 | $16.88 | $16.56 | $16.56 | $12.35 | 1,612 |
| 2020-08-26 | $16.98 | $17.05 | $16.98 | $17.05 | $12.71 | 1,017 |
| 2020-08-25 | $16.64 | $16.75 | $16.64 | $16.75 | $12.49 | 1,737 |
| 2020-08-24 | $17.33 | $17.33 | $17.33 | $17.33 | $12.92 | 100 |
| 2020-08-21 | $16.50 | $16.50 | $16.50 | $16.50 | $12.30 | 569 |
| 2020-08-20 | $16.59 | $16.59 | $16.59 | $16.59 | $12.37 | 983 |
| 2020-08-19 | $17.10 | $17.70 | $17.10 | $17.60 | $12.91 | 2,430 |
| 2020-08-18 | $17.20 | $17.20 | $17.20 | $17.20 | $12.42 | 30,605 |
| 2020-08-17 | $17.15 | $17.15 | $16.95 | $16.95 | $12.24 | 875 |
| 2020-08-14 | $16.95 | $16.95 | $16.95 | $16.95 | $12.24 | 100 |
| 2020-08-13 | $17.37 | $17.37 | $16.77 | $16.77 | $12.11 | 722 |
| 2020-08-12 | $17.55 | $17.55 | $17.55 | $17.55 | $12.67 | 190 |
| 2020-08-11 | $16.41 | $16.41 | $16.41 | $16.41 | $11.85 | 72 |
| 2020-08-10 | $16.66 | $16.72 | $16.41 | $16.41 | $11.85 | 11,912 |
| 2020-08-07 | $16.22 | $16.22 | $16.22 | $16.22 | $11.71 | 4,600 |
| 2020-08-06 | $16.50 | $16.50 | $16.50 | $16.50 | $11.92 | 0 |
| 2020-08-05 | $16.68 | $16.69 | $16.50 | $16.50 | $11.92 | 1,404 |
| 2020-08-04 | $16.65 | $16.65 | $16.47 | $16.47 | $11.89 | 400 |
| 2020-08-03 | $16.69 | $16.69 | $16.69 | $16.69 | $12.06 | 546 |
| 2020-07-31 | $17.40 | $17.40 | $16.72 | $16.72 | $12.07 | 787 |
| 2020-07-30 | $16.96 | $17.45 | $16.96 | $17.45 | $12.60 | 5,622 |
| 2020-07-29 | $18.09 | $18.09 | $18.09 | $18.09 | $13.06 | 151 |
| 2020-07-28 | $17.80 | $17.80 | $17.80 | $17.80 | $12.85 | 247 |
| 2020-07-27 | $18.19 | $18.33 | $18.19 | $18.25 | $13.18 | 1,893 |
| 2020-07-24 | $18.00 | $18.00 | $18.00 | $18.00 | $13.00 | 3,892 |
| 2020-07-23 | $17.28 | $17.28 | $17.28 | $17.28 | $12.48 | 252 |
| 2020-07-22 | $17.79 | $17.79 | $17.15 | $17.15 | $12.39 | 1,817 |
| 2020-07-21 | $17.29 | $18.15 | $17.29 | $18.15 | $13.11 | 743 |
| 2020-07-20 | $17.30 | $18.36 | $17.26 | $18.36 | $13.26 | 1,952 |
| 2020-07-17 | $17.35 | $17.35 | $17.35 | $17.35 | $12.53 | 215 |
| 2020-07-16 | $18.37 | $18.37 | $17.35 | $17.35 | $12.53 | 4,182 |
| 2020-07-15 | $17.55 | $17.63 | $17.55 | $17.63 | $12.73 | 2,264 |
| 2020-07-14 | $17.62 | $17.62 | $17.62 | $17.62 | $12.72 | 2,351 |
| 2020-07-13 | $17.68 | $18.11 | $17.68 | $18.11 | $13.08 | 12,108 |
| 2020-07-10 | $17.31 | $18.08 | $17.31 | $18.08 | $13.06 | 1,596 |
| 2020-07-09 | $17.41 | $17.84 | $17.26 | $17.26 | $12.46 | 2,064 |
| 2020-07-08 | $18.10 | $18.10 | $18.10 | $18.10 | $13.07 | 3 |
| 2020-07-07 | $18.40 | $18.40 | $18.10 | $18.10 | $13.07 | 759 |
| 2020-07-06 | $18.95 | $19.08 | $18.55 | $18.58 | $13.42 | 1,198 |
| 2020-07-02 | $19.08 | $19.08 | $18.75 | $18.75 | $13.54 | 3,700 |
| 2020-07-01 | $18.50 | $18.50 | $18.50 | $18.50 | $13.36 | 187 |
| 2020-06-30 | $19.53 | $19.53 | $19.53 | $19.53 | $14.10 | 223 |
| 2020-06-29 | $18.43 | $18.43 | $18.43 | $18.43 | $13.31 | 10 |
| 2020-06-26 | $18.45 | $18.45 | $18.43 | $18.43 | $13.31 | 1,059 |
| 2020-06-25 | $18.50 | $18.50 | $18.50 | $18.50 | $13.36 | 317 |
| 2020-06-24 | $19.96 | $19.96 | $19.96 | $19.96 | $14.41 | 75 |
| 2020-06-23 | $19.96 | $19.96 | $19.96 | $19.96 | $14.41 | 186 |
| 2020-06-22 | $19.62 | $19.81 | $19.30 | $19.30 | $13.94 | 8,707 |
| 2020-06-19 | $19.81 | $19.81 | $18.65 | $19.68 | $14.21 | 993 |
| 2020-06-18 | $18.40 | $19.52 | $18.40 | $19.52 | $14.10 | 208 |
| 2020-06-17 | $19.29 | $19.62 | $19.29 | $19.62 | $14.17 | 1,217 |
| 2020-06-16 | $20.15 | $20.15 | $20.04 | $20.04 | $14.47 | 533 |
| 2020-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $13.00 | 90 |
| 2020-06-12 | $19.28 | $19.32 | $18.00 | $18.00 | $13.00 | 1,803 |
| 2020-06-11 | $19.40 | $19.40 | $18.45 | $18.45 | $13.32 | 2,172 |
| 2020-06-10 | $19.30 | $19.68 | $19.30 | $19.68 | $14.21 | 731 |
| 2020-06-09 | $19.40 | $19.40 | $19.20 | $19.20 | $13.87 | 9,563 |
| 2020-06-08 | $19.09 | $19.15 | $19.09 | $19.15 | $13.83 | 1,993 |
| 2020-06-05 | $19.16 | $20.95 | $18.71 | $18.71 | $13.51 | 6,172 |
| 2020-06-04 | $18.86 | $18.86 | $18.86 | $18.86 | $13.62 | 100 |
| 2020-06-03 | $18.90 | $18.90 | $18.90 | $18.90 | $13.65 | 675 |
| 2020-06-02 | $18.33 | $18.33 | $18.33 | $18.33 | $13.24 | 239 |
| 2020-06-01 | $18.73 | $18.73 | $18.33 | $18.33 | $13.24 | 72,189 |
| 2020-05-29 | $17.70 | $17.75 | $17.70 | $17.75 | $12.82 | 990 |
| 2020-05-28 | $18.49 | $18.83 | $18.23 | $18.75 | $13.54 | 6,461 |
| 2020-05-27 | $18.63 | $18.63 | $18.40 | $18.40 | $13.11 | 2,713 |
| 2020-05-26 | $18.98 | $18.98 | $18.50 | $18.50 | $13.00 | 1,338 |
| 2020-05-22 | $18.54 | $18.54 | $18.54 | $18.54 | $13.03 | 27,584 |
| 2020-05-21 | $18.56 | $18.56 | $18.56 | $18.56 | $13.04 | 152 |
| 2020-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $13.42 | 530 |
| 2020-05-19 | $19.35 | $19.35 | $19.03 | $19.03 | $13.37 | 1,092 |
| 2020-05-18 | $19.83 | $19.85 | $19.83 | $19.85 | $13.95 | 383 |
| 2020-05-15 | $19.35 | $19.35 | $19.35 | $19.35 | $13.60 | 0 |
| 2020-05-14 | $18.87 | $19.35 | $18.87 | $19.35 | $13.60 | 602 |
| 2020-05-13 | $19.62 | $20.00 | $18.95 | $19.31 | $13.57 | 1,834 |
| 2020-05-12 | $20.42 | $20.42 | $19.96 | $19.96 | $14.02 | 250 |
| 2020-05-11 | $19.53 | $19.53 | $19.53 | $19.53 | $13.72 | 277 |
| 2020-05-08 | $20.87 | $20.89 | $20.66 | $20.89 | $14.68 | 3,767 |
| 2020-05-07 | $19.66 | $19.66 | $19.66 | $19.66 | $13.81 | 912 |
| 2020-05-06 | $19.71 | $19.71 | $19.66 | $19.66 | $13.81 | 7,910 |
| 2020-05-05 | $20.21 | $20.21 | $20.21 | $20.21 | $14.20 | 1,119 |
| 2020-05-04 | $21.26 | $21.26 | $21.26 | $21.26 | $14.94 | 0 |
| 2020-05-01 | $21.26 | $21.26 | $21.26 | $21.26 | $14.94 | 3 |
| 2020-04-30 | $21.26 | $21.26 | $21.26 | $21.26 | $14.94 | 30 |
| 2020-04-29 | $21.43 | $21.43 | $21.26 | $21.26 | $14.94 | 815 |
| 2020-04-28 | $18.85 | $18.85 | $18.85 | $18.85 | $13.24 | 0 |
| 2020-04-27 | $18.85 | $18.85 | $18.85 | $18.85 | $13.24 | 0 |
| 2020-04-24 | $19.05 | $19.05 | $18.85 | $18.85 | $13.24 | 554 |
| 2020-04-23 | $18.62 | $18.63 | $18.62 | $18.63 | $13.09 | 674 |
| 2020-04-22 | $19.21 | $19.21 | $19.21 | $19.21 | $13.50 | 698 |
| 2020-04-21 | $19.19 | $19.19 | $18.41 | $18.46 | $12.97 | 1,687 |
| 2020-04-20 | $19.59 | $19.59 | $19.59 | $19.59 | $13.76 | 821 |
| 2020-04-17 | $19.45 | $19.45 | $19.45 | $19.45 | $13.67 | 13,913 |
| 2020-04-16 | $19.30 | $19.45 | $19.30 | $19.45 | $13.67 | 506 |
| 2020-04-15 | $20.14 | $20.14 | $19.96 | $20.01 | $14.06 | 19,256 |
| 2020-04-14 | $20.14 | $20.14 | $20.14 | $20.14 | $14.15 | 1,071 |
| 2020-04-13 | $21.71 | $21.71 | $21.71 | $21.71 | $15.25 | 1,147 |
| 2020-04-09 | $21.15 | $21.15 | $20.40 | $20.40 | $14.33 | 3,067 |
| 2020-04-08 | $18.98 | $19.98 | $18.93 | $19.98 | $14.04 | 902 |
| 2020-04-07 | $19.14 | $19.14 | $18.82 | $18.82 | $13.22 | 3,713 |
| 2020-04-06 | $18.86 | $19.40 | $18.73 | $19.40 | $13.63 | 1,170 |
| 2020-04-03 | $19.08 | $19.08 | $19.08 | $19.08 | $13.41 | 1,727 |
| 2020-04-02 | $19.98 | $19.98 | $18.79 | $19.30 | $13.56 | 959 |
| 2020-04-01 | $19.10 | $19.10 | $19.10 | $19.10 | $13.42 | 3,686 |
| 2020-03-31 | $16.01 | $16.01 | $16.01 | $16.01 | $11.25 | 2,315 |
| 2020-03-30 | $15.95 | $16.91 | $15.95 | $16.01 | $11.25 | 1,041 |
| 2020-03-27 | $16.54 | $16.54 | $16.48 | $16.48 | $11.58 | 3,473 |
| 2020-03-26 | $14.80 | $16.31 | $14.80 | $15.88 | $11.16 | 5,634 |
| 2020-03-25 | $15.50 | $15.70 | $15.50 | $15.60 | $10.96 | 5,880 |
| 2020-03-24 | $14.94 | $15.75 | $14.94 | $15.75 | $11.07 | 1,333 |
| 2020-03-23 | $15.74 | $15.74 | $14.68 | $15.00 | $10.54 | 41,181 |
| 2020-03-20 | $15.08 | $15.90 | $14.75 | $15.25 | $10.71 | 2,248 |
| 2020-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $10.54 | 2,900 |
| 2020-03-18 | $14.88 | $15.90 | $14.88 | $15.00 | $10.54 | 9,509 |
| 2020-03-17 | $16.49 | $16.49 | $14.73 | $14.73 | $10.35 | 507,124 |
| 2020-03-16 | $15.55 | $15.55 | $15.55 | $15.55 | $10.93 | 181 |
| 2020-03-13 | $18.22 | $18.24 | $16.07 | $16.31 | $11.46 | 2,709 |
| 2020-03-12 | $16.67 | $16.70 | $16.45 | $16.48 | $11.58 | 4,708 |
| 2020-03-11 | $19.15 | $19.15 | $17.98 | $17.98 | $12.63 | 1,072 |
| 2020-03-10 | $19.54 | $19.54 | $19.32 | $19.32 | $13.57 | 996 |
| 2020-03-09 | $19.89 | $19.89 | $19.89 | $19.89 | $13.97 | 680 |
| 2020-03-06 | $21.31 | $21.31 | $21.31 | $21.31 | $14.97 | 54 |
| 2020-03-05 | $20.90 | $21.44 | $20.90 | $21.31 | $14.97 | 734 |
| 2020-03-04 | $20.81 | $21.21 | $20.81 | $21.21 | $14.90 | 32,266 |
| 2020-03-03 | $20.07 | $20.07 | $20.07 | $20.07 | $14.10 | 0 |
| 2020-03-02 | $19.54 | $20.07 | $19.54 | $20.07 | $14.10 | 735 |
| 2020-02-28 | $20.37 | $20.37 | $19.87 | $19.87 | $13.96 | 859 |
| 2020-02-27 | $21.51 | $21.51 | $21.17 | $21.26 | $14.94 | 1,737 |
| 2020-02-26 | $21.99 | $21.99 | $21.99 | $21.99 | $15.45 | 826 |
| 2020-02-25 | $21.73 | $21.73 | $21.73 | $21.73 | $15.27 | 0 |
| 2020-02-24 | $22.42 | $22.42 | $21.54 | $21.73 | $15.27 | 6,567 |
| 2020-02-21 | $22.51 | $23.17 | $22.44 | $23.17 | $16.28 | 17,876 |
| 2020-02-20 | $22.51 | $22.56 | $22.14 | $22.51 | $15.82 | 6,995 |
| 2020-02-19 | $23.75 | $23.75 | $23.75 | $23.75 | $16.02 | 300 |
| 2020-02-18 | $23.85 | $23.91 | $23.68 | $23.70 | $15.99 | 5,307 |
| 2020-02-14 | $23.80 | $23.80 | $23.80 | $23.80 | $16.06 | 0 |
| 2020-02-13 | $24.66 | $24.66 | $23.80 | $23.80 | $16.06 | 656 |
| 2020-02-12 | $23.92 | $23.92 | $23.92 | $23.92 | $16.14 | 311 |
| 2020-02-11 | $24.31 | $24.31 | $23.80 | $23.80 | $16.06 | 3,101 |
| 2020-02-10 | $23.41 | $23.41 | $23.41 | $23.41 | $15.80 | 965 |
| 2020-02-07 | $23.37 | $23.37 | $23.15 | $23.15 | $15.62 | 2,305 |
| 2020-02-06 | $24.27 | $24.31 | $23.50 | $23.50 | $15.86 | 12,128 |
| 2020-02-05 | $24.00 | $24.00 | $23.94 | $23.94 | $16.15 | 1,097 |
| 2020-02-04 | $25.70 | $25.90 | $25.69 | $25.90 | $17.48 | 1,126 |
| 2020-02-03 | $25.70 | $25.70 | $25.70 | $25.70 | $17.34 | 1,324 |
| 2020-01-31 | $25.89 | $25.89 | $25.89 | $25.89 | $17.47 | 296 |
| 2020-01-29 | $24.91 | $24.91 | $24.91 | $24.91 | $16.81 | 0 |
| 2020-01-28 | $25.23 | $25.23 | $24.91 | $24.91 | $16.81 | 1,219 |
| 2020-01-27 | $25.43 | $25.60 | $24.74 | $25.60 | $17.27 | 1,301 |
| 2020-01-24 | $25.88 | $25.88 | $25.88 | $25.88 | $17.46 | 73 |
| 2020-01-23 | $25.00 | $25.88 | $25.00 | $25.88 | $17.46 | 1,730 |
| 2020-01-22 | $26.00 | $26.00 | $25.42 | $25.42 | $17.15 | 1,310 |
| 2020-01-21 | $25.67 | $26.20 | $25.67 | $26.20 | $17.68 | 853 |
| 2020-01-17 | $26.05 | $26.05 | $26.05 | $26.05 | $17.58 | 120 |
| 2020-01-16 | $26.05 | $26.05 | $26.05 | $26.05 | $17.58 | 555 |
| 2020-01-15 | $25.91 | $26.40 | $25.91 | $26.40 | $17.81 | 2,058 |
| 2020-01-14 | $25.46 | $26.04 | $25.46 | $26.00 | $17.54 | 602 |
| 2020-01-13 | $25.68 | $25.68 | $25.26 | $25.26 | $17.04 | 18,437 |
| 2020-01-10 | $25.12 | $25.95 | $25.12 | $25.65 | $17.31 | 5,449 |
| 2020-01-09 | $25.60 | $25.60 | $25.60 | $25.60 | $17.27 | 1 |
| 2020-01-08 | $25.43 | $25.60 | $25.43 | $25.60 | $17.27 | 1,478 |
| 2020-01-07 | $25.18 | $25.36 | $25.18 | $25.36 | $17.11 | 701 |
| 2020-01-06 | $24.71 | $25.58 | $24.62 | $25.58 | $17.26 | 3,651 |
| 2020-01-03 | $24.68 | $24.70 | $24.65 | $24.70 | $16.67 | 378 |
| 2020-01-02 | $24.78 | $25.12 | $24.78 | $25.11 | $16.94 | 1,104 |
| 2019-12-31 | $24.15 | $25.69 | $24.15 | $24.40 | $16.46 | 1,500 |
| 2019-12-30 | $23.95 | $23.95 | $23.95 | $23.95 | $16.16 | 1,746 |
| 2019-12-27 | $23.85 | $23.95 | $23.85 | $23.95 | $16.16 | 2,614 |
| 2019-12-26 | $24.30 | $24.30 | $23.60 | $23.60 | $15.92 | 638 |
| 2019-12-24 | $23.60 | $25.10 | $23.60 | $25.10 | $16.94 | 9,143 |
| 2019-12-23 | $23.60 | $24.02 | $23.60 | $23.62 | $15.94 | 1,776 |
| 2019-12-20 | $23.95 | $24.51 | $23.95 | $24.02 | $16.21 | 125,709 |
| 2019-12-19 | $23.55 | $24.00 | $23.45 | $23.45 | $15.82 | 5,318 |
| 2019-12-18 | $23.18 | $23.38 | $23.18 | $23.38 | $15.77 | 1,888 |
| 2019-12-17 | $23.67 | $23.72 | $23.67 | $23.72 | $16.00 | 625 |
| 2019-12-16 | $24.35 | $24.45 | $23.60 | $24.45 | $16.50 | 3,337 |
| 2019-12-13 | $21.80 | $21.80 | $21.80 | $21.80 | $14.71 | 3,864 |
| 2019-12-12 | $21.75 | $21.80 | $21.75 | $21.80 | $14.71 | 3,456 |
| 2019-12-11 | $21.81 | $21.95 | $21.75 | $21.75 | $14.68 | 6,330 |
| 2019-12-10 | $22.45 | $22.45 | $22.00 | $22.00 | $14.84 | 11,532 |
| 2019-12-09 | $22.26 | $22.84 | $22.26 | $22.84 | $15.41 | 89,569 |
| 2019-12-06 | $22.58 | $23.05 | $22.10 | $22.46 | $15.15 | 8,534 |
| 2019-12-05 | $21.94 | $22.36 | $21.86 | $21.86 | $14.75 | 91,548 |
| 2019-12-04 | $21.88 | $22.31 | $21.88 | $22.31 | $15.05 | 21,387 |
| 2019-12-03 | $22.51 | $22.51 | $21.74 | $21.75 | $14.68 | 524 |
| 2019-12-02 | $21.81 | $22.70 | $21.81 | $22.70 | $15.32 | 1,341 |
| 2019-11-29 | $21.75 | $21.75 | $21.75 | $21.75 | $14.68 | 100 |
| 2019-11-27 | $21.94 | $21.94 | $21.71 | $21.71 | $14.65 | 2,737 |
| 2019-11-26 | $21.72 | $21.87 | $21.01 | $21.87 | $14.76 | 6,163 |
| 2019-11-25 | $21.50 | $21.60 | $21.30 | $21.30 | $14.37 | 5,715 |
| 2019-11-22 | $21.41 | $21.94 | $21.30 | $21.94 | $14.80 | 972 |
| 2019-11-21 | $21.60 | $22.00 | $21.59 | $22.00 | $14.84 | 624 |
| 2019-11-20 | $23.26 | $23.27 | $23.26 | $23.27 | $15.06 | 670 |
| 2019-11-19 | $22.76 | $22.76 | $22.55 | $22.65 | $14.66 | 4,874 |
| 2019-11-18 | $22.49 | $23.14 | $22.13 | $22.13 | $14.33 | 927 |
| 2019-11-15 | $21.85 | $22.07 | $21.85 | $22.07 | $14.29 | 2,023 |
| 2019-11-14 | $22.27 | $22.27 | $22.27 | $22.27 | $14.42 | 0 |
| 2019-11-13 | $22.27 | $22.27 | $22.27 | $22.27 | $14.42 | 173 |
| 2019-11-12 | $22.73 | $22.73 | $22.73 | $22.73 | $14.71 | 0 |
| 2019-11-11 | $22.73 | $22.73 | $22.73 | $22.73 | $14.71 | 486 |
| 2019-11-08 | $22.36 | $22.38 | $22.36 | $22.38 | $14.49 | 1,227 |
| 2019-11-07 | $22.64 | $23.00 | $22.64 | $23.00 | $14.89 | 13,197 |
| 2019-11-06 | $23.02 | $23.55 | $23.02 | $23.55 | $15.25 | 110,909 |
| 2019-11-05 | $22.53 | $22.53 | $22.10 | $22.10 | $14.31 | 4,129 |
| 2019-11-04 | $22.00 | $22.00 | $21.96 | $21.96 | $14.22 | 2,485 |
| 2019-11-01 | $22.20 | $22.41 | $21.85 | $22.41 | $14.51 | 17,393 |
| 2019-10-31 | $21.56 | $21.85 | $21.56 | $21.85 | $14.14 | 91,425 |
| 2019-10-30 | $22.08 | $22.08 | $22.00 | $22.00 | $14.24 | 4,008 |
| 2019-10-29 | $22.50 | $22.50 | $22.19 | $22.19 | $14.36 | 3,127 |
| 2019-10-28 | $22.61 | $23.15 | $22.61 | $22.76 | $14.73 | 29,163 |
| 2019-10-25 | $23.20 | $23.20 | $23.20 | $23.20 | $15.02 | 85,482 |
| 2019-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $15.21 | 77 |
| 2019-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $15.21 | 5,146 |
| 2019-10-22 | $23.53 | $23.53 | $23.50 | $23.50 | $15.21 | 289 |
| 2019-10-21 | $23.20 | $23.20 | $23.20 | $23.20 | $15.02 | 10 |
| 2019-10-18 | $23.20 | $23.20 | $23.20 | $23.20 | $15.02 | 85 |
| 2019-10-17 | $24.16 | $24.16 | $23.20 | $23.20 | $15.02 | 4,058 |
| 2019-10-16 | $23.14 | $23.14 | $23.14 | $23.14 | $14.98 | 0 |
| 2019-10-15 | $23.07 | $23.14 | $23.07 | $23.14 | $14.98 | 200,492 |
| 2019-10-14 | $23.28 | $23.65 | $23.00 | $23.65 | $15.31 | 23,489 |
| 2019-10-11 | $23.10 | $23.10 | $23.10 | $23.10 | $14.95 | 84,227 |
| 2019-10-10 | $22.81 | $23.76 | $22.81 | $22.81 | $14.77 | 200,772 |
| 2019-10-09 | $23.31 | $23.31 | $22.70 | $22.70 | $14.69 | 943 |
| 2019-10-08 | $22.85 | $23.04 | $22.85 | $23.04 | $14.92 | 215,140 |
| 2019-10-07 | $22.22 | $22.69 | $22.22 | $22.69 | $14.69 | 550 |
| 2019-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $14.40 | 59 |
| 2019-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $14.40 | 140 |
| 2019-10-02 | $22.74 | $22.81 | $22.18 | $22.18 | $14.36 | 49,822 |
| 2019-10-01 | $22.78 | $22.78 | $22.78 | $22.78 | $14.75 | 2,240 |
| 2019-09-30 | $23.09 | $23.09 | $22.48 | $22.52 | $14.58 | 4,585 |
| 2019-09-27 | $22.00 | $22.33 | $21.35 | $21.35 | $13.82 | 327,730 |
| 2019-09-26 | $23.40 | $23.40 | $22.48 | $22.48 | $14.55 | 1,203 |
| 2019-09-25 | $25.05 | $25.05 | $25.05 | $25.05 | $16.22 | 1,838 |
| 2019-09-24 | $25.35 | $25.35 | $25.00 | $25.11 | $16.26 | 81,161 |
| 2019-09-23 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 786 |
| 2019-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 0 |
| 2019-09-19 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 0 |
| 2019-09-18 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 875 |
| 2019-09-17 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 0 |
| 2019-09-16 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 63 |
| 2019-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $17.64 | 487 |
| 2019-09-12 | $27.10 | $27.10 | $26.86 | $26.86 | $17.39 | 4,667 |
| 2019-09-11 | $26.15 | $26.15 | $26.15 | $26.15 | $16.93 | 370 |
| 2019-09-10 | $26.15 | $26.15 | $26.15 | $26.15 | $16.93 | 780 |
| 2019-09-09 | $26.10 | $26.10 | $26.10 | $26.10 | $16.90 | 90 |
| 2019-09-06 | $25.75 | $26.10 | $25.75 | $26.10 | $16.90 | 645 |
| 2019-09-05 | $25.55 | $25.55 | $25.55 | $25.55 | $16.54 | 280 |
| 2019-09-04 | $25.55 | $25.55 | $25.55 | $25.55 | $16.54 | 1,163 |
| 2019-09-03 | $25.55 | $25.55 | $25.55 | $25.55 | $16.54 | 250 |
| 2019-08-30 | $26.55 | $26.55 | $26.55 | $26.55 | $17.19 | 4,800 |
| 2019-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $16.05 | 57 |
| 2019-08-28 | $24.80 | $24.80 | $24.80 | $24.80 | $16.05 | 850 |
| 2019-08-27 | $25.12 | $25.12 | $24.85 | $24.85 | $16.09 | 703 |
| 2019-08-26 | $24.97 | $25.01 | $24.97 | $25.01 | $16.19 | 1,306 |
| 2019-08-23 | $24.80 | $24.80 | $24.80 | $24.80 | $16.05 | 2,641 |
| 2019-08-22 | $24.95 | $24.95 | $24.95 | $24.95 | $16.15 | 0 |
| 2019-08-21 | $25.00 | $25.00 | $24.95 | $24.95 | $15.91 | 436 |
| 2019-08-20 | $24.81 | $24.81 | $24.80 | $24.81 | $15.82 | 2,037 |
| 2019-08-19 | $25.05 | $25.05 | $25.05 | $25.05 | $15.97 | 1,317 |
| 2019-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $15.94 | 2,130 |
| 2019-08-15 | $25.00 | $25.36 | $25.00 | $25.00 | $15.94 | 100 |
| 2019-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $15.94 | 27 |
| 2019-08-13 | $25.00 | $25.36 | $25.00 | $25.00 | $15.94 | 2,615 |
| 2019-08-12 | $24.60 | $25.23 | $24.60 | $24.65 | $15.72 | 517 |
| 2019-08-09 | $24.65 | $24.65 | $24.65 | $24.65 | $15.72 | 50 |
| 2019-08-08 | $24.60 | $25.23 | $24.60 | $24.65 | $15.72 | 2,600 |
| 2019-08-07 | $24.60 | $25.23 | $24.60 | $24.65 | $15.72 | 2,550 |
| 2019-08-06 | $24.65 | $24.65 | $24.65 | $24.65 | $15.72 | 331 |
| 2019-08-05 | $25.45 | $25.45 | $25.45 | $25.45 | $16.23 | 75,135 |
| 2019-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $16.90 | 300 |
| 2019-08-01 | $26.56 | $26.56 | $26.50 | $26.50 | $16.90 | 77,893 |
| 2019-07-31 | $26.01 | $26.01 | $26.01 | $26.01 | $16.59 | 51,778 |
| 2019-07-30 | $26.13 | $26.13 | $26.13 | $26.13 | $16.66 | 190,120 |
| 2019-07-29 | $26.30 | $26.30 | $26.02 | $26.02 | $16.59 | 1,400 |
| 2019-07-26 | $26.30 | $26.30 | $26.02 | $26.02 | $16.59 | 1,379 |
| 2019-07-25 | $26.11 | $26.11 | $26.11 | $26.11 | $16.65 | 0 |
| 2019-07-24 | $26.11 | $26.11 | $26.11 | $26.11 | $16.65 | 0 |
| 2019-07-23 | $26.11 | $26.11 | $26.11 | $26.11 | $16.65 | 105 |
| 2019-07-22 | $26.11 | $26.11 | $26.11 | $26.11 | $16.65 | 300 |
| 2019-07-19 | $26.45 | $26.45 | $26.45 | $26.45 | $16.87 | 362 |
| 2019-07-18 | $26.43 | $26.43 | $26.43 | $26.43 | $16.85 | 184 |
| 2019-07-17 | $25.56 | $25.56 | $25.55 | $25.55 | $16.29 | 1,037 |
| 2019-07-16 | $25.41 | $25.41 | $25.41 | $25.41 | $16.20 | 30,375 |
| 2019-07-15 | $25.41 | $25.41 | $25.41 | $25.41 | $16.20 | 0 |
| 2019-07-12 | $25.41 | $25.41 | $25.41 | $25.41 | $16.20 | 35,087 |
| 2019-07-11 | $24.65 | $24.65 | $24.65 | $24.65 | $15.72 | 63 |
| 2019-07-10 | $24.65 | $24.65 | $24.65 | $24.65 | $15.72 | 310 |
| 2019-07-09 | $25.50 | $25.50 | $25.50 | $25.50 | $16.26 | 160 |
| 2019-07-08 | $25.50 | $25.50 | $25.50 | $25.50 | $16.26 | 150 |
| 2019-07-05 | $24.20 | $24.20 | $24.20 | $24.20 | $15.43 | 375 |
| 2019-07-03 | $23.90 | $23.90 | $23.90 | $23.90 | $15.24 | 63 |
| 2019-07-02 | $24.56 | $24.56 | $23.90 | $23.90 | $15.24 | 678 |
| 2019-07-01 | $23.70 | $23.71 | $23.70 | $23.71 | $15.12 | 908 |
| 2019-06-28 | $23.49 | $23.95 | $23.40 | $23.95 | $15.27 | 26,927 |
| 2019-06-27 | $23.60 | $23.60 | $23.60 | $23.60 | $15.05 | 438 |
| 2019-06-26 | $24.00 | $24.00 | $23.41 | $23.41 | $14.93 | 1,897 |
| 2019-06-25 | $23.20 | $24.30 | $23.20 | $24.30 | $15.50 | 38,051 |
| 2019-06-24 | $23.79 | $23.79 | $23.79 | $23.79 | $15.17 | 187 |
| 2019-06-21 | $24.05 | $24.05 | $24.05 | $24.05 | $15.34 | 512,030 |
| 2019-06-20 | $23.95 | $24.05 | $23.75 | $24.05 | $15.34 | 536,311 |
| 2019-06-19 | $24.35 | $24.35 | $23.75 | $23.75 | $15.14 | 1,014 |
| 2019-06-18 | $24.17 | $24.45 | $23.73 | $24.45 | $15.59 | 3,791 |
| 2019-06-17 | $24.06 | $24.20 | $24.06 | $24.20 | $15.43 | 3,068 |
| 2019-06-14 | $25.05 | $25.05 | $24.45 | $24.45 | $15.59 | 920 |
| 2019-06-13 | $25.05 | $25.05 | $25.05 | $25.05 | $15.97 | 212 |
| 2019-06-12 | $25.60 | $25.60 | $25.60 | $25.60 | $16.32 | 266 |
| 2019-06-11 | $25.60 | $25.60 | $25.60 | $25.60 | $16.32 | 99 |
| 2019-06-10 | $25.90 | $25.90 | $25.60 | $25.60 | $16.32 | 1,270 |
| 2019-06-07 | $26.01 | $26.26 | $26.01 | $26.22 | $16.72 | 2,865 |
| 2019-06-06 | $26.17 | $26.17 | $26.17 | $26.17 | $16.69 | 399 |
| 2019-06-05 | $24.20 | $24.20 | $24.20 | $24.20 | $15.43 | 1,388 |
| 2019-06-03 | $24.20 | $24.20 | $24.20 | $24.20 | $15.43 | 5,560 |
| 2019-05-31 | $24.20 | $24.20 | $24.20 | $24.20 | $15.43 | 1,581 |
| 2019-05-30 | $25.36 | $25.36 | $25.36 | $25.36 | $16.17 | 1,922 |
| 2019-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $15.62 | 2,518 |
| 2019-05-28 | $25.16 | $25.16 | $25.16 | $25.16 | $16.04 | 1,826 |
| 2019-05-24 | $26.75 | $26.75 | $25.75 | $26.25 | $16.74 | 1,498 |
| 2019-05-23 | $27.33 | $27.33 | $27.33 | $27.33 | $17.43 | 327 |
| 2019-05-22 | $27.73 | $27.73 | $27.73 | $27.73 | $17.43 | 239 |
| 2019-05-21 | $27.73 | $27.73 | $27.73 | $27.73 | $17.43 | 1,451 |
| 2019-05-20 | $27.72 | $27.72 | $27.72 | $27.72 | $17.42 | 1,877 |
| 2019-05-17 | $26.80 | $26.80 | $26.80 | $26.80 | $16.85 | 1,019 |
| 2019-05-16 | $26.71 | $26.96 | $26.70 | $26.70 | $16.78 | 635 |
| 2019-05-15 | $28.91 | $28.91 | $28.91 | $28.91 | $18.17 | 505 |
| 2019-05-14 | $28.91 | $28.91 | $28.91 | $28.91 | $18.17 | 36,017 |
| 2019-05-13 | $28.23 | $28.91 | $28.23 | $28.91 | $18.17 | 38,223 |
| 2019-05-10 | $28.99 | $28.99 | $28.99 | $28.99 | $18.22 | 0 |
| 2019-05-09 | $28.99 | $29.55 | $28.99 | $28.99 | $18.22 | 174,524 |
| 2019-05-08 | $28.15 | $28.15 | $28.15 | $28.15 | $17.69 | 238 |
| 2019-05-07 | $30.11 | $30.54 | $30.11 | $30.38 | $19.10 | 39,015 |
| 2019-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $19.49 | 906 |
| 2019-05-03 | $30.25 | $30.25 | $30.25 | $30.25 | $19.01 | 595 |
| 2019-05-02 | $30.25 | $30.25 | $30.25 | $30.25 | $19.01 | 793 |
| 2019-05-01 | $30.95 | $30.95 | $30.95 | $30.95 | $19.45 | 308 |
| 2019-04-30 | $31.25 | $31.25 | $31.25 | $31.25 | $19.64 | 16,596 |
| 2019-04-29 | $30.77 | $30.77 | $30.77 | $30.77 | $19.34 | 0 |
| 2019-04-26 | $30.77 | $30.77 | $30.77 | $30.77 | $19.34 | 70 |
| 2019-04-25 | $30.77 | $30.77 | $30.77 | $30.77 | $19.34 | 10,140 |
| 2019-04-24 | $31.55 | $31.59 | $31.10 | $31.10 | $19.55 | 1,548 |
| 2019-04-23 | $32.55 | $32.85 | $32.55 | $32.85 | $20.65 | 1,515 |
| 2019-04-22 | $32.39 | $32.39 | $32.39 | $32.39 | $20.36 | 0 |
| 2019-04-18 | $32.39 | $32.39 | $32.39 | $32.39 | $20.36 | 239 |
| 2019-04-17 | $32.39 | $32.39 | $32.39 | $32.39 | $20.36 | 266 |
| 2019-04-15 | $32.55 | $32.55 | $32.45 | $32.45 | $20.40 | 768 |
| 2019-04-12 | $32.66 | $32.66 | $32.66 | $32.66 | $20.53 | 1,353 |
| 2019-04-11 | $33.04 | $33.04 | $33.04 | $33.04 | $20.77 | 1,029 |
| 2019-04-10 | $33.12 | $33.12 | $33.12 | $33.12 | $20.82 | 5,045 |
| 2019-04-09 | $32.70 | $32.70 | $32.65 | $32.65 | $20.52 | 1,160 |
| 2019-04-08 | $32.85 | $32.85 | $32.85 | $32.85 | $20.65 | 200 |
| 2019-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $20.74 | 713 |
| 2019-04-04 | $32.92 | $32.92 | $32.92 | $32.92 | $20.69 | 218 |
| 2019-04-03 | $33.88 | $33.94 | $33.88 | $33.94 | $21.33 | 1,238 |
| 2019-04-02 | $34.53 | $34.53 | $34.52 | $34.52 | $21.70 | 10,112 |
| 2019-04-01 | $33.80 | $34.00 | $33.80 | $34.00 | $21.37 | 3,476 |
| 2019-03-29 | $34.37 | $34.37 | $33.95 | $33.95 | $21.34 | 433 |
| 2019-03-28 | $33.70 | $35.04 | $33.70 | $35.02 | $22.01 | 2,001 |
| 2019-03-27 | $34.82 | $34.82 | $34.82 | $34.82 | $21.89 | 34 |
| 2019-03-26 | $34.32 | $34.82 | $34.32 | $34.82 | $21.89 | 350 |
| 2019-03-25 | $33.33 | $33.33 | $33.33 | $33.33 | $20.95 | 1,473 |
| 2019-03-22 | $33.65 | $33.65 | $33.65 | $33.65 | $21.15 | 140 |
| 2019-03-21 | $34.15 | $35.02 | $33.87 | $35.02 | $22.01 | 1,567 |
| 2019-03-20 | $34.15 | $34.15 | $34.15 | $34.15 | $21.47 | 72 |
| 2019-03-18 | $34.15 | $34.15 | $34.15 | $34.15 | $21.47 | 100 |
| 2019-03-15 | $34.15 | $34.15 | $34.15 | $34.15 | $21.47 | 370 |
| 2019-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $21.06 | 562 |
| 2019-03-13 | $33.50 | $33.50 | $33.50 | $33.50 | $21.06 | 171 |
| 2019-03-12 | $34.39 | $34.39 | $34.39 | $34.39 | $21.62 | 0 |
| 2019-03-11 | $34.39 | $34.39 | $34.39 | $34.39 | $21.62 | 309 |
| 2019-03-08 | $33.66 | $33.66 | $33.66 | $33.66 | $21.16 | 1,432 |
| 2019-03-07 | $34.10 | $34.10 | $34.10 | $34.10 | $21.43 | 318 |
| 2019-03-06 | $35.12 | $35.12 | $35.12 | $35.12 | $22.08 | 578 |
| 2019-03-05 | $33.40 | $33.86 | $33.40 | $33.45 | $21.03 | 3,129 |
| 2019-03-04 | $33.20 | $33.20 | $33.20 | $33.20 | $20.87 | 700 |
| 2019-03-01 | $34.19 | $34.19 | $33.10 | $33.10 | $20.81 | 510 |
| 2019-02-28 | $33.65 | $33.65 | $33.65 | $33.65 | $21.15 | 0 |
| 2019-02-27 | $33.20 | $33.65 | $33.10 | $33.65 | $21.15 | 7,062 |
| 2019-02-26 | $33.50 | $33.50 | $33.50 | $33.50 | $21.06 | 24 |
| 2019-02-25 | $34.63 | $34.83 | $33.50 | $33.50 | $21.06 | 2,318 |
| 2019-02-22 | $33.59 | $34.08 | $33.58 | $34.08 | $21.42 | 1,049 |
| 2019-02-21 | $33.40 | $34.57 | $33.40 | $34.57 | $21.73 | 3,720 |
| 2019-02-20 | $34.50 | $35.00 | $34.50 | $34.65 | $21.25 | 5,693 |
| 2019-02-19 | $35.00 | $35.00 | $34.95 | $34.95 | $21.44 | 1,609 |
| 2019-02-15 | $34.12 | $34.12 | $33.55 | $33.55 | $20.58 | 471 |
| 2019-02-14 | $32.79 | $32.79 | $32.79 | $32.79 | $20.11 | 414 |
| 2019-02-13 | $32.79 | $32.79 | $32.79 | $32.79 | $20.11 | 0 |
| 2019-02-12 | $32.79 | $32.79 | $32.79 | $32.79 | $20.11 | 139 |
| 2019-02-11 | $34.15 | $34.15 | $34.15 | $34.15 | $20.95 | 75 |
| 2019-02-08 | $34.15 | $34.15 | $34.15 | $34.15 | $20.95 | 1,768 |
| 2019-02-07 | $34.15 | $34.15 | $34.15 | $34.15 | $20.95 | 206 |
| 2019-02-06 | $32.85 | $32.85 | $32.85 | $32.85 | $20.15 | 1,790 |
| 2019-02-05 | $33.19 | $33.19 | $32.82 | $32.88 | $20.17 | 4,361 |
| 2019-02-04 | $33.19 | $33.19 | $33.19 | $33.19 | $20.36 | 319 |
| 2019-02-01 | $33.59 | $33.59 | $33.19 | $33.19 | $20.36 | 784 |
| 2019-01-31 | $33.59 | $33.59 | $33.59 | $33.59 | $20.60 | 180 |
| 2019-01-30 | $32.41 | $32.80 | $32.41 | $32.80 | $20.12 | 1,800 |
| 2019-01-29 | $30.57 | $30.57 | $30.57 | $30.57 | $18.75 | 2,162 |
| 2019-01-28 | $30.57 | $30.57 | $30.57 | $30.57 | $18.75 | 306 |
| 2019-01-25 | $32.27 | $32.27 | $31.35 | $31.35 | $19.23 | 529 |
| 2019-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $19.32 | 1 |
| 2019-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $19.32 | 2,275 |
| 2019-01-22 | $32.21 | $32.41 | $31.50 | $31.50 | $19.32 | 19,253 |
| 2019-01-18 | $31.60 | $31.60 | $31.60 | $31.60 | $19.38 | 241 |
| 2019-01-17 | $30.45 | $30.45 | $30.45 | $30.45 | $18.68 | 0 |
| 2019-01-16 | $30.45 | $30.45 | $30.45 | $30.45 | $18.68 | 2 |
| 2019-01-15 | $30.89 | $31.49 | $30.45 | $30.45 | $18.68 | 18,550 |
| 2019-01-14 | $30.35 | $30.35 | $30.35 | $30.35 | $18.62 | 961 |
| 2019-01-11 | $30.35 | $30.35 | $30.35 | $30.35 | $18.62 | 199 |
| 2019-01-10 | $30.35 | $30.35 | $30.35 | $30.35 | $18.62 | 260 |
| 2019-01-09 | $31.49 | $31.49 | $30.25 | $30.25 | $18.56 | 681 |
| 2019-01-08 | $30.63 | $30.63 | $30.63 | $30.63 | $18.79 | 27,259 |
| 2019-01-07 | $30.86 | $30.86 | $30.07 | $30.63 | $18.79 | 2,901 |
| 2019-01-04 | $30.35 | $30.35 | $30.35 | $30.35 | $18.62 | 547 |
| 2019-01-03 | $29.90 | $29.90 | $29.90 | $29.90 | $18.34 | 16,700 |
| 2018-12-31 | $29.90 | $29.90 | $29.90 | $29.90 | $18.34 | 619 |
| 2018-12-28 | $29.45 | $29.45 | $29.40 | $29.40 | $18.03 | 1,029 |
| 2018-12-27 | $29.31 | $29.31 | $28.88 | $28.88 | $17.71 | 3,336 |
| 2018-12-26 | $30.55 | $30.55 | $29.50 | $29.50 | $18.10 | 1,850 |
| 2018-12-24 | $30.45 | $30.45 | $29.04 | $29.04 | $17.81 | 246 |
| 2018-12-21 | $29.52 | $29.57 | $29.19 | $29.19 | $17.90 | 3,576 |
| 2018-12-20 | $29.05 | $29.32 | $28.95 | $28.95 | $17.76 | 1,165 |
| 2018-12-19 | $29.95 | $29.95 | $29.95 | $29.95 | $18.37 | 1,021 |
| 2018-12-18 | $29.95 | $29.95 | $29.95 | $29.95 | $18.37 | 15 |
| 2018-12-17 | $29.43 | $29.95 | $29.43 | $29.95 | $18.37 | 3,329 |
| 2018-12-14 | $31.55 | $31.55 | $31.55 | $31.55 | $19.35 | 58 |
| 2018-12-13 | $30.10 | $31.55 | $30.10 | $31.55 | $19.35 | 1,120 |
| 2018-12-12 | $29.80 | $29.80 | $29.80 | $29.80 | $18.28 | 386 |
| 2018-12-11 | $29.65 | $30.38 | $29.65 | $29.80 | $18.28 | 18,914 |
| 2018-12-10 | $29.75 | $29.75 | $29.40 | $29.40 | $18.03 | 2,721 |
| 2018-12-07 | $29.40 | $29.45 | $29.40 | $29.45 | $18.06 | 1,415 |
| 2018-12-06 | $29.50 | $29.50 | $29.50 | $29.50 | $18.10 | 15,803 |
| 2018-12-04 | $29.75 | $29.80 | $29.70 | $29.80 | $18.28 | 3,118 |
| 2018-12-03 | $31.03 | $31.03 | $31.03 | $31.03 | $19.03 | 7,918 |
| 2018-11-30 | $30.25 | $30.25 | $30.25 | $30.25 | $18.56 | 423 |
| 2018-11-29 | $30.80 | $30.80 | $30.80 | $30.80 | $18.89 | 690 |
| 2018-11-28 | $30.80 | $30.80 | $30.80 | $30.80 | $18.89 | 1,904 |
| 2018-11-27 | $31.24 | $31.89 | $30.78 | $30.78 | $18.88 | 4,886 |
| 2018-11-26 | $30.75 | $30.75 | $30.75 | $30.75 | $18.86 | 914 |
| 2018-11-23 | $32.44 | $32.44 | $32.44 | $32.44 | $19.90 | 445 |
| 2018-11-21 | $32.40 | $32.44 | $32.40 | $32.44 | $19.90 | 1,266 |
| 2018-11-20 | $33.14 | $33.14 | $32.36 | $32.36 | $19.85 | 1,557 |
| 2018-11-19 | $33.25 | $33.25 | $33.25 | $33.25 | $20.40 | 173 |
| 2018-11-16 | $33.59 | $33.59 | $33.59 | $33.59 | $20.60 | 1,328 |
| 2018-11-15 | $32.80 | $33.47 | $32.80 | $33.47 | $20.53 | 543 |
| 2018-11-14 | $33.51 | $33.51 | $33.51 | $33.51 | $20.55 | 725 |
| 2018-11-13 | $34.89 | $34.89 | $34.89 | $34.89 | $21.40 | 232 |
| 2018-11-12 | $35.27 | $35.27 | $34.05 | $34.05 | $20.89 | 2,014 |
| 2018-11-09 | $35.80 | $35.80 | $35.30 | $35.30 | $21.65 | 14,633 |
| 2018-11-08 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 0 |
| 2018-11-07 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 490 |
| 2018-11-06 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 779 |
| 2018-11-05 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 0 |
| 2018-11-02 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 642 |
| 2018-11-01 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 0 |
| 2018-10-31 | $33.40 | $33.40 | $33.40 | $33.40 | $20.49 | 208 |
| 2018-10-30 | $33.90 | $33.90 | $33.90 | $33.90 | $20.79 | 350 |
| 2018-10-29 | $33.85 | $33.85 | $33.85 | $33.85 | $20.76 | 3,800 |
| 2018-10-26 | $34.98 | $34.98 | $34.98 | $34.98 | $21.46 | 56 |
| 2018-10-25 | $34.98 | $34.98 | $34.98 | $34.98 | $21.46 | 700 |
| 2018-10-24 | $33.25 | $33.25 | $33.25 | $33.25 | $20.40 | 0 |
| 2018-10-23 | $33.25 | $33.25 | $33.25 | $33.25 | $20.40 | 0 |
| 2018-10-22 | $33.25 | $33.25 | $33.25 | $33.25 | $20.40 | 26 |
| 2018-10-19 | $33.96 | $33.96 | $33.25 | $33.25 | $20.40 | 5,579 |
| 2018-10-18 | $33.20 | $33.20 | $33.20 | $33.20 | $20.36 | 825 |
| 2018-10-17 | $33.10 | $33.10 | $33.10 | $33.10 | $20.30 | 290 |
| 2018-10-16 | $33.20 | $33.20 | $33.20 | $33.20 | $20.36 | 498 |
| 2018-10-15 | $33.20 | $33.20 | $33.20 | $33.20 | $20.36 | 300 |
| 2018-10-12 | $32.93 | $33.47 | $32.93 | $33.47 | $20.53 | 700 |
| 2018-10-11 | $34.35 | $34.35 | $34.35 | $34.35 | $21.07 | 419 |
| 2018-10-10 | $34.35 | $34.35 | $34.35 | $34.35 | $21.07 | 0 |
| 2018-10-09 | $34.35 | $34.35 | $34.35 | $34.35 | $21.07 | 46 |
| 2018-10-08 | $34.35 | $34.35 | $34.35 | $34.35 | $21.07 | 46 |
| 2018-10-05 | $34.35 | $34.35 | $34.35 | $34.35 | $21.07 | 0 |
| 2018-10-04 | $35.10 | $35.10 | $34.35 | $34.35 | $21.07 | 956 |
| 2018-10-03 | $34.88 | $34.88 | $34.41 | $34.50 | $21.16 | 992 |
| 2018-10-02 | $34.72 | $34.72 | $34.72 | $34.72 | $21.30 | 2,806 |
| 2018-10-01 | $34.55 | $34.55 | $34.55 | $34.55 | $21.19 | 14 |
| 2018-09-28 | $34.55 | $34.55 | $34.55 | $34.55 | $21.19 | 600 |
| 2018-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $22.08 | 175 |
| 2018-09-26 | $34.89 | $34.89 | $34.80 | $34.80 | $21.35 | 4,227 |
| 2018-09-25 | $34.20 | $34.20 | $34.20 | $34.20 | $20.98 | 314 |
| 2018-09-24 | $34.31 | $34.31 | $34.31 | $34.31 | $21.05 | 52 |
| 2018-09-21 | $34.31 | $34.31 | $34.31 | $34.31 | $21.05 | 46 |
| 2018-09-20 | $34.31 | $34.31 | $34.31 | $34.31 | $21.05 | 400 |
| 2018-09-19 | $33.90 | $33.90 | $33.25 | $33.25 | $20.40 | 273 |
| 2018-09-18 | $33.90 | $33.90 | $33.90 | $33.90 | $20.79 | 183 |
| 2018-09-17 | $33.95 | $33.95 | $33.95 | $33.95 | $20.82 | 1,156 |
| 2018-09-14 | $34.29 | $34.29 | $34.29 | $34.29 | $21.03 | 134 |
| 2018-09-13 | $34.40 | $34.40 | $34.40 | $34.40 | $21.10 | 0 |
| 2018-09-12 | $34.40 | $34.40 | $34.40 | $34.40 | $21.10 | 200 |
| 2018-09-11 | $34.17 | $34.17 | $33.90 | $33.90 | $20.79 | 293 |
| 2018-09-10 | $34.65 | $34.65 | $34.65 | $34.65 | $21.25 | 750 |
| 2018-09-07 | $34.42 | $34.42 | $34.42 | $34.42 | $21.11 | 687 |
| 2018-09-06 | $34.35 | $35.66 | $34.28 | $35.66 | $21.87 | 1,600 |
| 2018-09-05 | $34.31 | $34.31 | $34.31 | $34.31 | $21.05 | 149 |
| 2018-09-04 | $35.38 | $35.38 | $35.38 | $35.38 | $21.70 | 102 |
| 2018-08-31 | $35.38 | $35.38 | $35.38 | $35.38 | $21.70 | 0 |
| 2018-08-30 | $35.38 | $35.38 | $35.38 | $35.38 | $21.70 | 100 |
| 2018-08-29 | $35.67 | $35.67 | $35.67 | $35.67 | $21.88 | 198 |
| 2018-08-28 | $36.54 | $36.88 | $35.45 | $35.45 | $21.74 | 691 |
| 2018-08-27 | $35.55 | $36.86 | $35.55 | $36.86 | $22.61 | 1,100 |
| 2018-08-24 | $37.67 | $37.67 | $37.67 | $37.67 | $23.11 | 9,492 |
| 2018-08-23 | $37.67 | $37.67 | $37.67 | $37.67 | $23.11 | 100 |
| 2018-08-22 | $37.35 | $37.35 | $37.35 | $37.35 | $22.69 | 302 |
| 2018-08-21 | $37.35 | $37.35 | $37.35 | $37.35 | $22.69 | 2,416 |
| 2018-08-20 | $38.77 | $38.77 | $38.77 | $38.77 | $23.55 | 0 |
| 2018-08-17 | $38.77 | $38.77 | $38.77 | $38.77 | $23.55 | 4,163 |
| 2018-08-16 | $37.55 | $37.55 | $37.55 | $37.55 | $22.81 | 505 |
| 2018-08-15 | $37.83 | $37.83 | $37.83 | $37.83 | $22.98 | 165 |
| 2018-08-14 | $37.83 | $37.83 | $37.83 | $37.83 | $22.98 | 2,155 |
| 2018-08-13 | $36.97 | $36.97 | $36.97 | $36.97 | $22.46 | 0 |
| 2018-08-10 | $37.20 | $37.20 | $36.97 | $36.97 | $22.46 | 3,500 |
| 2018-08-09 | $37.85 | $37.85 | $37.85 | $37.85 | $22.99 | 380 |
| 2018-08-08 | $38.97 | $38.97 | $38.97 | $38.97 | $23.67 | 16 |
| 2018-08-07 | $38.97 | $38.97 | $38.97 | $38.97 | $23.67 | 200 |
| 2018-08-06 | $37.75 | $37.75 | $37.75 | $37.75 | $22.93 | 34 |
| 2018-08-03 | $37.75 | $37.75 | $37.75 | $37.75 | $22.93 | 0 |
| 2018-08-02 | $39.04 | $39.04 | $37.45 | $37.75 | $22.93 | 6,600 |
| 2018-08-01 | $37.73 | $37.73 | $37.73 | $37.73 | $22.92 | 210 |
| 2018-07-31 | $37.95 | $37.95 | $37.95 | $37.95 | $23.05 | 511 |
| 2018-07-30 | $38.00 | $38.00 | $38.00 | $38.00 | $23.08 | 274 |
| 2018-07-27 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 0 |
| 2018-07-26 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 0 |
| 2018-07-25 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 81 |
| 2018-07-24 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 0 |
| 2018-07-23 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 30 |
| 2018-07-20 | $37.20 | $37.20 | $37.20 | $37.20 | $22.60 | 0 |
| 2018-07-19 | $37.20 | $37.58 | $37.20 | $37.20 | $22.60 | 411 |
| 2018-07-18 | $37.46 | $37.46 | $36.80 | $36.80 | $22.35 | 1,357 |
| 2018-07-17 | $36.63 | $36.63 | $36.63 | $36.63 | $22.25 | 1,017 |
| 2018-07-16 | $37.25 | $37.25 | $37.25 | $37.25 | $22.63 | 160 |
| 2018-07-13 | $38.37 | $38.37 | $38.20 | $38.20 | $23.21 | 1,502 |
| 2018-07-12 | $38.17 | $38.17 | $38.17 | $38.17 | $23.19 | 56 |
| 2018-07-11 | $38.17 | $38.17 | $38.17 | $38.17 | $23.19 | 54 |
| 2018-07-10 | $38.17 | $38.17 | $38.17 | $38.17 | $23.19 | 1 |
| 2018-07-09 | $38.47 | $38.47 | $38.17 | $38.17 | $23.19 | 4,848 |
| 2018-07-06 | $37.95 | $37.95 | $37.95 | $37.95 | $23.05 | 175 |
| 2018-07-05 | $37.95 | $38.14 | $37.95 | $37.95 | $23.05 | 712 |
| 2018-07-03 | $37.55 | $38.14 | $37.30 | $37.30 | $22.66 | 1,552 |
| 2018-07-02 | $36.15 | $36.15 | $36.15 | $36.15 | $21.96 | 3 |
| 2018-06-29 | $36.15 | $36.15 | $36.15 | $36.15 | $21.96 | 97 |
| 2018-06-28 | $36.15 | $36.15 | $36.15 | $36.15 | $21.96 | 600 |
| 2018-06-27 | $35.41 | $35.41 | $35.25 | $35.25 | $21.41 | 567 |
| 2018-06-26 | $35.45 | $35.45 | $35.45 | $35.45 | $21.53 | 533 |
| 2018-06-25 | $36.90 | $36.90 | $36.90 | $36.90 | $22.42 | 2,117 |
| 2018-06-22 | $35.70 | $35.70 | $35.70 | $35.70 | $21.69 | 1,460 |
| 2018-06-21 | $35.32 | $35.32 | $35.00 | $35.00 | $21.26 | 1,223 |
| 2018-06-20 | $35.39 | $35.70 | $35.30 | $35.30 | $21.44 | 4,503 |
| 2018-06-19 | $34.46 | $34.46 | $34.46 | $34.46 | $20.93 | 207 |
| 2018-06-18 | $34.46 | $34.46 | $34.46 | $34.46 | $20.93 | 45 |
| 2018-06-15 | $34.46 | $34.46 | $34.46 | $34.46 | $20.93 | 117 |
| 2018-06-14 | $34.46 | $34.46 | $34.46 | $34.46 | $20.93 | 5,600 |
| 2018-06-13 | $34.74 | $35.65 | $34.74 | $35.65 | $21.66 | 2,826 |
| 2018-06-12 | $34.55 | $34.55 | $34.55 | $34.55 | $20.99 | 159 |
| 2018-06-11 | $34.55 | $34.55 | $34.55 | $34.55 | $20.99 | 0 |
| 2018-06-08 | $34.55 | $34.55 | $34.55 | $34.55 | $20.99 | 73 |
| 2018-06-07 | $34.46 | $35.37 | $34.46 | $34.55 | $20.99 | 3,762 |
| 2018-06-06 | $35.54 | $35.54 | $35.37 | $35.37 | $21.49 | 300 |
| 2018-06-05 | $35.53 | $35.53 | $35.53 | $35.53 | $21.58 | 3,428 |
| 2018-06-04 | $35.55 | $36.87 | $35.50 | $36.87 | $22.40 | 1,466 |
| 2018-06-01 | $36.28 | $36.28 | $36.28 | $36.28 | $22.04 | 0 |
| 2018-05-31 | $36.28 | $36.28 | $36.28 | $36.28 | $22.04 | 3,100 |
| 2018-05-30 | $35.88 | $35.88 | $35.37 | $35.37 | $21.49 | 8,110 |
| 2018-05-29 | $35.72 | $35.72 | $35.72 | $35.72 | $21.70 | 171 |
| 2018-05-25 | $36.75 | $36.75 | $36.75 | $36.75 | $22.32 | 7,500 |
| 2018-05-24 | $36.75 | $36.75 | $36.75 | $36.75 | $22.32 | 187 |
| 2018-05-23 | $37.10 | $37.10 | $37.10 | $37.10 | $22.41 | 437 |
| 2018-05-22 | $36.90 | $36.90 | $36.90 | $36.90 | $22.29 | 20 |
| 2018-05-21 | $36.90 | $36.90 | $36.90 | $36.90 | $22.29 | 0 |
| 2018-05-18 | $36.90 | $36.90 | $36.90 | $36.90 | $22.29 | 220 |
| 2018-05-17 | $37.14 | $37.14 | $37.14 | $37.14 | $22.43 | 36 |
| 2018-05-16 | $37.14 | $37.14 | $37.14 | $37.14 | $22.43 | 105 |
| 2018-05-15 | $37.14 | $37.14 | $37.14 | $37.14 | $22.43 | 50 |
| 2018-05-14 | $38.00 | $38.00 | $37.14 | $37.14 | $22.43 | 707 |
| 2018-05-11 | $37.63 | $37.63 | $37.63 | $37.63 | $22.73 | 0 |
| 2018-05-10 | $37.63 | $37.63 | $37.63 | $37.63 | $22.73 | 7,968 |
| 2018-05-09 | $35.50 | $35.50 | $35.50 | $35.50 | $21.44 | 118 |
| 2018-05-08 | $35.01 | $35.50 | $35.01 | $35.50 | $21.44 | 2,583 |
| 2018-05-07 | $34.75 | $34.75 | $34.75 | $34.75 | $20.99 | 268 |
| 2018-05-04 | $36.15 | $36.15 | $36.15 | $36.15 | $21.83 | 0 |
| 2018-05-03 | $34.75 | $36.15 | $34.75 | $36.15 | $21.83 | 1,784 |
| 2018-05-02 | $35.65 | $35.65 | $35.65 | $35.65 | $21.53 | 355 |
| 2018-05-01 | $35.65 | $35.65 | $35.65 | $35.65 | $21.53 | 300 |
| 2018-04-30 | $36.14 | $36.22 | $36.00 | $36.00 | $21.74 | 8,849 |
| 2018-04-27 | $36.00 | $36.00 | $35.56 | $35.56 | $21.48 | 1,975 |
| 2018-04-26 | $34.90 | $34.90 | $34.90 | $34.90 | $21.08 | 185 |
| 2018-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $20.53 | 3,326 |
| 2018-04-24 | $33.86 | $33.86 | $33.86 | $33.86 | $20.45 | 0 |
| 2018-04-23 | $33.85 | $33.86 | $33.85 | $33.86 | $20.45 | 4,394 |
| 2018-04-20 | $33.52 | $33.52 | $33.52 | $33.52 | $20.25 | 13 |
| 2018-04-19 | $33.80 | $33.80 | $33.52 | $33.52 | $20.25 | 570 |
| 2018-04-18 | $34.00 | $34.92 | $34.00 | $34.92 | $21.09 | 852 |
| 2018-04-17 | $34.28 | $34.28 | $34.00 | $34.25 | $20.69 | 1,274 |
| 2018-04-16 | $35.98 | $35.98 | $35.98 | $35.98 | $21.73 | 200 |
| 2018-04-13 | $35.42 | $35.42 | $35.42 | $35.42 | $21.39 | 1,074 |
| 2018-04-12 | $34.55 | $35.98 | $34.55 | $35.98 | $21.73 | 2,524 |
| 2018-04-11 | $35.71 | $36.19 | $34.85 | $34.85 | $21.05 | 23,637 |
| 2018-04-10 | $36.14 | $36.14 | $36.14 | $36.14 | $21.83 | 67,770 |
| 2018-04-09 | $36.73 | $36.73 | $35.30 | $35.30 | $21.32 | 1,519 |
| 2018-04-06 | $35.45 | $35.45 | $35.45 | $35.45 | $21.41 | 3,082 |
| 2018-04-05 | $34.67 | $36.11 | $34.67 | $36.11 | $21.81 | 531 |
| 2018-04-04 | $34.80 | $34.80 | $34.80 | $34.80 | $21.02 | 1,481 |
| 2018-04-03 | $34.00 | $34.00 | $34.00 | $34.00 | $20.53 | 1,846 |
| 2018-04-02 | $33.65 | $33.65 | $33.65 | $33.65 | $20.32 | 120 |
| 2018-03-29 | $34.44 | $34.44 | $33.65 | $33.65 | $20.32 | 6,325 |
| 2018-03-28 | $34.13 | $34.13 | $34.13 | $34.13 | $20.61 | 1,220 |
| 2018-03-27 | $34.05 | $34.15 | $34.00 | $34.00 | $20.53 | 954 |
| 2018-03-26 | $33.85 | $33.85 | $33.39 | $33.39 | $20.17 | 7,202 |
| 2018-03-23 | $34.30 | $34.30 | $34.30 | $34.30 | $20.72 | 4,647 |
| 2018-03-22 | $32.76 | $33.01 | $32.76 | $33.01 | $19.94 | 1,685 |
| 2018-03-21 | $32.80 | $32.80 | $32.80 | $32.80 | $19.81 | 0 |
| 2018-03-20 | $33.77 | $33.77 | $32.80 | $32.80 | $19.81 | 900 |
| 2018-03-19 | $33.77 | $34.83 | $33.77 | $34.83 | $21.04 | 300 |
| 2018-03-16 | $34.71 | $34.71 | $33.77 | $33.77 | $20.40 | 1,030 |
| 2018-03-15 | $36.07 | $36.07 | $36.07 | $36.07 | $21.79 | 0 |
| 2018-03-14 | $34.71 | $36.07 | $34.71 | $36.07 | $21.79 | 8,913 |
| 2018-03-13 | $35.60 | $35.60 | $34.71 | $34.71 | $20.96 | 714 |
| 2018-03-12 | $35.11 | $35.11 | $35.11 | $35.11 | $21.21 | 1,607 |
| 2018-03-09 | $36.78 | $36.78 | $36.78 | $36.78 | $22.21 | 0 |
| 2018-03-08 | $35.45 | $36.78 | $35.45 | $36.78 | $22.21 | 908 |
| 2018-03-07 | $35.35 | $36.10 | $35.35 | $36.10 | $21.80 | 1,165 |
| 2018-03-06 | $35.87 | $35.87 | $35.87 | $35.87 | $21.66 | 170 |
| 2018-03-05 | $35.87 | $35.87 | $35.87 | $35.87 | $21.66 | 281 |
| 2018-03-02 | $35.87 | $35.87 | $35.87 | $35.87 | $21.66 | 906 |
| 2018-03-01 | $36.06 | $36.06 | $36.06 | $36.06 | $21.78 | 30 |
| 2018-02-28 | $36.06 | $36.06 | $36.06 | $36.06 | $21.78 | 115,187 |
| 2018-02-27 | $35.75 | $35.75 | $35.75 | $35.75 | $21.59 | 1,415 |
| 2018-02-26 | $35.95 | $35.95 | $35.95 | $35.95 | $21.71 | 15 |
| 2018-02-23 | $36.91 | $36.91 | $35.95 | $35.95 | $21.71 | 1,072 |
| 2018-02-22 | $35.37 | $37.36 | $35.35 | $37.36 | $22.56 | 10,910 |
| 2018-02-21 | $38.09 | $38.09 | $38.08 | $38.08 | $22.64 | 640 |
| 2018-02-20 | $38.24 | $38.37 | $38.00 | $38.00 | $22.59 | 13,572 |
| 2018-02-16 | $37.86 | $37.86 | $37.86 | $37.86 | $22.51 | 13,632 |
| 2018-02-15 | $36.57 | $37.87 | $36.57 | $37.86 | $22.51 | 2,105 |
| 2018-02-14 | $37.45 | $37.45 | $37.45 | $37.45 | $22.26 | 344 |
| 2018-02-13 | $37.64 | $37.64 | $37.64 | $37.64 | $22.38 | 131 |
| 2018-02-12 | $37.64 | $37.64 | $37.64 | $37.64 | $22.38 | 300 |
| 2018-02-09 | $36.43 | $36.43 | $35.20 | $35.80 | $21.28 | 3,981 |
| 2018-02-08 | $38.00 | $38.00 | $37.95 | $37.95 | $22.56 | 341 |
| 2018-02-07 | $38.43 | $39.14 | $37.90 | $39.14 | $23.27 | 1,489 |
| 2018-02-06 | $38.42 | $38.42 | $38.32 | $38.32 | $22.78 | 3,672 |
| 2018-02-05 | $40.45 | $40.45 | $40.45 | $40.45 | $24.05 | 6,124 |
| 2018-02-02 | $40.87 | $40.87 | $40.02 | $40.45 | $24.05 | 767 |
| 2018-02-01 | $42.12 | $42.12 | $40.65 | $40.65 | $24.17 | 20,765 |
| 2018-01-31 | $41.48 | $41.60 | $40.69 | $40.69 | $24.19 | 13,768 |
| 2018-01-30 | $40.60 | $40.60 | $40.57 | $40.57 | $24.12 | 453 |
| 2018-01-29 | $40.60 | $40.60 | $40.60 | $40.60 | $24.14 | 4 |
| 2018-01-26 | $41.99 | $41.99 | $40.60 | $40.60 | $24.14 | 1,600 |
| 2018-01-25 | $40.41 | $41.28 | $40.41 | $41.28 | $24.54 | 7,901 |
| 2018-01-24 | $42.01 | $42.01 | $42.01 | $42.01 | $24.97 | 105 |
| 2018-01-23 | $42.71 | $42.71 | $42.71 | $42.71 | $25.39 | 31 |
| 2018-01-22 | $42.71 | $42.71 | $42.71 | $42.71 | $25.39 | 200 |
| 2018-01-19 | $42.04 | $42.04 | $42.04 | $42.04 | $24.99 | 170 |
| 2018-01-18 | $42.04 | $42.04 | $42.04 | $42.04 | $24.99 | 80 |
| 2018-01-17 | $42.04 | $42.04 | $42.04 | $42.04 | $24.99 | 200 |
| 2018-01-16 | $44.20 | $44.20 | $44.20 | $44.20 | $26.28 | 1,905 |
| 2018-01-12 | $44.20 | $44.20 | $44.20 | $44.20 | $26.28 | 100 |
| 2018-01-11 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 0 |
| 2018-01-10 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 0 |
| 2018-01-09 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 10,323 |
| 2018-01-08 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 0 |
| 2018-01-05 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 45 |
| 2018-01-04 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 48 |
| 2018-01-03 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 0 |
| 2018-01-02 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 0 |
| 2017-12-29 | $42.30 | $42.30 | $42.30 | $42.30 | $25.15 | 300 |
| 2017-12-28 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 0 |
| 2017-12-27 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 230 |
| 2017-12-26 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 0 |
| 2017-12-22 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 0 |
| 2017-12-21 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 0 |
| 2017-12-20 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 0 |
| 2017-12-19 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 287 |
| 2017-12-18 | $41.06 | $41.06 | $41.06 | $41.06 | $24.41 | 14,100 |
| 2017-12-15 | $41.17 | $41.17 | $41.17 | $41.17 | $24.48 | 0 |
| 2017-12-14 | $41.17 | $41.17 | $41.17 | $41.17 | $24.48 | 34 |
| 2017-12-13 | $41.17 | $41.17 | $41.17 | $41.17 | $24.48 | 400 |
| 2017-12-12 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 190 |
| 2017-12-11 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 4,010 |
| 2017-12-08 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 0 |
| 2017-12-07 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 0 |
| 2017-12-06 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 89 |
| 2017-12-05 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 609 |
| 2017-12-04 | $40.75 | $40.75 | $40.75 | $40.75 | $24.23 | 1,600 |
| 2017-12-01 | $41.05 | $41.05 | $41.05 | $41.05 | $24.40 | 397 |
| 2017-11-30 | $41.28 | $41.28 | $41.28 | $41.28 | $24.54 | 15 |
| 2017-11-29 | $41.28 | $41.28 | $41.28 | $41.28 | $24.54 | 63 |
| 2017-11-28 | $41.61 | $41.61 | $41.05 | $41.28 | $24.54 | 2,432 |
| 2017-11-27 | $41.02 | $41.02 | $41.02 | $41.02 | $24.39 | 0 |
| 2017-11-24 | $41.02 | $41.02 | $41.02 | $41.02 | $24.39 | 70 |
| 2017-11-22 | $41.02 | $41.02 | $41.02 | $41.02 | $24.39 | 0 |
| 2017-11-21 | $41.02 | $41.02 | $41.02 | $41.02 | $24.39 | 1,300 |
| 2017-11-20 | $41.00 | $41.00 | $41.00 | $41.00 | $24.37 | 2,440 |
| 2017-11-17 | $40.14 | $40.14 | $40.14 | $40.14 | $23.86 | 75 |
| 2017-11-16 | $39.99 | $40.14 | $39.99 | $40.14 | $23.87 | 1,266 |
| 2017-11-15 | $40.16 | $40.16 | $40.16 | $40.16 | $23.53 | 1,159 |
| 2017-11-14 | $40.40 | $40.40 | $40.40 | $40.40 | $23.67 | 0 |
| 2017-11-13 | $40.40 | $40.40 | $40.40 | $40.40 | $23.67 | 8,400 |
| 2017-11-10 | $39.29 | $39.29 | $39.29 | $39.29 | $23.02 | 0 |
| 2017-11-09 | $39.29 | $39.29 | $39.29 | $39.29 | $23.02 | 200 |
| 2017-11-08 | $39.29 | $39.29 | $39.29 | $39.29 | $23.02 | 0 |
| 2017-11-07 | $39.29 | $39.29 | $39.29 | $39.29 | $23.02 | 0 |
| 2017-11-06 | $39.29 | $39.29 | $39.29 | $39.29 | $23.02 | 0 |
| 2017-11-03 | $40.44 | $40.44 | $39.23 | $39.29 | $23.02 | 1,884 |
| 2017-11-02 | $40.44 | $40.44 | $40.44 | $40.44 | $23.69 | 110 |
| 2017-11-01 | $40.50 | $41.18 | $40.44 | $40.44 | $23.69 | 665 |
| 2017-10-31 | $40.82 | $40.82 | $40.82 | $40.82 | $23.91 | 275 |
| 2017-10-30 | $41.48 | $41.48 | $41.48 | $41.48 | $24.30 | 0 |
| 2017-10-27 | $41.48 | $41.48 | $41.48 | $41.48 | $24.30 | 1 |
| 2017-10-26 | $41.04 | $41.48 | $41.04 | $41.48 | $24.30 | 580 |
| 2017-10-25 | $40.95 | $40.95 | $40.95 | $40.95 | $23.99 | 509 |
| 2017-10-24 | $41.66 | $41.66 | $41.66 | $41.66 | $24.41 | 0 |
| 2017-10-23 | $41.66 | $41.66 | $41.66 | $41.66 | $24.41 | 3,571 |
| 2017-10-20 | $41.66 | $41.66 | $41.66 | $41.66 | $24.41 | 1,000 |
| 2017-10-19 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 0 |
| 2017-10-18 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 0 |
| 2017-10-17 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 0 |
| 2017-10-16 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 61 |
| 2017-10-13 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 0 |
| 2017-10-12 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 131 |
| 2017-10-11 | $42.03 | $42.03 | $42.03 | $42.03 | $24.62 | 500 |
| 2017-10-10 | $41.00 | $41.00 | $41.00 | $41.00 | $24.02 | 529 |
| 2017-10-09 | $41.40 | $42.00 | $41.40 | $42.00 | $24.60 | 268 |
| 2017-10-06 | $40.44 | $40.60 | $40.44 | $40.44 | $23.69 | 7,300 |
| 2017-10-05 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-10-04 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-10-03 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-10-02 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-09-29 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-09-28 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 0 |
| 2017-09-27 | $44.41 | $44.41 | $44.41 | $44.41 | $26.02 | 6,300 |
| 2017-09-26 | $43.94 | $44.41 | $43.94 | $44.41 | $26.02 | 858 |
| 2017-09-25 | $43.55 | $43.55 | $43.55 | $43.55 | $25.51 | 0 |
| 2017-09-22 | $43.55 | $43.55 | $43.55 | $43.55 | $25.51 | 0 |
| 2017-09-21 | $43.24 | $43.55 | $43.24 | $43.55 | $25.51 | 6,295 |
| 2017-09-20 | $43.93 | $43.93 | $43.93 | $43.93 | $25.73 | 0 |
| 2017-09-19 | $43.93 | $43.93 | $43.93 | $43.93 | $25.73 | 158 |
| 2017-09-18 | $43.93 | $43.93 | $43.93 | $43.93 | $25.73 | 100 |
| 2017-09-15 | $45.00 | $45.00 | $45.00 | $45.00 | $26.36 | 231 |
| 2017-09-14 | $43.87 | $43.87 | $43.87 | $43.87 | $25.70 | 0 |
| 2017-09-13 | $43.87 | $43.87 | $43.87 | $43.87 | $25.70 | 280 |
| 2017-09-12 | $43.87 | $43.87 | $43.87 | $43.87 | $25.70 | 10,000 |
| 2017-09-11 | $42.04 | $42.04 | $42.04 | $42.04 | $24.63 | 0 |
| 2017-09-08 | $42.04 | $42.04 | $42.04 | $42.04 | $24.63 | 30 |
| 2017-09-07 | $42.04 | $42.04 | $42.04 | $42.04 | $24.63 | 0 |
| 2017-09-06 | $42.04 | $42.04 | $42.04 | $42.04 | $24.63 | 0 |
| 2017-09-05 | $42.08 | $42.08 | $42.00 | $42.04 | $24.63 | 7,580 |
| 2017-09-01 | $41.57 | $41.57 | $41.57 | $41.57 | $24.35 | 75 |
| 2017-08-31 | $40.70 | $41.57 | $40.70 | $41.57 | $24.35 | 6,517 |
| 2017-08-30 | $41.27 | $41.27 | $41.27 | $41.27 | $24.18 | 126 |
| 2017-08-29 | $41.27 | $41.27 | $41.27 | $41.27 | $24.18 | 641 |
| 2017-08-28 | $41.27 | $41.27 | $41.27 | $41.27 | $24.18 | 0 |
| 2017-08-25 | $41.27 | $41.27 | $41.27 | $41.27 | $24.18 | 18 |
| 2017-08-24 | $41.10 | $41.29 | $41.10 | $41.27 | $24.18 | 1,260 |
| 2017-08-23 | $40.44 | $40.44 | $40.44 | $40.44 | $23.69 | 55 |
| 2017-08-22 | $40.44 | $40.44 | $40.44 | $40.44 | $23.69 | 0 |
| 2017-08-21 | $40.44 | $40.44 | $40.44 | $40.44 | $23.69 | 51 |
| 2017-08-18 | $40.44 | $40.44 | $40.44 | $40.44 | $23.69 | 300 |
| 2017-08-17 | $41.20 | $41.20 | $41.20 | $41.20 | $24.14 | 148 |
| 2017-08-16 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 0 |
| 2017-08-15 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 30 |
| 2017-08-14 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 900 |
| 2017-08-11 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 66 |
| 2017-08-10 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 0 |
| 2017-08-09 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 0 |
| 2017-08-08 | $42.35 | $42.35 | $42.35 | $42.35 | $24.65 | 0 |
| 2017-08-07 | $42.12 | $42.40 | $41.96 | $42.35 | $24.65 | 2,534 |
| 2017-08-04 | $43.47 | $43.47 | $43.47 | $43.47 | $25.31 | 5,520 |
| 2017-08-03 | $42.85 | $42.85 | $42.85 | $42.85 | $24.95 | 121 |
| 2017-08-02 | $41.90 | $41.90 | $41.90 | $41.90 | $24.39 | 203 |
| 2017-08-01 | $41.75 | $41.75 | $41.75 | $41.75 | $24.31 | 2,480 |
| 2017-07-31 | $43.78 | $43.78 | $43.78 | $43.78 | $25.49 | 2,600 |
| 2017-07-28 | $44.90 | $45.01 | $43.78 | $43.78 | $25.49 | 18,632 |
| 2017-07-27 | $44.70 | $44.70 | $44.70 | $44.70 | $26.02 | 200 |
| 2017-07-26 | $44.80 | $44.80 | $44.80 | $44.80 | $26.08 | 40 |
| 2017-07-25 | $44.80 | $44.80 | $44.80 | $44.80 | $26.08 | 0 |
| 2017-07-24 | $44.80 | $44.80 | $44.80 | $44.80 | $26.08 | 0 |
| 2017-07-21 | $45.76 | $45.76 | $44.80 | $44.80 | $26.08 | 3,300 |
| 2017-07-20 | $46.46 | $46.46 | $46.46 | $46.46 | $27.05 | 100 |
| 2017-07-19 | $45.73 | $45.73 | $45.73 | $45.73 | $26.62 | 105 |
| 2017-07-18 | $45.73 | $45.73 | $45.73 | $45.73 | $26.62 | 1 |
| 2017-07-17 | $45.30 | $45.73 | $45.30 | $45.73 | $26.62 | 3,400 |
| 2017-07-14 | $46.17 | $46.17 | $46.17 | $46.17 | $26.88 | 282 |
| 2017-07-13 | $44.19 | $44.19 | $44.19 | $44.19 | $25.73 | 156 |
| 2017-07-12 | $44.10 | $44.19 | $44.10 | $44.19 | $25.73 | 493 |
| 2017-07-11 | $43.38 | $43.38 | $43.38 | $43.38 | $25.25 | 568 |
| 2017-07-10 | $44.25 | $44.25 | $44.25 | $44.25 | $25.76 | 40 |
| 2017-07-07 | $44.25 | $44.25 | $44.25 | $44.25 | $25.76 | 0 |
| 2017-07-06 | $44.25 | $44.25 | $44.25 | $44.25 | $25.76 | 250 |
| 2017-07-05 | $43.85 | $43.85 | $43.85 | $43.85 | $25.53 | 852 |
| 2017-07-03 | $45.10 | $45.10 | $45.10 | $45.10 | $26.26 | 0 |
| 2017-06-30 | $45.10 | $45.10 | $45.10 | $45.10 | $26.26 | 3,200 |
| 2017-06-29 | $46.05 | $46.05 | $46.05 | $46.05 | $26.81 | 0 |
| 2017-06-28 | $46.05 | $46.05 | $46.05 | $46.05 | $26.81 | 0 |
| 2017-06-27 | $46.05 | $46.05 | $46.05 | $46.05 | $26.81 | 150 |
| 2017-06-26 | $46.05 | $46.05 | $46.05 | $46.05 | $26.81 | 2,600 |
| 2017-06-23 | $44.98 | $44.98 | $44.98 | $44.98 | $26.19 | 352 |
| 2017-06-22 | $44.95 | $44.95 | $44.95 | $44.95 | $26.17 | 50 |
| 2017-06-21 | $44.95 | $44.95 | $44.95 | $44.95 | $26.17 | 43 |
| 2017-06-20 | $44.95 | $44.95 | $44.95 | $44.95 | $26.17 | 52 |
| 2017-06-19 | $44.95 | $44.95 | $44.95 | $44.95 | $26.17 | 0 |
| 2017-06-16 | $44.95 | $44.95 | $44.95 | $44.95 | $26.17 | 470 |
| 2017-06-15 | $45.19 | $45.19 | $44.97 | $44.97 | $26.18 | 577 |
| 2017-06-14 | $46.00 | $46.00 | $46.00 | $46.00 | $26.78 | 103 |
| 2017-06-13 | $46.00 | $46.00 | $46.00 | $46.00 | $26.78 | 0 |
| 2017-06-12 | $46.00 | $46.00 | $46.00 | $46.00 | $26.78 | 0 |
| 2017-06-09 | $46.00 | $46.00 | $46.00 | $46.00 | $26.78 | 300 |
| 2017-06-08 | $46.70 | $46.70 | $46.70 | $46.70 | $27.19 | 70 |
| 2017-06-07 | $46.70 | $46.70 | $46.70 | $46.70 | $27.19 | 664 |
| 2017-06-06 | $46.74 | $46.74 | $46.74 | $46.74 | $27.21 | 0 |
| 2017-06-05 | $46.74 | $46.74 | $46.74 | $46.74 | $27.21 | 0 |
| 2017-06-02 | $46.74 | $46.74 | $46.74 | $46.74 | $27.21 | 1,600 |
| 2017-06-01 | $46.30 | $46.30 | $46.30 | $46.30 | $26.95 | 56 |
| 2017-05-31 | $46.30 | $46.30 | $46.30 | $46.30 | $26.95 | 1,542 |
| 2017-05-30 | $46.10 | $46.10 | $46.10 | $46.10 | $26.84 | 676 |
| 2017-05-26 | $47.65 | $47.65 | $47.65 | $47.65 | $27.74 | 210 |
| 2017-05-25 | $47.65 | $47.65 | $47.65 | $47.65 | $27.74 | 0 |
| 2017-05-24 | $47.65 | $47.65 | $47.65 | $47.65 | $27.74 | 0 |
| 2017-05-23 | $47.65 | $47.65 | $47.65 | $47.65 | $27.74 | 0 |
| 2017-05-22 | $47.65 | $47.65 | $47.65 | $47.65 | $27.74 | 1,400 |
| 2017-05-19 | $47.40 | $48.21 | $47.36 | $47.36 | $27.57 | 2,178 |
| 2017-05-18 | $46.95 | $46.95 | $46.95 | $46.95 | $27.33 | 1,075 |
| 2017-05-17 | $47.81 | $47.81 | $47.81 | $47.81 | $27.68 | 300 |
| 2017-05-16 | $47.81 | $47.81 | $47.81 | $47.81 | $27.68 | 0 |
| 2017-05-15 | $47.81 | $47.81 | $47.81 | $47.81 | $27.68 | 700 |
| 2017-05-12 | $48.60 | $48.60 | $48.60 | $48.60 | $28.14 | 300 |
| 2017-05-11 | $47.45 | $47.45 | $47.45 | $47.45 | $27.47 | 0 |
| 2017-05-10 | $47.45 | $47.45 | $47.45 | $47.45 | $27.47 | 377 |
| 2017-05-09 | $47.45 | $47.45 | $47.45 | $47.45 | $27.47 | 214 |
| 2017-05-08 | $47.30 | $47.30 | $47.30 | $47.30 | $27.39 | 0 |
| 2017-05-05 | $47.30 | $47.30 | $47.30 | $47.30 | $27.39 | 780 |
| 2017-05-04 | $47.30 | $47.30 | $47.30 | $47.30 | $27.39 | 5,400 |
| 2017-05-03 | $47.30 | $47.30 | $47.30 | $47.30 | $27.39 | 253 |
| 2017-05-02 | $48.50 | $48.50 | $48.50 | $48.50 | $28.08 | 4 |
| 2017-05-01 | $48.50 | $48.50 | $48.50 | $48.50 | $28.08 | 50 |
| 2017-04-28 | $48.50 | $48.50 | $48.50 | $48.50 | $28.08 | 216 |
| 2017-04-27 | $48.90 | $48.90 | $48.90 | $48.90 | $28.31 | 122 |
| 2017-04-26 | $48.60 | $48.60 | $48.60 | $48.60 | $28.14 | 2,700 |
| 2017-04-25 | $48.98 | $48.98 | $48.60 | $48.60 | $28.14 | 220 |
| 2017-04-24 | $48.55 | $48.55 | $48.55 | $48.55 | $28.11 | 143 |
| 2017-04-21 | $47.50 | $47.50 | $47.50 | $47.50 | $27.50 | 124 |
| 2017-04-20 | $48.14 | $48.14 | $48.14 | $48.14 | $27.87 | 1,600 |
| 2017-04-19 | $48.14 | $48.14 | $48.14 | $48.14 | $27.87 | 539 |
| 2017-04-18 | $48.35 | $48.35 | $48.35 | $48.35 | $27.99 | 776 |
| 2017-04-17 | $48.35 | $48.35 | $48.35 | $48.35 | $27.99 | 447 |
| 2017-04-13 | $49.10 | $49.10 | $49.10 | $49.10 | $28.43 | 348 |
| 2017-04-12 | $48.55 | $48.55 | $48.55 | $48.55 | $28.11 | 560 |
| 2017-04-11 | $47.85 | $47.85 | $47.85 | $47.85 | $27.70 | 0 |
| 2017-04-10 | $47.85 | $47.85 | $47.85 | $47.85 | $27.70 | 500 |
| 2017-04-07 | $48.06 | $48.06 | $48.06 | $48.06 | $27.83 | 825 |
| 2017-04-06 | $48.06 | $48.06 | $48.06 | $48.06 | $27.83 | 808 |
| 2017-04-05 | $47.63 | $47.63 | $47.63 | $47.63 | $27.58 | 60 |
| 2017-04-04 | $47.63 | $47.63 | $47.63 | $47.63 | $27.58 | 0 |
| 2017-04-03 | $49.04 | $49.04 | $47.63 | $47.63 | $27.58 | 2,200 |
| 2017-03-31 | $48.20 | $48.20 | $48.20 | $48.20 | $27.91 | 998 |
| 2017-03-30 | $47.52 | $47.52 | $47.52 | $47.52 | $27.51 | 194 |
| 2017-03-29 | $47.87 | $47.87 | $47.87 | $47.87 | $27.72 | 60 |
| 2017-03-28 | $47.87 | $47.87 | $47.87 | $47.87 | $27.72 | 400 |
| 2017-03-27 | $47.90 | $47.90 | $47.90 | $47.90 | $27.73 | 90 |
| 2017-03-24 | $47.90 | $47.90 | $47.90 | $47.90 | $27.73 | 420 |
| 2017-03-23 | $47.90 | $47.90 | $47.90 | $47.90 | $27.73 | 0 |
| 2017-03-22 | $47.90 | $47.90 | $47.90 | $47.90 | $27.73 | 0 |
| 2017-03-21 | $47.90 | $47.90 | $47.90 | $47.90 | $27.73 | 600 |
| 2017-03-20 | $47.66 | $47.66 | $47.66 | $47.66 | $27.59 | 21 |
| 2017-03-17 | $47.65 | $47.66 | $47.65 | $47.66 | $27.59 | 1,323 |
| 2017-03-16 | $46.79 | $46.79 | $46.79 | $46.79 | $27.09 | 0 |
| 2017-03-15 | $47.53 | $47.53 | $46.79 | $46.79 | $27.09 | 979 |
| 2017-03-14 | $46.70 | $46.70 | $46.70 | $46.70 | $27.04 | 0 |
| 2017-03-13 | $46.70 | $46.70 | $46.70 | $46.70 | $27.04 | 200 |
| 2017-03-10 | $46.35 | $46.35 | $46.25 | $46.25 | $26.78 | 384 |
| 2017-03-09 | $45.95 | $45.95 | $45.95 | $45.95 | $26.60 | 2,484 |
| 2017-03-08 | $45.70 | $45.70 | $45.70 | $45.70 | $26.46 | 1,814 |
| 2017-03-07 | $45.90 | $45.90 | $45.90 | $45.90 | $26.57 | 2,319 |
| 2017-03-06 | $46.65 | $46.65 | $46.65 | $46.65 | $27.01 | 2,100 |
| 2017-03-03 | $46.65 | $46.65 | $46.65 | $46.65 | $27.01 | 125 |
| 2017-03-02 | $46.65 | $46.65 | $46.65 | $46.65 | $27.01 | 3,900 |
| 2017-03-01 | $47.93 | $47.93 | $47.85 | $47.85 | $27.70 | 2,018 |
| 2017-02-28 | $47.05 | $47.05 | $47.05 | $47.05 | $27.24 | 60 |
| 2017-02-27 | $47.05 | $47.05 | $47.05 | $47.05 | $27.24 | 300 |
| 2017-02-24 | $48.43 | $48.72 | $48.43 | $48.72 | $28.21 | 400 |
| 2017-02-23 | $46.25 | $46.25 | $46.25 | $46.25 | $26.78 | 1,000 |
| 2017-02-22 | $46.25 | $46.25 | $46.25 | $46.25 | $26.78 | 195 |
| 2017-02-21 | $46.25 | $46.25 | $46.25 | $46.25 | $26.78 | 200 |
| 2017-02-17 | $45.25 | $45.25 | $45.25 | $45.25 | $26.20 | 1,026 |
| 2017-02-16 | $45.25 | $45.25 | $45.25 | $45.25 | $26.20 | 1,000 |
| 2017-02-15 | $45.55 | $45.55 | $45.55 | $45.55 | $26.06 | 5,218 |
| 2017-02-14 | $46.50 | $46.50 | $46.50 | $46.50 | $26.60 | 400 |
| 2017-02-13 | $46.50 | $46.50 | $46.50 | $46.50 | $26.60 | 300 |
| 2017-02-10 | $46.60 | $46.60 | $46.60 | $46.60 | $26.66 | 0 |
| 2017-02-09 | $46.60 | $46.60 | $46.60 | $46.60 | $26.66 | 67 |
| 2017-02-08 | $46.60 | $46.60 | $46.60 | $46.60 | $26.66 | 0 |
| 2017-02-07 | $46.60 | $46.60 | $46.60 | $46.60 | $26.66 | 106 |
| 2017-02-06 | $45.85 | $46.60 | $45.85 | $46.60 | $26.66 | 24,372 |
| 2017-02-03 | $45.80 | $45.80 | $45.80 | $45.80 | $26.20 | 0 |
| 2017-02-02 | $45.80 | $45.80 | $45.80 | $45.80 | $26.20 | 124 |
| 2017-02-01 | $45.80 | $45.80 | $45.80 | $45.80 | $26.20 | 2,000 |
| 2017-01-31 | $45.80 | $45.80 | $45.80 | $45.80 | $26.20 | 6,863 |
| 2017-01-30 | $46.20 | $46.20 | $46.20 | $46.20 | $26.43 | 379 |
| 2017-01-27 | $46.20 | $46.20 | $46.20 | $46.20 | $26.43 | 501 |
| 2017-01-26 | $45.85 | $46.15 | $45.75 | $46.15 | $26.40 | 5,094 |
| 2017-01-25 | $46.07 | $46.07 | $45.65 | $45.65 | $26.12 | 43,887 |
| 2017-01-24 | $45.00 | $45.00 | $45.00 | $45.00 | $25.75 | 831 |
| 2017-01-23 | $44.40 | $45.33 | $44.15 | $44.15 | $25.26 | 1,825 |
| 2017-01-20 | $44.05 | $44.05 | $44.05 | $44.05 | $25.20 | 202 |
| 2017-01-19 | $43.30 | $43.30 | $43.30 | $43.30 | $24.77 | 334 |
| 2017-01-18 | $43.40 | $43.40 | $43.40 | $43.40 | $24.83 | 815 |
| 2017-01-17 | $43.91 | $43.91 | $43.91 | $43.91 | $25.12 | 46 |
| 2017-01-13 | $43.20 | $43.91 | $43.20 | $43.91 | $25.12 | 1,816 |
| 2017-01-12 | $43.25 | $43.25 | $43.25 | $43.25 | $24.74 | 0 |
| 2017-01-11 | $43.25 | $43.25 | $43.25 | $43.25 | $24.74 | 0 |
| 2017-01-10 | $43.25 | $43.25 | $43.25 | $43.25 | $24.74 | 774 |
| 2017-01-09 | $42.90 | $42.90 | $42.90 | $42.90 | $24.54 | 0 |
| 2017-01-06 | $42.90 | $42.90 | $42.90 | $42.90 | $24.54 | 0 |
| 2017-01-05 | $42.90 | $42.90 | $42.90 | $42.90 | $24.54 | 364 |
| 2017-01-04 | $42.70 | $42.70 | $42.70 | $42.70 | $24.43 | 50 |
| 2017-01-03 | $43.30 | $43.30 | $42.70 | $42.70 | $24.43 | 1,651 |
| 2016-12-30 | $43.05 | $43.68 | $43.05 | $43.68 | $24.99 | 586 |
| 2016-12-29 | $42.95 | $42.95 | $42.90 | $42.90 | $24.54 | 695 |
| 2016-12-28 | $43.57 | $43.57 | $43.57 | $43.57 | $24.93 | 244 |
| 2016-12-27 | $44.40 | $44.40 | $44.40 | $44.40 | $25.40 | 0 |
| 2016-12-23 | $42.90 | $44.40 | $42.90 | $44.40 | $25.40 | 449 |
| 2016-12-22 | $42.60 | $43.19 | $42.60 | $43.19 | $24.71 | 1,590 |
| 2016-12-21 | $42.80 | $42.80 | $42.80 | $42.80 | $24.49 | 614 |
| 2016-12-20 | $43.44 | $44.31 | $43.10 | $43.10 | $24.66 | 3,241 |
| 2016-12-19 | $43.35 | $43.75 | $43.35 | $43.75 | $25.03 | 2,442 |
| 2016-12-16 | $42.90 | $42.90 | $42.90 | $42.90 | $24.54 | 1,227 |
| 2016-12-15 | $43.85 | $43.85 | $43.85 | $43.85 | $25.09 | 4 |
| 2016-12-14 | $43.83 | $43.85 | $43.83 | $43.85 | $25.09 | 400 |
| 2016-12-13 | $44.05 | $44.25 | $44.00 | $44.25 | $25.32 | 1,254 |
| 2016-12-12 | $42.85 | $42.85 | $42.85 | $42.85 | $24.52 | 104 |
| 2016-12-09 | $43.15 | $43.15 | $43.15 | $43.15 | $24.69 | 39,301 |
| 2016-12-08 | $42.22 | $42.22 | $42.22 | $42.22 | $24.16 | 7,502 |
| 2016-12-07 | $42.72 | $42.72 | $42.30 | $42.30 | $24.20 | 13,958 |
| 2016-12-06 | $42.58 | $42.58 | $42.58 | $42.58 | $24.36 | 122 |
| 2016-12-05 | $42.58 | $42.58 | $42.58 | $42.58 | $24.36 | 266 |
| 2016-12-02 | $42.65 | $42.65 | $42.65 | $42.65 | $24.40 | 417 |
| 2016-12-01 | $41.50 | $41.50 | $41.27 | $41.27 | $23.61 | 2,106 |
| 2016-11-30 | $42.46 | $42.46 | $42.35 | $42.35 | $24.23 | 13,895 |
| 2016-11-29 | $43.96 | $43.96 | $43.96 | $43.96 | $25.15 | 2,050 |
| 2016-11-28 | $43.20 | $43.20 | $43.20 | $43.20 | $24.72 | 125 |
| 2016-11-25 | $43.20 | $43.20 | $43.20 | $43.20 | $24.72 | 159 |
| 2016-11-23 | $43.05 | $43.05 | $43.05 | $43.05 | $24.63 | 12,064 |
| 2016-11-22 | $43.79 | $43.79 | $42.80 | $42.80 | $24.49 | 3,335 |
| 2016-11-21 | $42.20 | $42.20 | $42.20 | $42.20 | $24.14 | 0 |
| 2016-11-18 | $42.50 | $42.50 | $42.20 | $42.20 | $24.14 | 1,909 |
| 2016-11-17 | $41.92 | $41.92 | $41.92 | $41.92 | $23.98 | 56 |
| 2016-11-16 | $42.60 | $42.65 | $42.60 | $42.60 | $24.06 | 1,445 |
| 2016-11-15 | $42.90 | $42.90 | $42.90 | $42.90 | $24.23 | 170 |
| 2016-11-14 | $43.50 | $43.50 | $42.66 | $42.66 | $24.10 | 1,656 |
| 2016-11-11 | $43.04 | $43.80 | $43.04 | $43.80 | $24.74 | 12,282 |
| 2016-11-10 | $43.50 | $43.50 | $43.26 | $43.26 | $24.44 | 385 |
| 2016-11-09 | $45.50 | $45.50 | $44.95 | $44.95 | $25.39 | 1,771 |
| 2016-11-08 | $45.05 | $45.05 | $45.05 | $45.05 | $25.45 | 385 |
| 2016-11-07 | $47.03 | $47.03 | $46.98 | $46.98 | $26.54 | 568 |
| 2016-11-04 | $47.60 | $47.60 | $47.60 | $47.60 | $26.89 | 8,261 |
| 2016-11-03 | $47.60 | $47.60 | $47.60 | $47.60 | $26.89 | 0 |
| 2016-11-02 | $47.60 | $47.60 | $47.60 | $47.60 | $26.89 | 5,196 |
| 2016-11-01 | $47.55 | $47.55 | $47.55 | $47.55 | $26.86 | 3,316 |
| 2016-10-31 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 0 |
| 2016-10-28 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 0 |
| 2016-10-27 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 200 |
| 2016-10-26 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 362 |
| 2016-10-25 | $47.10 | $47.10 | $47.10 | $47.10 | $26.60 | 354 |
| 2016-10-24 | $48.40 | $48.40 | $48.40 | $48.40 | $27.34 | 1 |
| 2016-10-21 | $48.40 | $48.40 | $48.40 | $48.40 | $27.34 | 343 |
| 2016-10-20 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 0 |
| 2016-10-19 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 648 |
| 2016-10-18 | $46.98 | $46.98 | $46.98 | $46.98 | $26.54 | 1,882 |
| 2016-10-17 | $47.09 | $47.09 | $46.98 | $46.98 | $26.54 | 6,444 |
| 2016-10-14 | $48.26 | $48.26 | $46.98 | $46.98 | $26.54 | 1,409 |
| 2016-10-13 | $47.00 | $47.00 | $47.00 | $47.00 | $26.55 | 0 |
| 2016-10-12 | $47.00 | $47.00 | $47.00 | $47.00 | $26.55 | 259 |
| 2016-10-11 | $47.25 | $47.25 | $47.25 | $47.25 | $26.69 | 29 |
| 2016-10-10 | $47.25 | $47.25 | $47.25 | $47.25 | $26.69 | 217 |
| 2016-10-07 | $48.69 | $49.00 | $47.50 | $49.00 | $27.68 | 419 |
| 2016-10-06 | $50.85 | $50.85 | $48.80 | $48.80 | $27.56 | 201 |
| 2016-10-05 | $51.69 | $51.69 | $51.69 | $51.69 | $29.20 | 305 |
| 2016-10-04 | $52.00 | $52.00 | $51.69 | $51.69 | $29.20 | 787 |
| 2016-10-03 | $51.40 | $51.52 | $51.40 | $51.52 | $29.10 | 555 |
| 2016-09-30 | $51.15 | $51.15 | $51.15 | $51.15 | $28.89 | 181 |
| 2016-09-29 | $50.85 | $50.85 | $50.85 | $50.85 | $28.72 | 52 |
| 2016-09-28 | $50.90 | $50.90 | $50.85 | $50.85 | $28.72 | 504 |
| 2016-09-27 | $50.94 | $50.94 | $50.94 | $50.94 | $28.77 | 367 |
| 2016-09-26 | $51.06 | $51.06 | $51.04 | $51.04 | $28.83 | 773 |
| 2016-09-23 | $51.18 | $51.18 | $51.18 | $51.18 | $28.91 | 383 |
| 2016-09-22 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 0 |
| 2016-09-21 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 0 |
| 2016-09-20 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 0 |
| 2016-09-19 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 25 |
| 2016-09-16 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 0 |
| 2016-09-15 | $51.58 | $51.58 | $51.58 | $51.58 | $29.13 | 486 |
| 2016-09-14 | $51.30 | $51.30 | $51.30 | $51.30 | $28.98 | 302 |
| 2016-09-13 | $51.47 | $51.47 | $51.47 | $51.47 | $29.07 | 0 |
| 2016-09-12 | $51.47 | $51.47 | $51.47 | $51.47 | $29.07 | 990 |
| 2016-09-09 | $52.32 | $52.32 | $51.37 | $51.59 | $29.14 | 1,190 |
| 2016-09-08 | $52.80 | $52.80 | $52.80 | $52.80 | $29.82 | 409 |
| 2016-09-07 | $53.69 | $53.69 | $53.69 | $53.69 | $30.33 | 60 |
| 2016-09-06 | $53.69 | $53.69 | $53.69 | $53.69 | $30.33 | 459 |
| 2016-09-02 | $52.31 | $52.31 | $52.31 | $52.31 | $29.55 | 0 |
| 2016-09-01 | $52.31 | $52.31 | $52.31 | $52.31 | $29.55 | 55 |
| 2016-08-31 | $52.83 | $52.83 | $52.31 | $52.31 | $29.55 | 2,515 |
| 2016-08-30 | $52.80 | $52.80 | $52.80 | $52.80 | $29.82 | 0 |
| 2016-08-29 | $52.80 | $52.80 | $52.80 | $52.80 | $29.82 | 111 |
| 2016-08-26 | $52.80 | $52.80 | $52.80 | $52.80 | $29.82 | 19 |
| 2016-08-25 | $52.92 | $52.92 | $52.80 | $52.80 | $29.82 | 1,107 |
| 2016-08-24 | $52.70 | $52.70 | $52.49 | $52.49 | $29.65 | 682 |
| 2016-08-23 | $52.90 | $52.90 | $52.90 | $52.90 | $29.88 | 365 |
| 2016-08-22 | $52.50 | $52.50 | $52.50 | $52.50 | $29.65 | 436 |
| 2016-08-19 | $52.48 | $52.48 | $52.48 | $52.48 | $29.64 | 827 |
| 2016-08-18 | $53.89 | $53.89 | $53.00 | $53.00 | $29.94 | 200 |
| 2016-08-17 | $53.94 | $53.94 | $53.89 | $53.89 | $30.31 | 364 |
| 2016-08-16 | $54.02 | $54.07 | $53.26 | $53.26 | $29.95 | 2,283 |
| 2016-08-15 | $52.60 | $52.60 | $52.60 | $52.60 | $29.58 | 0 |
| 2016-08-12 | $53.11 | $53.11 | $52.60 | $52.60 | $29.58 | 564 |
| 2016-08-11 | $52.97 | $52.97 | $52.97 | $52.97 | $29.79 | 284 |
| 2016-08-10 | $52.32 | $52.32 | $52.32 | $52.32 | $29.42 | 193 |
| 2016-08-09 | $52.33 | $52.33 | $52.33 | $52.33 | $29.43 | 610 |
| 2016-08-08 | $53.43 | $53.43 | $53.43 | $53.43 | $30.05 | 133 |
| 2016-08-05 | $52.47 | $53.43 | $52.47 | $53.43 | $30.05 | 29,593 |
| 2016-08-04 | $52.40 | $52.67 | $52.40 | $52.60 | $29.58 | 3,536 |
| 2016-08-03 | $52.45 | $52.45 | $52.45 | $52.45 | $29.50 | 626 |
| 2016-08-02 | $52.03 | $52.03 | $52.03 | $52.03 | $29.26 | 0 |
| 2016-08-01 | $52.20 | $52.20 | $52.03 | $52.03 | $29.26 | 2,456 |
| 2016-07-29 | $52.45 | $52.45 | $52.45 | $52.45 | $29.50 | 535 |
| 2016-07-28 | $51.52 | $51.52 | $51.50 | $51.50 | $28.96 | 10,593 |
| 2016-07-27 | $52.13 | $52.13 | $52.13 | $52.13 | $29.32 | 3,438 |
| 2016-07-26 | $52.33 | $52.33 | $52.13 | $52.13 | $29.32 | 1,138 |
| 2016-07-25 | $52.35 | $52.35 | $52.15 | $52.15 | $29.33 | 14,216 |
| 2016-07-22 | $52.20 | $52.20 | $52.20 | $52.20 | $29.35 | 1,748 |
| 2016-07-21 | $52.47 | $52.47 | $52.40 | $52.40 | $29.47 | 557 |
| 2016-07-20 | $52.35 | $52.35 | $52.35 | $52.35 | $29.44 | 562 |
| 2016-07-19 | $52.16 | $52.16 | $52.15 | $52.15 | $29.33 | 2,344 |
| 2016-07-18 | $52.25 | $52.25 | $52.25 | $52.25 | $29.38 | 0 |
| 2016-07-15 | $52.25 | $52.25 | $52.25 | $52.25 | $29.38 | 357 |
| 2016-07-14 | $52.65 | $52.65 | $52.65 | $52.65 | $29.61 | 322 |
| 2016-07-13 | $52.65 | $53.47 | $52.65 | $53.47 | $30.07 | 455 |
| 2016-07-12 | $52.32 | $52.32 | $52.32 | $52.32 | $29.42 | 141 |
| 2016-07-11 | $52.32 | $52.32 | $52.32 | $52.32 | $29.42 | 657 |
| 2016-07-08 | $51.75 | $51.75 | $51.75 | $51.75 | $29.10 | 613 |
| 2016-07-07 | $52.78 | $52.78 | $52.78 | $52.78 | $29.68 | 1,411 |
| 2016-07-06 | $52.39 | $52.39 | $52.39 | $52.39 | $29.46 | 4,266 |
| 2016-07-05 | $52.80 | $52.80 | $52.80 | $52.80 | $29.69 | 566 |
| 2016-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $30.37 | 1,168 |
| 2016-06-30 | $53.19 | $53.24 | $53.19 | $53.24 | $29.94 | 2,204 |
| 2016-06-29 | $51.99 | $52.48 | $51.99 | $52.40 | $29.47 | 1,782 |
| 2016-06-28 | $50.41 | $50.41 | $50.41 | $50.41 | $28.35 | 302 |
| 2016-06-27 | $49.53 | $49.57 | $49.00 | $49.57 | $27.87 | 4,422 |
| 2016-06-24 | $51.05 | $53.10 | $51.05 | $53.10 | $29.86 | 2,532 |
| 2016-06-23 | $53.96 | $53.96 | $53.96 | $53.96 | $30.34 | 436 |
| 2016-06-22 | $53.26 | $53.30 | $52.72 | $52.72 | $29.65 | 2,178 |
| 2016-06-21 | $53.23 | $53.23 | $53.20 | $53.20 | $29.92 | 730 |
| 2016-06-20 | $53.75 | $53.75 | $53.75 | $53.75 | $30.23 | 460 |
| 2016-06-17 | $50.92 | $51.00 | $50.92 | $51.00 | $28.68 | 2,120 |
| 2016-06-16 | $49.74 | $50.74 | $49.74 | $50.40 | $28.34 | 1,208 |
| 2016-06-15 | $50.74 | $50.74 | $50.19 | $50.19 | $28.22 | 588 |
| 2016-06-14 | $49.92 | $50.36 | $49.85 | $49.85 | $28.03 | 1,575 |
| 2016-06-13 | $51.58 | $51.92 | $51.58 | $51.92 | $29.20 | 425 |
| 2016-06-10 | $52.50 | $52.50 | $52.26 | $52.26 | $29.39 | 240 |
| 2016-06-09 | $53.95 | $53.95 | $53.95 | $53.95 | $30.34 | 1,843 |
| 2016-06-08 | $54.55 | $54.96 | $54.55 | $54.96 | $30.90 | 1,611 |
| 2016-06-07 | $55.28 | $55.28 | $54.45 | $54.45 | $30.62 | 5,700 |
| 2016-06-06 | $53.51 | $53.51 | $53.51 | $53.51 | $30.09 | 0 |
| 2016-06-03 | $53.51 | $53.51 | $53.51 | $53.51 | $30.09 | 0 |
| 2016-06-02 | $53.51 | $53.51 | $53.51 | $53.51 | $30.09 | 0 |
| 2016-06-01 | $53.69 | $53.69 | $53.43 | $53.51 | $30.09 | 907 |
| 2016-05-31 | $55.14 | $55.14 | $55.14 | $55.14 | $31.01 | 44 |
| 2016-05-27 | $55.23 | $55.23 | $55.14 | $55.14 | $31.01 | 370 |
| 2016-05-26 | $55.29 | $55.29 | $55.29 | $55.29 | $31.09 | 1,345 |
| 2016-05-25 | $55.10 | $55.15 | $54.80 | $55.10 | $30.99 | 11,178 |
| 2016-05-24 | $52.73 | $52.73 | $52.73 | $52.73 | $29.65 | 126 |
| 2016-05-23 | $53.33 | $53.33 | $52.73 | $52.73 | $29.65 | 2,218 |
| 2016-05-20 | $53.32 | $54.07 | $53.32 | $53.32 | $29.98 | 642 |
| 2016-05-19 | $53.36 | $53.36 | $53.32 | $53.32 | $29.98 | 542 |
| 2016-05-18 | $54.25 | $54.25 | $54.25 | $54.25 | $30.51 | 4,114 |
| 2016-05-17 | $54.13 | $54.13 | $54.13 | $54.13 | $30.31 | 70 |
| 2016-05-16 | $54.13 | $54.13 | $54.13 | $54.13 | $30.31 | 599 |
| 2016-05-13 | $53.94 | $53.99 | $53.94 | $53.99 | $30.23 | 762 |
| 2016-05-12 | $54.79 | $54.79 | $54.79 | $54.79 | $30.68 | 163 |
| 2016-05-11 | $54.79 | $54.79 | $54.79 | $54.79 | $30.68 | 626 |
| 2016-05-10 | $54.75 | $54.75 | $54.75 | $54.75 | $30.66 | 1,044 |
| 2016-05-09 | $54.30 | $54.30 | $54.24 | $54.24 | $30.37 | 261 |
| 2016-05-06 | $54.17 | $54.17 | $54.17 | $54.17 | $30.33 | 0 |
| 2016-05-05 | $54.17 | $54.17 | $54.17 | $54.17 | $30.33 | 3,477 |
| 2016-05-04 | $53.25 | $53.25 | $53.25 | $53.25 | $29.82 | 3,199 |
| 2016-05-03 | $54.29 | $54.29 | $53.87 | $53.87 | $30.16 | 5,133 |
| 2016-05-02 | $55.16 | $55.21 | $55.16 | $55.21 | $30.91 | 2,181 |
| 2016-04-29 | $54.48 | $54.48 | $54.31 | $54.31 | $30.41 | 4,925 |
| 2016-04-28 | $53.30 | $53.30 | $53.20 | $53.20 | $29.79 | 631 |
| 2016-04-27 | $53.26 | $53.26 | $53.26 | $53.26 | $29.82 | 2,450 |
| 2016-04-26 | $53.26 | $53.26 | $53.26 | $53.26 | $29.82 | 106 |
| 2016-04-25 | $53.26 | $53.26 | $53.26 | $53.26 | $29.82 | 112 |
| 2016-04-22 | $51.86 | $51.86 | $51.86 | $51.86 | $29.04 | 0 |
| 2016-04-21 | $51.84 | $51.86 | $51.84 | $51.86 | $29.04 | 2,083 |
| 2016-04-20 | $53.13 | $53.13 | $53.02 | $53.02 | $29.69 | 688 |
| 2016-04-19 | $54.15 | $54.15 | $54.15 | $54.15 | $30.32 | 419 |
| 2016-04-18 | $53.97 | $53.97 | $53.97 | $53.97 | $30.22 | 414 |
| 2016-04-15 | $52.65 | $52.95 | $52.65 | $52.85 | $29.59 | 906 |
| 2016-04-14 | $52.94 | $52.94 | $52.94 | $52.94 | $29.64 | 85 |
| 2016-04-13 | $54.20 | $54.20 | $52.94 | $52.94 | $29.64 | 701 |
| 2016-04-12 | $53.72 | $53.72 | $53.72 | $53.72 | $30.08 | 1,179 |
| 2016-04-11 | $54.35 | $54.35 | $54.21 | $54.21 | $30.35 | 1,028 |
| 2016-04-08 | $54.12 | $54.95 | $54.05 | $54.95 | $30.77 | 4,476 |
| 2016-04-07 | $54.02 | $54.02 | $54.02 | $54.02 | $30.25 | 316 |
| 2016-04-06 | $53.90 | $53.98 | $53.90 | $53.98 | $30.22 | 2,219 |
| 2016-04-05 | $54.04 | $54.10 | $54.04 | $54.10 | $30.29 | 1,308 |
| 2016-04-04 | $54.62 | $54.62 | $54.62 | $54.62 | $30.58 | 1,204 |
| 2016-04-01 | $55.30 | $55.30 | $55.30 | $55.30 | $30.96 | 2,919 |
| 2016-03-31 | $55.30 | $55.30 | $55.30 | $55.30 | $30.96 | 366 |
| 2016-03-30 | $55.45 | $55.45 | $55.30 | $55.30 | $30.96 | 737 |
| 2016-03-29 | $54.45 | $54.45 | $54.45 | $54.45 | $30.49 | 1,349 |
| 2016-03-28 | $53.38 | $53.38 | $53.10 | $53.10 | $29.73 | 568 |
| 2016-03-24 | $52.96 | $53.10 | $52.96 | $53.10 | $29.73 | 2,267 |
| 2016-03-23 | $53.17 | $53.17 | $53.17 | $53.17 | $29.77 | 1,226 |
| 2016-03-22 | $53.50 | $53.50 | $53.50 | $53.50 | $29.96 | 176 |
| 2016-03-21 | $54.80 | $54.80 | $54.80 | $54.80 | $30.68 | 0 |
| 2016-03-18 | $55.36 | $55.36 | $54.80 | $54.80 | $30.68 | 1,492 |
| 2016-03-17 | $55.05 | $55.05 | $55.05 | $55.05 | $30.82 | 728 |
| 2016-03-16 | $53.15 | $53.50 | $53.10 | $53.25 | $29.82 | 13,625 |
| 2016-03-15 | $53.15 | $53.15 | $53.15 | $53.15 | $29.76 | 8,277 |
| 2016-03-14 | $53.72 | $53.72 | $53.72 | $53.72 | $30.08 | 2,191 |
| 2016-03-11 | $53.49 | $53.77 | $53.40 | $53.77 | $30.11 | 1,586 |
| 2016-03-10 | $52.21 | $52.21 | $52.21 | $52.21 | $29.23 | 623 |
| 2016-03-09 | $52.21 | $52.21 | $52.21 | $52.21 | $29.23 | 1,553 |
| 2016-03-08 | $51.69 | $51.69 | $51.69 | $51.69 | $28.94 | 1,623 |
| 2016-03-07 | $51.74 | $52.95 | $51.74 | $52.95 | $29.65 | 3,364 |
| 2016-03-04 | $52.07 | $52.07 | $52.07 | $52.07 | $29.16 | 1,025 |
| 2016-03-03 | $52.50 | $52.50 | $52.50 | $52.50 | $29.40 | 0 |
| 2016-03-02 | $52.59 | $52.59 | $52.50 | $52.50 | $29.40 | 1,152 |
| 2016-03-01 | $51.35 | $51.35 | $51.35 | $51.35 | $28.75 | 77 |
| 2016-02-29 | $51.35 | $51.35 | $51.35 | $51.35 | $28.75 | 2 |
| 2016-02-26 | $52.96 | $52.96 | $51.35 | $51.35 | $28.75 | 686 |
| 2016-02-25 | $52.20 | $52.61 | $52.20 | $52.61 | $29.46 | 696 |
| 2016-02-24 | $51.52 | $51.52 | $51.52 | $51.52 | $28.85 | 257 |
| 2016-02-23 | $52.35 | $52.35 | $52.35 | $52.35 | $29.31 | 1 |
| 2016-02-22 | $52.66 | $52.66 | $52.35 | $52.35 | $29.31 | 589 |
| 2016-02-19 | $53.29 | $53.29 | $53.29 | $53.29 | $29.84 | 201 |
| 2016-02-18 | $53.29 | $53.29 | $53.29 | $53.29 | $29.84 | 204 |
| 2016-02-17 | $52.92 | $52.92 | $52.92 | $52.92 | $29.63 | 897 |
| 2016-02-16 | $51.35 | $51.35 | $51.35 | $51.35 | $28.75 | 0 |
| 2016-02-12 | $51.35 | $51.35 | $51.35 | $51.35 | $28.75 | 0 |
| 2016-02-11 | $51.35 | $51.35 | $51.35 | $51.35 | $28.75 | 2,141 |
| 2016-02-10 | $51.30 | $51.30 | $50.10 | $50.10 | $28.05 | 3,699 |
| 2016-02-09 | $50.48 | $50.48 | $50.48 | $50.48 | $28.27 | 147 |
| 2016-02-08 | $50.70 | $50.70 | $50.70 | $50.70 | $28.39 | 146 |
| 2016-02-05 | $52.40 | $52.40 | $52.40 | $52.40 | $29.34 | 10 |
| 2016-02-04 | $52.55 | $52.55 | $52.40 | $52.40 | $29.34 | 2,363 |
| 2016-02-03 | $54.10 | $54.10 | $54.10 | $54.10 | $30.01 | 644 |
| 2016-02-02 | $54.05 | $54.05 | $54.05 | $54.05 | $29.98 | 614 |
| 2016-02-01 | $54.31 | $54.31 | $54.25 | $54.25 | $30.09 | 1,043 |
| 2016-01-29 | $53.10 | $54.00 | $53.10 | $53.55 | $29.71 | 19,528 |
| 2016-01-28 | $52.27 | $52.27 | $52.27 | $52.27 | $29.00 | 1,806 |
| 2016-01-27 | $51.27 | $51.27 | $51.27 | $51.27 | $28.44 | 401 |
| 2016-01-26 | $51.79 | $51.79 | $51.27 | $51.27 | $28.44 | 1,466 |
| 2016-01-25 | $50.74 | $50.74 | $50.74 | $50.74 | $28.15 | 152 |
| 2016-01-22 | $51.25 | $51.25 | $51.25 | $51.25 | $28.43 | 171 |
| 2016-01-21 | $48.57 | $48.57 | $48.57 | $48.57 | $26.94 | 198 |
| 2016-01-20 | $48.80 | $48.80 | $48.21 | $48.65 | $26.99 | 3,467 |
| 2016-01-19 | $51.06 | $51.10 | $51.06 | $51.10 | $28.35 | 3,340 |
| 2016-01-15 | $49.90 | $49.90 | $49.90 | $49.90 | $27.68 | 575 |
| 2016-01-14 | $50.95 | $50.95 | $50.95 | $50.95 | $28.26 | 771 |
| 2016-01-13 | $52.00 | $52.00 | $51.15 | $51.15 | $28.37 | 19,437 |
| 2016-01-12 | $52.00 | $52.00 | $51.84 | $52.00 | $28.85 | 1,518 |
| 2016-01-11 | $51.00 | $51.00 | $51.00 | $51.00 | $28.29 | 468 |
| 2016-01-08 | $51.00 | $51.00 | $51.00 | $51.00 | $28.29 | 325 |
| 2016-01-07 | $51.00 | $51.00 | $51.00 | $51.00 | $28.29 | 17,440 |
| 2016-01-06 | $52.28 | $52.28 | $52.28 | $52.28 | $29.00 | 1,374 |
| 2016-01-05 | $51.45 | $51.45 | $51.45 | $51.45 | $28.54 | 16,500 |
| 2016-01-04 | $52.10 | $52.10 | $51.45 | $51.45 | $28.54 | 4,003 |
Imperial Brands Plc (IMBBF) News Headlines
Recent Imperial Brands Plc (IMBBF) News
Similar Companies to Imperial Brands Plc (IMBBF) 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 | -- | -- | -- |