Intergroup Corp (INTG) Exchange: NASDAQ
Data as of April 25, 2024
$21.36 ($0.58) 2.79%
Intergroup Corp - Daily Information
Click for more stock information on Intergroup Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.00 |
| Previous Close | $21.36 |
| High | $21.67 |
| Low | $20.70 |
| Adjusted Open | $21.00 |
| Previous Adjusted Close | $21.36 |
| Adjusted High | $21.67 |
| Adjusted Low | $20.70 |
About Intergroup Corp (INTG)
The InterGroup Corporation was organized to buy, develop, operate, rehabilitate and dispose of real property of various types and descriptions, and to engage in such other business and investment activities. The Company operates in three segments: the operation of the hotel (Hotel Operations), the operation of its multi-family residential properties (Real Estate Operations) and the investment of its cash in marketable securities and other investments (Investment Transactions). As of June 30, 2012, the Company owned approximately 79.9% of the common shares of Santa Fe Financial Corporation (Santa Fe). Santa Fe's revenue is generated through its 68.8% owned subsidiary, Portsmouth Square, Inc. (Portsmouth). The Company also directly owns approximately 12.5% of Portsmouth. Portsmouth's principal business is conducted through its general and limited partnership interest in the Justice Investors limited partnership (Justice).
Invest in Intergroup Corp (INTG)
Historical Stock Data for Intergroup Corp (INTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $21.00 | $21.67 | $20.70 | $21.36 | $21.36 | 2,541 |
| 2024-04-24 | $19.64 | $20.78 | $19.39 | $20.78 | $20.78 | 7,985 |
| 2024-04-23 | $20.15 | $20.15 | $19.85 | $19.85 | $19.85 | 3,035 |
| 2024-04-22 | $21.14 | $21.54 | $20.95 | $21.15 | $21.15 | 9,603 |
| 2024-04-19 | $21.95 | $21.95 | $21.14 | $21.14 | $21.14 | 3,010 |
| 2024-04-18 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 250 |
| 2024-04-17 | $21.77 | $22.02 | $21.77 | $22.02 | $22.02 | 6,178 |
| 2024-04-16 | $22.78 | $22.78 | $21.30 | $21.78 | $21.78 | 4,088 |
| 2024-04-15 | $22.81 | $22.81 | $22.00 | $22.67 | $22.67 | 4,124 |
| 2024-04-12 | $21.28 | $22.30 | $21.28 | $21.96 | $21.96 | 9,579 |
| 2024-04-11 | $19.40 | $21.63 | $19.27 | $21.60 | $21.60 | 5,783 |
| 2024-04-10 | $19.97 | $20.48 | $19.12 | $19.32 | $19.32 | 10,165 |
| 2024-04-09 | $21.00 | $21.60 | $20.26 | $20.35 | $20.35 | 12,561 |
| 2024-04-08 | $21.55 | $21.65 | $20.74 | $20.86 | $20.86 | 9,428 |
| 2024-04-05 | $22.69 | $22.75 | $21.16 | $21.51 | $21.51 | 13,405 |
| 2024-04-04 | $22.60 | $25.08 | $22.60 | $22.79 | $22.79 | 15,019 |
| 2024-04-03 | $21.35 | $22.60 | $21.35 | $22.45 | $22.45 | 6,992 |
| 2024-04-02 | $19.97 | $21.50 | $19.77 | $21.48 | $21.48 | 12,589 |
| 2024-04-01 | $22.40 | $22.40 | $20.74 | $20.87 | $20.87 | 5,632 |
| 2024-03-28 | $21.19 | $22.49 | $21.17 | $22.45 | $22.45 | 6,026 |
| 2024-03-27 | $21.50 | $22.30 | $20.86 | $21.49 | $21.49 | 2,548 |
| 2024-03-26 | $22.59 | $22.63 | $21.23 | $21.42 | $21.42 | 7,070 |
| 2024-03-25 | $22.89 | $24.05 | $22.20 | $22.51 | $22.51 | 12,677 |
| 2024-03-22 | $21.40 | $22.89 | $21.30 | $22.89 | $22.89 | 5,571 |
| 2024-03-21 | $22.65 | $22.75 | $21.34 | $21.60 | $21.60 | 4,682 |
| 2024-03-20 | $19.98 | $22.30 | $19.98 | $22.30 | $22.30 | 4,567 |
| 2024-03-19 | $20.55 | $22.30 | $19.77 | $20.69 | $20.69 | 5,717 |
| 2024-03-18 | $21.84 | $21.84 | $21.09 | $21.09 | $21.09 | 547 |
| 2024-03-15 | $24.40 | $24.48 | $21.75 | $21.75 | $21.75 | 13,275 |
| 2024-03-14 | $24.60 | $25.30 | $23.60 | $24.38 | $24.38 | 4,203 |
| 2024-03-13 | $22.05 | $24.60 | $21.80 | $24.60 | $24.60 | 5,491 |
| 2024-03-12 | $20.40 | $22.57 | $20.27 | $22.39 | $22.39 | 3,383 |
| 2024-03-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 212 |
| 2024-03-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 367 |
| 2024-03-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 122 |
| 2024-03-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 38 |
| 2024-03-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 243 |
| 2024-03-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 86 |
| 2024-03-01 | $22.69 | $23.00 | $21.88 | $22.05 | $22.05 | 5,049 |
| 2024-02-29 | $23.04 | $23.40 | $22.75 | $23.40 | $23.40 | 3,777 |
| 2024-02-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 348 |
| 2024-02-27 | $23.21 | $24.46 | $22.93 | $23.65 | $23.65 | 6,873 |
| 2024-02-26 | $22.10 | $23.85 | $22.10 | $23.48 | $23.48 | 6,292 |
| 2024-02-23 | $20.77 | $21.70 | $20.73 | $21.70 | $21.70 | 1,910 |
| 2024-02-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 29 |
| 2024-02-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 149 |
| 2024-02-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 17 |
| 2024-02-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 7 |
| 2024-02-15 | $22.00 | $22.00 | $21.00 | $21.02 | $21.02 | 5,102 |
| 2024-02-14 | $20.11 | $21.80 | $20.06 | $21.49 | $21.49 | 3,501 |
| 2024-02-13 | $20.53 | $20.94 | $20.30 | $20.30 | $20.30 | 1,121 |
| 2024-02-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 82 |
| 2024-02-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 150 |
| 2024-02-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 114 |
| 2024-02-07 | $22.00 | $23.50 | $22.00 | $22.27 | $22.27 | 2,337 |
| 2024-02-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 61 |
| 2024-02-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 23 |
| 2024-02-02 | $21.45 | $22.64 | $21.45 | $22.64 | $22.64 | 1,256 |
| 2024-02-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 208 |
| 2024-01-31 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 865 |
| 2024-01-30 | $23.08 | $24.80 | $23.08 | $23.40 | $23.40 | 1,690 |
| 2024-01-29 | $25.40 | $25.40 | $25.00 | $25.00 | $25.00 | 1,302 |
| 2024-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 386 |
| 2024-01-25 | $23.45 | $24.50 | $23.45 | $24.50 | $24.50 | 394 |
| 2024-01-24 | $25.89 | $25.89 | $23.43 | $23.43 | $23.43 | 11,919 |
| 2024-01-23 | $25.00 | $25.19 | $24.34 | $24.90 | $24.90 | 8,082 |
| 2024-01-22 | $25.12 | $25.12 | $24.48 | $25.00 | $25.00 | 1,555 |
| 2024-01-19 | $23.40 | $25.14 | $23.40 | $25.14 | $25.14 | 1,715 |
| 2024-01-18 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 703 |
| 2024-01-17 | $23.99 | $24.59 | $23.50 | $24.59 | $24.59 | 6,363 |
| 2024-01-16 | $24.95 | $24.95 | $24.00 | $24.20 | $24.20 | 6,878 |
| 2024-01-12 | $26.68 | $26.68 | $24.23 | $24.98 | $24.98 | 6,708 |
| 2024-01-11 | $22.80 | $25.98 | $22.80 | $25.00 | $25.00 | 1,834 |
| 2024-01-10 | $23.55 | $24.70 | $23.55 | $24.70 | $24.70 | 1,118 |
| 2024-01-09 | $22.51 | $23.80 | $22.00 | $23.60 | $23.60 | 6,373 |
| 2024-01-08 | $22.13 | $22.30 | $19.70 | $21.88 | $21.88 | 4,195 |
| 2024-01-05 | $21.77 | $21.77 | $21.75 | $21.77 | $21.77 | 505 |
| 2024-01-04 | $20.79 | $22.60 | $19.60 | $20.59 | $20.59 | 4,415 |
| 2024-01-03 | $18.02 | $21.28 | $18.02 | $20.32 | $20.32 | 2,554 |
| 2024-01-02 | $19.76 | $19.79 | $19.76 | $19.79 | $19.79 | 298 |
| 2023-12-29 | $16.65 | $19.65 | $16.65 | $19.65 | $19.65 | 2,536 |
| 2023-12-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 24 |
| 2023-12-27 | $17.90 | $17.90 | $16.27 | $17.00 | $17.00 | 2,802 |
| 2023-12-26 | $17.79 | $17.90 | $17.79 | $17.90 | $17.90 | 532 |
| 2023-12-22 | $17.00 | $17.25 | $16.57 | $16.70 | $16.70 | 3,479 |
| 2023-12-21 | $17.01 | $17.50 | $17.01 | $17.50 | $17.50 | 768 |
| 2023-12-20 | $17.59 | $18.48 | $16.77 | $16.77 | $16.77 | 1,896 |
| 2023-12-19 | $16.70 | $17.60 | $16.70 | $17.60 | $17.60 | 1,353 |
| 2023-12-18 | $19.71 | $20.00 | $17.69 | $18.00 | $18.00 | 4,417 |
| 2023-12-15 | $20.01 | $20.37 | $18.90 | $18.90 | $18.90 | 1,435 |
| 2023-12-14 | $23.44 | $24.17 | $20.40 | $20.40 | $20.40 | 9,320 |
| 2023-12-13 | $20.11 | $22.10 | $20.11 | $22.10 | $22.10 | 1,346 |
| 2023-12-12 | $19.20 | $20.77 | $18.99 | $20.77 | $20.77 | 2,789 |
| 2023-12-11 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 72 |
| 2023-12-08 | $20.80 | $21.50 | $20.03 | $20.03 | $20.03 | 2,754 |
| 2023-12-07 | $21.28 | $21.28 | $20.77 | $20.77 | $20.77 | 641 |
| 2023-12-06 | $20.08 | $20.36 | $20.08 | $20.36 | $20.36 | 431 |
| 2023-12-05 | $21.44 | $21.89 | $20.50 | $20.50 | $20.50 | 3,688 |
| 2023-12-04 | $19.70 | $20.50 | $19.70 | $20.50 | $20.50 | 616 |
| 2023-12-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 385 |
| 2023-11-30 | $23.00 | $28.85 | $21.84 | $21.84 | $21.84 | 9,384 |
| 2023-11-29 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 422 |
| 2023-11-28 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 100 |
| 2023-11-27 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 362 |
| 2023-11-24 | $24.00 | $24.47 | $24.00 | $24.00 | $24.00 | 1,249 |
| 2023-11-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 56 |
| 2023-11-21 | $22.21 | $22.71 | $22.21 | $22.71 | $22.71 | 595 |
| 2023-11-20 | $22.78 | $23.69 | $22.78 | $23.69 | $23.69 | 1,750 |
| 2023-11-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 92 |
| 2023-11-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 66 |
| 2023-11-15 | $23.76 | $23.77 | $23.05 | $23.69 | $23.69 | 1,279 |
| 2023-11-14 | $25.00 | $26.22 | $23.56 | $25.50 | $25.50 | 3,568 |
| 2023-11-13 | $23.00 | $25.50 | $22.01 | $23.01 | $23.01 | 5,300 |
| 2023-11-10 | $23.19 | $23.61 | $23.19 | $23.60 | $23.60 | 2,974 |
| 2023-11-09 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 506 |
| 2023-11-08 | $26.30 | $28.93 | $22.50 | $22.50 | $22.50 | 10,967 |
| 2023-11-07 | $26.85 | $28.00 | $25.50 | $27.18 | $27.18 | 3,421 |
| 2023-11-06 | $24.50 | $26.79 | $24.50 | $26.79 | $26.79 | 2,936 |
| 2023-11-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 351 |
| 2023-11-02 | $27.61 | $27.61 | $25.69 | $26.50 | $26.50 | 1,584 |
| 2023-11-01 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 462 |
| 2023-10-31 | $27.00 | $28.10 | $27.00 | $27.11 | $27.11 | 3,362 |
| 2023-10-30 | $28.32 | $28.32 | $27.26 | $27.65 | $27.65 | 3,544 |
| 2023-10-27 | $29.00 | $29.00 | $28.00 | $28.00 | $28.00 | 787 |
| 2023-10-26 | $30.00 | $30.03 | $28.75 | $29.00 | $29.00 | 2,982 |
| 2023-10-25 | $29.00 | $30.00 | $28.80 | $30.00 | $30.00 | 1,374 |
| 2023-10-24 | $27.50 | $28.97 | $27.00 | $28.97 | $28.97 | 3,133 |
| 2023-10-23 | $28.25 | $28.80 | $27.50 | $27.50 | $27.50 | 7,002 |
| 2023-10-20 | $30.39 | $31.00 | $29.21 | $29.24 | $29.24 | 5,073 |
| 2023-10-19 | $31.03 | $31.03 | $30.75 | $30.95 | $30.95 | 3,007 |
| 2023-10-18 | $31.04 | $31.04 | $30.43 | $30.85 | $30.85 | 1,729 |
| 2023-10-17 | $30.55 | $31.40 | $30.48 | $31.40 | $31.40 | 2,644 |
| 2023-10-16 | $29.00 | $30.80 | $29.00 | $30.70 | $30.70 | 4,004 |
| 2023-10-13 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 800 |
| 2023-10-12 | $28.00 | $28.90 | $27.96 | $28.90 | $28.90 | 3,648 |
| 2023-10-11 | $29.91 | $30.67 | $27.53 | $27.93 | $27.93 | 3,520 |
| 2023-10-10 | $29.35 | $30.50 | $29.30 | $30.50 | $30.50 | 3,693 |
| 2023-10-09 | $29.00 | $29.31 | $28.12 | $28.90 | $28.90 | 4,802 |
| 2023-10-06 | $29.20 | $29.20 | $28.47 | $28.70 | $28.70 | 1,739 |
| 2023-10-05 | $30.00 | $31.41 | $28.85 | $28.85 | $28.85 | 2,674 |
| 2023-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 717 |
| 2023-10-03 | $30.00 | $30.00 | $28.50 | $28.99 | $28.99 | 2,006 |
| 2023-10-02 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 51 |
| 2023-09-29 | $30.99 | $31.50 | $30.52 | $30.52 | $30.52 | 2,310 |
| 2023-09-28 | $32.79 | $33.28 | $32.00 | $32.00 | $32.00 | 3,721 |
| 2023-09-27 | $31.00 | $34.00 | $31.00 | $34.00 | $34.00 | 9,541 |
| 2023-09-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 39 |
| 2023-09-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 153 |
| 2023-09-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 19 |
| 2023-09-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 44 |
| 2023-09-20 | $31.77 | $32.50 | $31.77 | $32.50 | $32.50 | 946 |
| 2023-09-19 | $34.20 | $34.20 | $32.00 | $32.55 | $32.55 | 1,403 |
| 2023-09-18 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 1,105 |
| 2023-09-15 | $32.02 | $33.69 | $32.02 | $33.69 | $33.69 | 1,028 |
| 2023-09-14 | $32.00 | $32.48 | $32.00 | $32.48 | $32.48 | 1,018 |
| 2023-09-13 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 651 |
| 2023-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 371 |
| 2023-09-11 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 278 |
| 2023-09-08 | $32.00 | $32.86 | $32.00 | $32.86 | $32.86 | 863 |
| 2023-09-07 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 63 |
| 2023-09-06 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 61 |
| 2023-09-05 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 428 |
| 2023-09-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 121 |
| 2023-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 148 |
| 2023-08-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 21 |
| 2023-08-29 | $33.70 | $34.00 | $33.70 | $34.00 | $34.00 | 561 |
| 2023-08-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2 |
| 2023-08-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 299 |
| 2023-08-24 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 45 |
| 2023-08-23 | $35.56 | $36.50 | $34.75 | $34.75 | $34.75 | 1,001 |
| 2023-08-22 | $33.95 | $35.58 | $33.95 | $35.20 | $35.20 | 1,089 |
| 2023-08-21 | $34.11 | $35.04 | $34.11 | $34.38 | $34.38 | 2,734 |
| 2023-08-18 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 22 |
| 2023-08-17 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 9 |
| 2023-08-16 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 2 |
| 2023-08-15 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 7 |
| 2023-08-14 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2023-08-11 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 15 |
| 2023-08-10 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 7 |
| 2023-08-09 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 2 |
| 2023-08-08 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 172 |
| 2023-08-07 | $35.99 | $36.00 | $35.99 | $36.00 | $36.00 | 1,227 |
| 2023-08-04 | $35.50 | $36.50 | $35.50 | $36.50 | $36.50 | 524 |
| 2023-08-03 | $36.00 | $36.00 | $35.69 | $35.69 | $35.69 | 823 |
| 2023-08-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 16 |
| 2023-08-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 519 |
| 2023-07-31 | $36.28 | $36.28 | $35.00 | $35.00 | $35.00 | 1,109 |
| 2023-07-28 | $36.67 | $36.67 | $36.00 | $36.00 | $36.00 | 722 |
| 2023-07-27 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 103 |
| 2023-07-26 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 15 |
| 2023-07-25 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 347 |
| 2023-07-24 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 214 |
| 2023-07-21 | $36.41 | $36.41 | $36.40 | $36.40 | $36.40 | 490 |
| 2023-07-20 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 20 |
| 2023-07-19 | $37.70 | $37.70 | $36.48 | $36.48 | $36.48 | 936 |
| 2023-07-18 | $35.15 | $38.73 | $35.15 | $38.73 | $38.73 | 1,123 |
| 2023-07-17 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 58 |
| 2023-07-14 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 40 |
| 2023-07-13 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 154 |
| 2023-07-12 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 502 |
| 2023-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 335 |
| 2023-07-10 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 273 |
| 2023-07-07 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 29 |
| 2023-07-06 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 297 |
| 2023-07-05 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 245 |
| 2023-07-03 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 3 |
| 2023-06-30 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 69 |
| 2023-06-29 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 8 |
| 2023-06-28 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 64 |
| 2023-06-27 | $35.70 | $37.27 | $35.04 | $35.68 | $35.68 | 5,368 |
| 2023-06-26 | $34.80 | $35.47 | $34.80 | $35.47 | $35.47 | 644 |
| 2023-06-23 | $35.09 | $35.09 | $34.03 | $34.03 | $34.03 | 751 |
| 2023-06-22 | $35.84 | $35.94 | $35.84 | $35.94 | $35.94 | 710 |
| 2023-06-21 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 7 |
| 2023-06-20 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 214 |
| 2023-06-16 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 237 |
| 2023-06-15 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 112 |
| 2023-06-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 203 |
| 2023-06-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 27 |
| 2023-06-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 32 |
| 2023-06-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 267 |
| 2023-06-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2023-06-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 121 |
| 2023-06-06 | $34.06 | $34.10 | $34.05 | $34.10 | $34.10 | 2,281 |
| 2023-06-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 6 |
| 2023-06-02 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 11 |
| 2023-06-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 22 |
| 2023-05-31 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 119 |
| 2023-05-30 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 352 |
| 2023-05-26 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 9 |
| 2023-05-25 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 64 |
| 2023-05-24 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 11 |
| 2023-05-23 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 7 |
| 2023-05-22 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 68 |
| 2023-05-19 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 229 |
| 2023-05-18 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 155 |
| 2023-05-17 | $36.00 | $36.51 | $36.00 | $36.51 | $36.51 | 704 |
| 2023-05-16 | $33.97 | $36.89 | $33.97 | $36.89 | $36.89 | 2,109 |
| 2023-05-15 | $33.21 | $34.53 | $33.21 | $34.53 | $34.53 | 635 |
| 2023-05-12 | $35.30 | $36.00 | $34.36 | $36.00 | $36.00 | 2,421 |
| 2023-05-11 | $31.70 | $36.00 | $30.18 | $36.00 | $36.00 | 5,926 |
| 2023-05-10 | $34.84 | $34.84 | $33.90 | $33.90 | $33.90 | 2,358 |
| 2023-05-09 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 484 |
| 2023-05-08 | $38.26 | $38.32 | $37.00 | $37.00 | $37.00 | 2,524 |
| 2023-05-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 104 |
| 2023-05-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-05-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 119 |
| 2023-05-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 41 |
| 2023-05-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 69 |
| 2023-04-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 6 |
| 2023-04-27 | $40.46 | $40.50 | $38.95 | $40.50 | $40.50 | 2,798 |
| 2023-04-26 | $37.02 | $40.29 | $37.02 | $40.29 | $40.29 | 892 |
| 2023-04-25 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 123 |
| 2023-04-24 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 95 |
| 2023-04-21 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 122 |
| 2023-04-20 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 227 |
| 2023-04-19 | $40.63 | $40.63 | $40.04 | $40.13 | $40.13 | 693 |
| 2023-04-18 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1 |
| 2023-04-17 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 248 |
| 2023-04-14 | $41.98 | $43.20 | $41.00 | $41.00 | $41.00 | 2,756 |
| 2023-04-13 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 4 |
| 2023-04-12 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 262 |
| 2023-04-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,192 |
| 2023-04-10 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 244 |
| 2023-04-06 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 0 |
| 2023-04-05 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 173 |
| 2023-04-04 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 366 |
| 2023-04-03 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 5 |
| 2023-03-31 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 916 |
| 2023-03-30 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 19 |
| 2023-03-29 | $42.85 | $46.24 | $42.85 | $45.70 | $45.70 | 1,119 |
| 2023-03-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 220 |
| 2023-03-27 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 117 |
| 2023-03-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 17 |
| 2023-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 101 |
| 2023-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 490 |
| 2023-03-21 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 64 |
| 2023-03-20 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 652 |
| 2023-03-17 | $41.00 | $41.08 | $41.00 | $41.08 | $41.08 | 1,072 |
| 2023-03-16 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 10 |
| 2023-03-15 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 227 |
| 2023-03-14 | $40.73 | $40.73 | $40.32 | $40.32 | $40.32 | 352 |
| 2023-03-13 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 218 |
| 2023-03-10 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 4 |
| 2023-03-09 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 25 |
| 2023-03-08 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 9 |
| 2023-03-07 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 105 |
| 2023-03-06 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 59 |
| 2023-03-03 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 10 |
| 2023-03-02 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 138 |
| 2023-03-01 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 142 |
| 2023-02-28 | $43.20 | $43.20 | $42.51 | $42.51 | $42.51 | 377 |
| 2023-02-27 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 219 |
| 2023-02-24 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 60 |
| 2023-02-23 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 289 |
| 2023-02-22 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 32 |
| 2023-02-21 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 13 |
| 2023-02-17 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 88 |
| 2023-02-16 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 5 |
| 2023-02-15 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 4 |
| 2023-02-14 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 6 |
| 2023-02-13 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 269 |
| 2023-02-10 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 245 |
| 2023-02-09 | $47.89 | $47.89 | $44.17 | $44.21 | $44.21 | 1,587 |
| 2023-02-08 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 213 |
| 2023-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 14 |
| 2023-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2 |
| 2023-02-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 56 |
| 2023-02-02 | $44.00 | $44.00 | $43.99 | $44.00 | $44.00 | 1,072 |
| 2023-02-01 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 49 |
| 2023-01-31 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 137 |
| 2023-01-30 | $42.55 | $43.11 | $42.55 | $43.11 | $43.11 | 452 |
| 2023-01-27 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 431 |
| 2023-01-26 | $41.25 | $41.99 | $40.77 | $41.99 | $41.99 | 324 |
| 2023-01-25 | $44.71 | $44.71 | $42.77 | $42.77 | $42.77 | 1,269 |
| 2023-01-24 | $43.39 | $43.91 | $43.39 | $43.91 | $43.91 | 862 |
| 2023-01-23 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 9 |
| 2023-01-20 | $42.83 | $42.98 | $42.83 | $42.98 | $42.98 | 489 |
| 2023-01-19 | $44.00 | $45.66 | $44.00 | $45.00 | $45.00 | 1,350 |
| 2023-01-18 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 2 |
| 2023-01-17 | $44.17 | $44.17 | $43.64 | $43.64 | $43.64 | 431 |
| 2023-01-13 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 38 |
| 2023-01-12 | $43.63 | $46.88 | $43.63 | $46.88 | $46.88 | 742 |
| 2023-01-11 | $42.75 | $48.47 | $42.75 | $48.47 | $48.47 | 1,072 |
| 2023-01-10 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 101 |
| 2023-01-09 | $46.55 | $47.72 | $45.20 | $47.45 | $47.45 | 4,780 |
| 2023-01-06 | $46.50 | $46.50 | $45.75 | $45.75 | $45.75 | 886 |
| 2023-01-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 220 |
| 2023-01-04 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 121 |
| 2023-01-03 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 13 |
| 2022-12-30 | $49.84 | $49.84 | $46.86 | $47.13 | $47.13 | 1,053 |
| 2022-12-29 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 12 |
| 2022-12-28 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 592 |
| 2022-12-27 | $48.04 | $48.04 | $47.54 | $47.54 | $47.54 | 713 |
| 2022-12-23 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 28 |
| 2022-12-22 | $50.00 | $50.00 | $49.54 | $49.54 | $49.54 | 631 |
| 2022-12-21 | $48.43 | $49.81 | $48.43 | $49.81 | $49.81 | 683 |
| 2022-12-20 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 25 |
| 2022-12-19 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 19 |
| 2022-12-16 | $48.52 | $48.62 | $48.52 | $48.52 | $48.52 | 1,155 |
| 2022-12-15 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 49 |
| 2022-12-14 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 88 |
| 2022-12-13 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 41 |
| 2022-12-12 | $50.37 | $50.95 | $50.37 | $50.95 | $50.95 | 344 |
| 2022-12-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 40 |
| 2022-12-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 139 |
| 2022-12-07 | $49.50 | $52.45 | $47.31 | $52.45 | $52.45 | 5,265 |
| 2022-12-06 | $48.00 | $49.40 | $48.00 | $49.40 | $49.40 | 2,197 |
| 2022-12-05 | $46.67 | $48.43 | $46.67 | $48.43 | $48.43 | 2,992 |
| 2022-12-02 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 79 |
| 2022-12-01 | $45.80 | $47.51 | $45.80 | $47.51 | $47.51 | 1,381 |
| 2022-11-30 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 440 |
| 2022-11-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 92 |
| 2022-11-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 14 |
| 2022-11-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 417 |
| 2022-11-23 | $47.97 | $48.66 | $47.27 | $47.27 | $47.27 | 1,199 |
| 2022-11-22 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 122 |
| 2022-11-21 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 417 |
| 2022-11-18 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 735 |
| 2022-11-17 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 6 |
| 2022-11-16 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 32 |
| 2022-11-15 | $49.76 | $50.10 | $49.00 | $49.90 | $49.90 | 1,229 |
| 2022-11-14 | $51.31 | $51.31 | $50.00 | $50.00 | $50.00 | 531 |
| 2022-11-11 | $49.51 | $49.54 | $49.03 | $49.03 | $49.03 | 682 |
| 2022-11-10 | $47.82 | $49.00 | $47.82 | $49.00 | $49.00 | 689 |
| 2022-11-09 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 540 |
| 2022-11-08 | $44.66 | $49.00 | $44.66 | $46.73 | $46.73 | 2,304 |
| 2022-11-07 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 15 |
| 2022-11-04 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 240 |
| 2022-11-03 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 10 |
| 2022-11-02 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 6 |
| 2022-11-01 | $50.83 | $51.52 | $50.31 | $50.31 | $50.31 | 1,438 |
| 2022-10-31 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 112 |
| 2022-10-28 | $49.20 | $50.55 | $49.16 | $50.43 | $50.43 | 3,400 |
| 2022-10-27 | $48.87 | $51.10 | $48.87 | $50.33 | $50.33 | 2,840 |
| 2022-10-26 | $48.97 | $49.71 | $48.97 | $49.40 | $49.40 | 1,004 |
| 2022-10-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 1 |
| 2022-10-24 | $49.66 | $49.66 | $44.00 | $49.00 | $49.00 | 7,530 |
| 2022-10-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,133 |
| 2022-10-20 | $50.51 | $51.90 | $50.51 | $51.90 | $51.90 | 952 |
| 2022-10-19 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 62 |
| 2022-10-18 | $51.10 | $52.00 | $51.10 | $52.00 | $52.00 | 2,819 |
| 2022-10-17 | $50.70 | $50.70 | $50.50 | $50.50 | $50.50 | 294 |
| 2022-10-14 | $51.00 | $51.70 | $50.23 | $50.23 | $50.23 | 1,127 |
| 2022-10-13 | $52.49 | $52.95 | $52.25 | $52.95 | $52.95 | 3,026 |
| 2022-10-12 | $50.23 | $52.40 | $50.21 | $52.40 | $52.40 | 1,643 |
| 2022-10-11 | $50.99 | $53.10 | $50.99 | $52.40 | $52.40 | 2,987 |
| 2022-10-10 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 227 |
| 2022-10-07 | $51.00 | $51.00 | $49.50 | $49.50 | $49.50 | 1,392 |
| 2022-10-06 | $52.50 | $52.50 | $51.00 | $51.00 | $51.00 | 680 |
| 2022-10-05 | $52.00 | $54.66 | $51.50 | $51.50 | $51.50 | 5,607 |
| 2022-10-04 | $50.20 | $56.40 | $50.20 | $53.90 | $53.90 | 8,038 |
| 2022-10-03 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 55 |
| 2022-09-30 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 476 |
| 2022-09-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 89 |
| 2022-09-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 24 |
| 2022-09-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 52 |
| 2022-09-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 69 |
| 2022-09-23 | $51.00 | $51.00 | $48.66 | $51.00 | $51.00 | 6,673 |
| 2022-09-22 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 4 |
| 2022-09-21 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 39 |
| 2022-09-20 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 53 |
| 2022-09-19 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 58 |
| 2022-09-16 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 392 |
| 2022-09-15 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 56 |
| 2022-09-14 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 225 |
| 2022-09-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 116 |
| 2022-09-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 115 |
| 2022-09-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 115 |
| 2022-09-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 194 |
| 2022-09-07 | $50.20 | $50.20 | $50.00 | $50.00 | $50.00 | 1,264 |
| 2022-09-06 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 64 |
| 2022-09-02 | $51.00 | $52.00 | $50.96 | $51.02 | $51.02 | 1,780 |
| 2022-09-01 | $51.29 | $53.93 | $50.60 | $51.00 | $51.00 | 4,689 |
| 2022-08-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 153 |
| 2022-08-30 | $48.60 | $52.20 | $48.60 | $52.20 | $52.20 | 2,337 |
| 2022-08-29 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 161 |
| 2022-08-26 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 4 |
| 2022-08-25 | $49.50 | $51.58 | $49.25 | $49.25 | $49.25 | 3,321 |
| 2022-08-24 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 11 |
| 2022-08-23 | $50.95 | $52.03 | $49.85 | $49.85 | $49.85 | 2,690 |
| 2022-08-22 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 108 |
| 2022-08-19 | $51.93 | $53.45 | $51.80 | $51.80 | $51.80 | 601 |
| 2022-08-18 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 142 |
| 2022-08-17 | $50.60 | $57.40 | $50.40 | $52.51 | $52.51 | 11,248 |
| 2022-08-16 | $48.67 | $51.58 | $48.53 | $50.99 | $50.99 | 3,154 |
| 2022-08-15 | $51.00 | $52.80 | $48.70 | $48.70 | $48.70 | 3,496 |
| 2022-08-12 | $52.98 | $52.98 | $52.00 | $52.00 | $52.00 | 792 |
| 2022-08-11 | $50.15 | $53.50 | $50.15 | $51.74 | $51.74 | 5,606 |
| 2022-08-10 | $49.20 | $55.18 | $49.20 | $50.00 | $50.00 | 9,143 |
| 2022-08-09 | $45.24 | $50.60 | $45.03 | $48.70 | $48.70 | 7,109 |
| 2022-08-08 | $45.96 | $45.96 | $45.85 | $45.85 | $45.85 | 941 |
| 2022-08-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 227 |
| 2022-08-04 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 73 |
| 2022-08-03 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 486 |
| 2022-08-02 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 108 |
| 2022-08-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 101 |
| 2022-07-29 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 32 |
| 2022-07-28 | $48.40 | $49.00 | $46.74 | $46.74 | $46.74 | 1,584 |
| 2022-07-27 | $46.00 | $49.00 | $46.00 | $46.40 | $46.40 | 4,752 |
| 2022-07-26 | $43.05 | $47.89 | $43.05 | $45.30 | $45.30 | 5,453 |
| 2022-07-25 | $45.09 | $46.70 | $44.30 | $44.37 | $44.37 | 6,402 |
| 2022-07-22 | $43.20 | $47.98 | $43.20 | $44.42 | $44.42 | 6,700 |
| 2022-07-21 | $44.43 | $46.18 | $43.64 | $44.00 | $44.00 | 2,633 |
| 2022-07-20 | $44.10 | $47.50 | $43.99 | $46.38 | $46.38 | 2,566 |
| 2022-07-19 | $46.00 | $46.00 | $44.28 | $44.28 | $44.28 | 1,152 |
| 2022-07-18 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 25 |
| 2022-07-15 | $43.42 | $46.16 | $43.42 | $45.52 | $45.52 | 1,426 |
| 2022-07-14 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 37 |
| 2022-07-13 | $46.50 | $46.70 | $45.38 | $45.70 | $45.70 | 1,625 |
| 2022-07-12 | $44.82 | $45.52 | $44.82 | $45.52 | $45.52 | 466 |
| 2022-07-11 | $43.60 | $45.38 | $42.23 | $45.38 | $45.38 | 1,503 |
| 2022-07-08 | $45.40 | $45.40 | $42.41 | $42.41 | $42.41 | 2,586 |
| 2022-07-07 | $44.41 | $45.50 | $43.56 | $44.76 | $44.76 | 2,808 |
| 2022-07-06 | $44.80 | $44.80 | $42.00 | $43.00 | $43.00 | 3,191 |
| 2022-07-05 | $42.50 | $43.77 | $41.69 | $43.58 | $43.58 | 3,141 |
| 2022-07-01 | $43.30 | $43.35 | $43.30 | $43.35 | $43.35 | 890 |
| 2022-06-30 | $40.25 | $42.38 | $40.25 | $42.33 | $42.33 | 1,532 |
| 2022-06-29 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 8 |
| 2022-06-28 | $44.38 | $44.38 | $43.56 | $43.56 | $43.56 | 319 |
| 2022-06-27 | $42.71 | $43.20 | $42.00 | $43.20 | $43.20 | 2,533 |
| 2022-06-24 | $46.50 | $46.80 | $41.77 | $41.77 | $41.77 | 2,805 |
| 2022-06-23 | $46.21 | $47.67 | $45.70 | $47.67 | $47.67 | 976 |
| 2022-06-22 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 21 |
| 2022-06-21 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 28 |
| 2022-06-17 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 132 |
| 2022-06-16 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 31 |
| 2022-06-15 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 183 |
| 2022-06-14 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 74 |
| 2022-06-13 | $44.00 | $47.30 | $44.00 | $47.30 | $47.30 | 780 |
| 2022-06-10 | $45.10 | $47.50 | $45.10 | $46.67 | $46.67 | 1,931 |
| 2022-06-09 | $45.83 | $45.83 | $44.29 | $44.29 | $44.29 | 947 |
| 2022-06-08 | $49.80 | $49.80 | $46.01 | $46.01 | $46.01 | 2,330 |
| 2022-06-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 140 |
| 2022-06-06 | $49.30 | $50.91 | $47.50 | $48.00 | $48.00 | 1,909 |
| 2022-06-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 56 |
| 2022-06-02 | $49.00 | $50.00 | $49.00 | $50.00 | $50.00 | 556 |
| 2022-06-01 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 117 |
| 2022-05-31 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 88 |
| 2022-05-27 | $49.69 | $50.00 | $49.51 | $49.51 | $49.51 | 480 |
| 2022-05-26 | $48.44 | $50.70 | $48.38 | $49.50 | $49.50 | 2,884 |
| 2022-05-25 | $46.02 | $47.50 | $46.00 | $47.50 | $47.50 | 1,778 |
| 2022-05-24 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 186 |
| 2022-05-23 | $47.40 | $49.00 | $47.40 | $47.60 | $47.60 | 3,689 |
| 2022-05-20 | $52.03 | $52.03 | $46.87 | $47.37 | $47.37 | 2,519 |
| 2022-05-19 | $47.04 | $48.10 | $46.77 | $47.20 | $47.20 | 2,843 |
| 2022-05-18 | $47.96 | $48.43 | $47.02 | $47.76 | $47.76 | 1,977 |
| 2022-05-17 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 173 |
| 2022-05-16 | $46.38 | $48.07 | $46.38 | $48.07 | $48.07 | 382 |
| 2022-05-13 | $46.50 | $48.08 | $46.00 | $46.00 | $46.00 | 2,179 |
| 2022-05-12 | $43.53 | $46.48 | $43.53 | $45.70 | $45.70 | 2,555 |
| 2022-05-11 | $42.51 | $44.50 | $42.50 | $44.50 | $44.50 | 2,448 |
| 2022-05-10 | $39.00 | $43.00 | $39.00 | $43.00 | $43.00 | 2,590 |
| 2022-05-09 | $40.00 | $40.50 | $38.81 | $40.50 | $40.50 | 3,472 |
| 2022-05-06 | $45.45 | $45.45 | $38.63 | $39.28 | $39.28 | 11,784 |
| 2022-05-05 | $46.25 | $46.44 | $45.00 | $45.48 | $45.48 | 2,638 |
| 2022-05-04 | $47.26 | $48.70 | $45.64 | $46.44 | $46.44 | 11,634 |
| 2022-05-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 174 |
| 2022-05-02 | $49.58 | $49.73 | $49.00 | $49.40 | $49.40 | 2,581 |
| 2022-04-29 | $53.50 | $54.72 | $52.50 | $53.50 | $53.50 | 2,346 |
| 2022-04-28 | $52.58 | $53.40 | $51.28 | $52.33 | $52.33 | 660 |
| 2022-04-27 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 724 |
| 2022-04-26 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 1 |
| 2022-04-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 215 |
| 2022-04-22 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 64 |
| 2022-04-21 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 19 |
| 2022-04-20 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 168 |
| 2022-04-19 | $49.75 | $51.00 | $49.75 | $51.00 | $51.00 | 875 |
| 2022-04-18 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 72 |
| 2022-04-14 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 11 |
| 2022-04-13 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 5 |
| 2022-04-12 | $48.50 | $48.90 | $48.40 | $48.90 | $48.90 | 1,314 |
| 2022-04-11 | $48.26 | $48.28 | $48.26 | $48.28 | $48.28 | 1,132 |
| 2022-04-08 | $48.70 | $48.93 | $48.13 | $48.93 | $48.93 | 1,375 |
| 2022-04-07 | $48.00 | $48.00 | $47.51 | $47.68 | $47.68 | 1,726 |
| 2022-04-06 | $48.61 | $48.61 | $48.51 | $48.51 | $48.51 | 1,364 |
| 2022-04-05 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 967 |
| 2022-04-04 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 884 |
| 2022-04-01 | $50.84 | $52.50 | $50.84 | $51.70 | $51.70 | 951 |
| 2022-03-31 | $49.70 | $52.96 | $49.70 | $52.00 | $52.00 | 2,424 |
| 2022-03-30 | $48.83 | $55.13 | $48.83 | $52.50 | $52.50 | 2,349 |
| 2022-03-29 | $49.55 | $49.55 | $49.25 | $49.25 | $49.25 | 338 |
| 2022-03-28 | $50.15 | $50.15 | $50.00 | $50.00 | $50.00 | 602 |
| 2022-03-25 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 307 |
| 2022-03-24 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 420 |
| 2022-03-23 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 660 |
| 2022-03-22 | $49.96 | $53.50 | $49.96 | $52.02 | $52.02 | 2,003 |
| 2022-03-21 | $51.05 | $51.05 | $48.51 | $48.76 | $48.76 | 2,285 |
| 2022-03-18 | $53.70 | $54.28 | $49.50 | $49.50 | $49.50 | 9,488 |
| 2022-03-17 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 157 |
| 2022-03-16 | $51.54 | $53.00 | $51.54 | $53.00 | $53.00 | 939 |
| 2022-03-15 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 275 |
| 2022-03-14 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 177 |
| 2022-03-11 | $51.51 | $53.99 | $51.51 | $53.99 | $53.99 | 872 |
| 2022-03-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 417 |
| 2022-03-09 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2 |
| 2022-03-08 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 69 |
| 2022-03-07 | $51.00 | $55.00 | $51.00 | $55.00 | $55.00 | 249 |
| 2022-03-04 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 241 |
| 2022-03-03 | $55.00 | $55.04 | $55.00 | $55.04 | $55.04 | 899 |
| 2022-03-02 | $54.63 | $55.02 | $54.11 | $55.02 | $55.02 | 1,695 |
| 2022-03-01 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 137 |
| 2022-02-28 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 334 |
| 2022-02-25 | $59.00 | $59.00 | $58.40 | $58.40 | $58.40 | 1,331 |
| 2022-02-24 | $54.32 | $58.69 | $54.32 | $58.69 | $58.69 | 937 |
| 2022-02-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 237 |
| 2022-02-22 | $53.50 | $57.20 | $53.50 | $56.00 | $56.00 | 4,642 |
| 2022-02-18 | $54.12 | $54.12 | $53.21 | $53.59 | $53.59 | 1,121 |
| 2022-02-17 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 0 |
| 2022-02-16 | $54.00 | $56.50 | $54.00 | $55.25 | $55.25 | 7,932 |
| 2022-02-15 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 14 |
| 2022-02-14 | $55.15 | $55.31 | $53.81 | $55.23 | $55.23 | 2,136 |
| 2022-02-11 | $54.00 | $58.50 | $54.00 | $55.04 | $55.04 | 3,399 |
| 2022-02-10 | $54.98 | $54.98 | $54.98 | $54.98 | $54.98 | 6 |
| 2022-02-09 | $55.00 | $55.00 | $54.03 | $54.98 | $54.98 | 1,102 |
| 2022-02-08 | $55.00 | $55.00 | $53.00 | $53.77 | $53.77 | 1,261 |
| 2022-02-07 | $53.50 | $55.00 | $53.50 | $55.00 | $55.00 | 1,828 |
| 2022-02-04 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 596 |
| 2022-02-03 | $51.53 | $51.53 | $50.06 | $51.10 | $51.10 | 734 |
| 2022-02-02 | $52.64 | $52.64 | $52.55 | $52.55 | $52.55 | 423 |
| 2022-02-01 | $52.74 | $54.90 | $52.20 | $54.00 | $54.00 | 1,959 |
| 2022-01-31 | $50.75 | $54.50 | $50.75 | $53.50 | $53.50 | 2,496 |
| 2022-01-28 | $50.49 | $50.50 | $50.49 | $50.50 | $50.50 | 679 |
| 2022-01-27 | $51.00 | $52.00 | $49.72 | $50.51 | $50.51 | 1,207 |
| 2022-01-26 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 10 |
| 2022-01-25 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 5 |
| 2022-01-24 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 924 |
| 2022-01-21 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 84 |
| 2022-01-20 | $51.23 | $51.50 | $50.18 | $50.70 | $50.70 | 2,627 |
| 2022-01-19 | $51.20 | $51.62 | $51.20 | $51.62 | $51.62 | 455 |
| 2022-01-18 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 156 |
| 2022-01-14 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 32 |
| 2022-01-13 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 37 |
| 2022-01-12 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 464 |
| 2022-01-11 | $53.90 | $54.33 | $53.90 | $54.33 | $54.33 | 379 |
| 2022-01-10 | $49.51 | $52.50 | $49.51 | $52.50 | $52.50 | 529 |
| 2022-01-07 | $53.01 | $54.00 | $51.00 | $54.00 | $54.00 | 1,260 |
| 2022-01-06 | $56.19 | $56.19 | $53.03 | $53.03 | $53.03 | 1,088 |
| 2022-01-05 | $52.00 | $57.00 | $52.00 | $56.28 | $56.28 | 3,891 |
| 2022-01-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 136 |
| 2022-01-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 77 |
| 2021-12-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 135 |
| 2021-12-30 | $51.55 | $51.55 | $51.01 | $51.01 | $51.01 | 560 |
| 2021-12-29 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 3,495 |
| 2021-12-28 | $50.59 | $52.21 | $50.50 | $52.21 | $52.21 | 1,966 |
| 2021-12-27 | $49.90 | $54.00 | $49.90 | $52.00 | $52.00 | 2,886 |
| 2021-12-23 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 275 |
| 2021-12-22 | $48.46 | $48.50 | $48.46 | $48.50 | $48.50 | 832 |
| 2021-12-21 | $49.90 | $49.90 | $47.80 | $49.90 | $49.90 | 2,110 |
| 2021-12-20 | $49.15 | $49.90 | $47.00 | $49.90 | $49.90 | 2,408 |
| 2021-12-17 | $44.50 | $52.00 | $42.50 | $51.90 | $51.90 | 18,136 |
| 2021-12-16 | $42.50 | $43.86 | $42.50 | $43.86 | $43.86 | 1,214 |
| 2021-12-15 | $44.00 | $44.86 | $41.55 | $44.40 | $44.40 | 11,188 |
| 2021-12-14 | $46.45 | $46.45 | $42.55 | $43.47 | $43.47 | 3,698 |
| 2021-12-13 | $45.00 | $46.30 | $44.45 | $44.45 | $44.45 | 781 |
| 2021-12-10 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 93 |
| 2021-12-09 | $46.52 | $46.52 | $46.44 | $46.44 | $46.44 | 664 |
| 2021-12-08 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 23 |
| 2021-12-07 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 286 |
| 2021-12-06 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 321 |
| 2021-12-03 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 259 |
| 2021-12-02 | $47.50 | $48.50 | $47.50 | $48.50 | $48.50 | 477 |
| 2021-12-01 | $47.50 | $48.16 | $47.00 | $47.00 | $47.00 | 1,239 |
| 2021-11-30 | $49.00 | $49.00 | $45.25 | $47.35 | $47.35 | 5,253 |
| 2021-11-29 | $46.46 | $49.38 | $45.25 | $47.60 | $47.60 | 19,084 |
| 2021-11-26 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 10 |
| 2021-11-24 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 103 |
| 2021-11-23 | $47.00 | $47.40 | $46.50 | $46.50 | $46.50 | 1,608 |
| 2021-11-22 | $51.43 | $51.55 | $47.20 | $47.20 | $47.20 | 6,743 |
| 2021-11-19 | $51.80 | $51.80 | $48.50 | $50.30 | $50.30 | 2,131 |
| 2021-11-18 | $46.63 | $55.90 | $46.05 | $49.45 | $49.45 | 23,148 |
| 2021-11-17 | $46.49 | $48.00 | $46.49 | $46.91 | $46.91 | 1,579 |
| 2021-11-16 | $46.80 | $46.89 | $46.80 | $46.89 | $46.89 | 516 |
| 2021-11-15 | $47.00 | $48.00 | $46.70 | $46.70 | $46.70 | 1,696 |
| 2021-11-12 | $46.42 | $46.42 | $46.37 | $46.37 | $46.37 | 319 |
| 2021-11-11 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 76 |
| 2021-11-10 | $46.50 | $47.70 | $46.33 | $46.60 | $46.60 | 5,729 |
| 2021-11-09 | $45.50 | $46.49 | $45.50 | $46.49 | $46.49 | 631 |
| 2021-11-08 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 181 |
| 2021-11-05 | $47.25 | $47.25 | $44.83 | $45.23 | $45.23 | 15,237 |
| 2021-11-04 | $46.98 | $47.00 | $45.52 | $45.52 | $45.52 | 1,228 |
| 2021-11-03 | $45.56 | $47.37 | $45.56 | $47.37 | $47.37 | 2,969 |
| 2021-11-02 | $46.11 | $46.11 | $46.05 | $46.05 | $46.05 | 503 |
| 2021-11-01 | $45.95 | $47.30 | $45.56 | $46.49 | $46.49 | 9,927 |
| 2021-10-29 | $45.45 | $46.50 | $45.03 | $46.50 | $46.50 | 13,979 |
| 2021-10-28 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 571 |
| 2021-10-27 | $46.84 | $46.84 | $46.50 | $46.50 | $46.50 | 712 |
| 2021-10-26 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 14 |
| 2021-10-25 | $47.80 | $47.80 | $46.84 | $46.84 | $46.84 | 999 |
| 2021-10-22 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 179 |
| 2021-10-21 | $47.00 | $48.80 | $46.36 | $48.13 | $48.13 | 13,888 |
| 2021-10-20 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 72 |
| 2021-10-19 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 63 |
| 2021-10-18 | $44.24 | $46.99 | $44.24 | $46.99 | $46.99 | 5,116 |
| 2021-10-15 | $47.70 | $48.85 | $47.65 | $48.80 | $48.80 | 2,229 |
| 2021-10-14 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 18 |
| 2021-10-13 | $45.55 | $47.40 | $45.55 | $47.20 | $47.20 | 3,469 |
| 2021-10-12 | $42.70 | $45.65 | $42.70 | $45.65 | $45.65 | 6,842 |
| 2021-10-11 | $44.10 | $45.00 | $44.10 | $44.51 | $44.51 | 1,550 |
| 2021-10-08 | $44.00 | $44.61 | $44.00 | $44.61 | $44.61 | 1,961 |
| 2021-10-07 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 708 |
| 2021-10-06 | $44.10 | $44.90 | $44.10 | $44.21 | $44.21 | 1,799 |
| 2021-10-05 | $45.28 | $45.28 | $43.53 | $44.24 | $44.24 | 3,878 |
| 2021-10-04 | $47.15 | $47.34 | $45.00 | $45.95 | $45.95 | 8,789 |
| 2021-10-01 | $42.75 | $47.28 | $42.75 | $47.17 | $47.17 | 8,904 |
| 2021-09-30 | $46.88 | $46.88 | $44.09 | $44.09 | $44.09 | 11,573 |
| 2021-09-29 | $47.00 | $48.30 | $45.50 | $46.80 | $46.80 | 9,673 |
| 2021-09-28 | $46.35 | $47.01 | $46.35 | $46.86 | $46.86 | 4,723 |
| 2021-09-27 | $46.00 | $47.50 | $45.70 | $47.06 | $47.06 | 25,205 |
| 2021-09-24 | $46.50 | $47.50 | $45.70 | $46.63 | $46.63 | 21,953 |
| 2021-09-23 | $46.00 | $46.86 | $46.00 | $46.86 | $46.86 | 1,142 |
| 2021-09-22 | $46.82 | $47.23 | $46.45 | $47.23 | $47.23 | 2,193 |
| 2021-09-21 | $46.59 | $46.70 | $45.45 | $46.20 | $46.20 | 4,682 |
| 2021-09-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,748 |
| 2021-09-17 | $46.64 | $46.64 | $43.71 | $45.98 | $45.98 | 6,952 |
| 2021-09-16 | $46.03 | $47.10 | $46.00 | $46.05 | $46.05 | 7,576 |
| 2021-09-15 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 372 |
| 2021-09-14 | $47.50 | $47.50 | $47.15 | $47.15 | $47.15 | 1,011 |
| 2021-09-13 | $46.01 | $48.70 | $46.01 | $48.17 | $48.17 | 2,657 |
| 2021-09-10 | $45.50 | $48.61 | $45.05 | $47.81 | $47.81 | 20,001 |
| 2021-09-09 | $44.63 | $45.30 | $44.30 | $45.24 | $45.24 | 2,378 |
| 2021-09-08 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 741 |
| 2021-09-07 | $44.85 | $46.67 | $44.55 | $46.00 | $46.00 | 5,584 |
| 2021-09-03 | $44.15 | $46.30 | $44.15 | $45.90 | $45.90 | 4,986 |
| 2021-09-02 | $48.58 | $49.00 | $44.61 | $45.05 | $45.05 | 6,768 |
| 2021-09-01 | $46.70 | $50.55 | $46.70 | $48.00 | $48.00 | 20,458 |
| 2021-08-31 | $47.20 | $48.59 | $46.60 | $46.60 | $46.60 | 9,070 |
| 2021-08-30 | $46.48 | $48.74 | $46.20 | $47.60 | $47.60 | 15,541 |
| 2021-08-27 | $45.75 | $47.40 | $45.75 | $46.20 | $46.20 | 25,500 |
| 2021-08-26 | $46.00 | $46.40 | $45.80 | $46.00 | $46.00 | 20,681 |
| 2021-08-25 | $45.50 | $47.00 | $45.50 | $45.98 | $45.98 | 18,901 |
| 2021-08-24 | $46.31 | $47.68 | $45.49 | $45.50 | $45.50 | 24,900 |
| 2021-08-23 | $45.20 | $47.45 | $45.20 | $46.52 | $46.52 | 5,031 |
| 2021-08-20 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 401 |
| 2021-08-19 | $45.26 | $46.69 | $44.50 | $46.00 | $46.00 | 2,382 |
| 2021-08-18 | $47.05 | $47.05 | $45.30 | $45.30 | $45.30 | 9,514 |
| 2021-08-17 | $45.39 | $48.96 | $45.09 | $46.90 | $46.90 | 7,863 |
| 2021-08-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1,197 |
| 2021-08-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 55 |
| 2021-08-12 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 448 |
| 2021-08-11 | $44.20 | $46.70 | $43.90 | $44.00 | $44.00 | 6,614 |
| 2021-08-10 | $43.14 | $47.08 | $42.39 | $44.19 | $44.19 | 14,552 |
| 2021-08-09 | $44.30 | $44.47 | $44.30 | $44.47 | $44.47 | 1,917 |
| 2021-08-06 | $43.53 | $44.45 | $43.35 | $44.28 | $44.28 | 6,535 |
| 2021-08-05 | $43.36 | $44.41 | $40.91 | $44.20 | $44.20 | 9,349 |
| 2021-08-04 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 9 |
| 2021-08-03 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 214 |
| 2021-08-02 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 66 |
| 2021-07-30 | $45.08 | $45.80 | $45.00 | $45.05 | $45.05 | 932 |
| 2021-07-29 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 175 |
| 2021-07-28 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 163 |
| 2021-07-27 | $45.02 | $45.19 | $45.01 | $45.19 | $45.19 | 623 |
| 2021-07-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 559 |
| 2021-07-23 | $45.26 | $45.50 | $44.27 | $45.00 | $45.00 | 1,073 |
| 2021-07-22 | $45.63 | $45.63 | $45.45 | $45.45 | $45.45 | 291 |
| 2021-07-21 | $44.70 | $46.00 | $44.50 | $45.00 | $45.00 | 3,060 |
| 2021-07-20 | $44.50 | $45.10 | $43.76 | $43.76 | $43.76 | 2,510 |
| 2021-07-19 | $44.20 | $46.06 | $44.00 | $44.50 | $44.50 | 7,953 |
| 2021-07-16 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 70 |
| 2021-07-15 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 147 |
| 2021-07-14 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 148 |
| 2021-07-13 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 13 |
| 2021-07-12 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 437 |
| 2021-07-09 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 135 |
| 2021-07-08 | $48.95 | $49.00 | $48.95 | $49.00 | $49.00 | 853 |
| 2021-07-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 157 |
| 2021-07-06 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 20 |
| 2021-07-02 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 60 |
| 2021-07-01 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 527 |
| 2021-06-30 | $47.00 | $47.00 | $43.01 | $43.01 | $43.01 | 1,097 |
| 2021-06-29 | $49.50 | $50.73 | $49.50 | $50.73 | $50.73 | 1,249 |
| 2021-06-28 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 407 |
| 2021-06-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 1,400 |
| 2021-06-24 | $45.89 | $45.89 | $41.70 | $41.70 | $41.70 | 897 |
| 2021-06-23 | $41.73 | $46.00 | $41.41 | $46.00 | $46.00 | 1,094 |
| 2021-06-22 | $40.34 | $41.00 | $40.34 | $41.00 | $41.00 | 940 |
| 2021-06-21 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 339 |
| 2021-06-18 | $38.65 | $41.77 | $38.65 | $41.77 | $41.77 | 1,348 |
| 2021-06-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 370 |
| 2021-06-16 | $37.74 | $38.54 | $37.59 | $38.37 | $38.37 | 3,030 |
| 2021-06-15 | $33.50 | $37.76 | $32.71 | $37.76 | $37.76 | 2,003 |
| 2021-06-14 | $33.71 | $34.18 | $33.56 | $33.91 | $33.91 | 4,497 |
| 2021-06-11 | $33.05 | $34.69 | $32.49 | $33.71 | $33.71 | 8,234 |
| 2021-06-10 | $38.99 | $40.03 | $32.84 | $33.35 | $33.35 | 25,031 |
| 2021-06-09 | $36.72 | $41.43 | $35.36 | $36.02 | $36.02 | 28,604 |
| 2021-06-08 | $40.01 | $40.01 | $36.75 | $36.75 | $36.75 | 16,232 |
| 2021-06-07 | $45.25 | $46.65 | $40.12 | $40.12 | $40.12 | 7,926 |
| 2021-06-04 | $51.00 | $52.00 | $46.84 | $46.95 | $46.95 | 12,888 |
| 2021-06-03 | $39.78 | $61.61 | $38.89 | $51.90 | $51.90 | 130,109 |
| 2021-06-02 | $38.00 | $41.14 | $38.00 | $39.41 | $39.41 | 7,183 |
| 2021-06-01 | $37.64 | $37.71 | $37.03 | $37.12 | $37.12 | 2,378 |
| 2021-05-28 | $37.60 | $37.60 | $36.22 | $36.71 | $36.71 | 1,423 |
| 2021-05-27 | $37.63 | $37.63 | $37.57 | $37.60 | $37.60 | 823 |
| 2021-05-26 | $36.91 | $37.70 | $36.56 | $37.70 | $37.70 | 1,914 |
| 2021-05-25 | $37.65 | $37.65 | $36.96 | $37.00 | $37.00 | 1,162 |
| 2021-05-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 631 |
| 2021-05-21 | $37.60 | $37.90 | $37.60 | $37.90 | $37.90 | 5,767 |
| 2021-05-20 | $37.55 | $37.55 | $37.54 | $37.54 | $37.54 | 546 |
| 2021-05-19 | $37.55 | $37.55 | $37.41 | $37.41 | $37.41 | 538 |
| 2021-05-18 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 18 |
| 2021-05-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 402 |
| 2021-05-14 | $37.25 | $37.40 | $37.25 | $37.40 | $37.40 | 706 |
| 2021-05-13 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 546 |
| 2021-05-12 | $37.55 | $37.55 | $35.99 | $37.51 | $37.51 | 1,044 |
| 2021-05-11 | $37.46 | $37.55 | $37.08 | $37.55 | $37.55 | 1,252 |
| 2021-05-10 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 498 |
| 2021-05-07 | $37.55 | $37.55 | $36.77 | $36.77 | $36.77 | 1,000 |
| 2021-05-06 | $36.58 | $37.55 | $36.58 | $37.55 | $37.55 | 967 |
| 2021-05-05 | $37.60 | $37.60 | $35.60 | $37.55 | $37.55 | 884 |
| 2021-05-04 | $37.60 | $37.60 | $35.60 | $36.10 | $36.10 | 585 |
| 2021-05-03 | $35.27 | $37.60 | $35.27 | $35.60 | $35.60 | 596 |
| 2021-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 199 |
| 2021-04-29 | $37.21 | $37.21 | $34.81 | $37.00 | $37.00 | 796 |
| 2021-04-28 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 157 |
| 2021-04-27 | $34.43 | $37.60 | $32.99 | $37.18 | $37.18 | 1,891 |
| 2021-04-26 | $37.89 | $37.89 | $36.23 | $37.64 | $37.64 | 1,085 |
| 2021-04-23 | $37.87 | $37.90 | $36.50 | $37.84 | $37.84 | 805 |
| 2021-04-22 | $37.90 | $38.00 | $37.82 | $37.99 | $37.99 | 1,819 |
| 2021-04-21 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 222 |
| 2021-04-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 684 |
| 2021-04-19 | $35.07 | $37.90 | $35.07 | $37.90 | $37.90 | 1,031 |
| 2021-04-16 | $34.00 | $37.90 | $34.00 | $37.00 | $37.00 | 1,533 |
| 2021-04-15 | $35.00 | $35.63 | $35.00 | $35.63 | $35.63 | 1,890 |
| 2021-04-14 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 54 |
| 2021-04-13 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 10 |
| 2021-04-12 | $35.00 | $35.03 | $35.00 | $35.03 | $35.03 | 510 |
| 2021-04-09 | $34.01 | $37.90 | $34.01 | $35.07 | $35.07 | 4,009 |
| 2021-04-08 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 19 |
| 2021-04-07 | $37.42 | $37.95 | $37.42 | $37.90 | $37.90 | 1,818 |
| 2021-04-06 | $37.97 | $38.25 | $37.97 | $38.25 | $38.25 | 2,211 |
| 2021-04-05 | $38.00 | $38.00 | $36.50 | $37.43 | $37.43 | 854 |
| 2021-04-01 | $36.50 | $38.03 | $36.50 | $38.03 | $38.03 | 2,538 |
| 2021-03-31 | $38.21 | $38.25 | $36.50 | $36.56 | $36.56 | 1,434 |
| 2021-03-30 | $36.50 | $38.25 | $36.50 | $36.50 | $36.50 | 871 |
| 2021-03-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 224 |
| 2021-03-26 | $37.89 | $38.25 | $37.89 | $38.25 | $38.25 | 1,005 |
| 2021-03-25 | $37.75 | $38.25 | $37.75 | $37.96 | $37.96 | 2,965 |
| 2021-03-24 | $38.25 | $38.25 | $36.50 | $36.50 | $36.50 | 3,720 |
| 2021-03-23 | $38.25 | $38.25 | $37.91 | $38.25 | $38.25 | 1,190 |
| 2021-03-22 | $39.00 | $39.00 | $38.16 | $38.16 | $38.16 | 1,127 |
| 2021-03-19 | $37.12 | $38.79 | $37.12 | $38.79 | $38.79 | 692 |
| 2021-03-18 | $38.50 | $39.00 | $37.00 | $39.00 | $39.00 | 10,222 |
| 2021-03-17 | $36.07 | $38.88 | $34.89 | $38.88 | $38.88 | 2,237 |
| 2021-03-16 | $39.01 | $39.75 | $37.05 | $38.67 | $38.67 | 1,898 |
| 2021-03-15 | $39.97 | $39.99 | $36.10 | $39.97 | $39.97 | 3,728 |
| 2021-03-12 | $39.99 | $40.00 | $39.52 | $39.52 | $39.52 | 2,191 |
| 2021-03-11 | $40.00 | $43.62 | $40.00 | $40.00 | $40.00 | 5,404 |
| 2021-03-10 | $44.02 | $46.75 | $42.99 | $46.22 | $46.22 | 7,556 |
| 2021-03-09 | $44.71 | $47.00 | $44.71 | $46.52 | $46.52 | 7,071 |
| 2021-03-08 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 175 |
| 2021-03-05 | $40.42 | $42.56 | $40.42 | $42.56 | $42.56 | 762 |
| 2021-03-04 | $39.67 | $53.87 | $39.67 | $42.98 | $42.98 | 16,969 |
| 2021-03-03 | $38.80 | $40.00 | $38.80 | $39.74 | $39.74 | 1,978 |
| 2021-03-02 | $38.00 | $38.35 | $38.00 | $38.35 | $38.35 | 1,472 |
| 2021-03-01 | $35.04 | $38.00 | $35.04 | $37.27 | $37.27 | 1,616 |
| 2021-02-26 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 70 |
| 2021-02-25 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 67 |
| 2021-02-24 | $38.00 | $38.00 | $37.51 | $37.51 | $37.51 | 876 |
| 2021-02-23 | $37.50 | $37.50 | $36.50 | $36.50 | $36.50 | 265 |
| 2021-02-22 | $36.16 | $36.50 | $36.16 | $36.50 | $36.50 | 1,087 |
| 2021-02-19 | $35.00 | $36.13 | $34.99 | $36.00 | $36.00 | 4,004 |
| 2021-02-18 | $33.51 | $34.90 | $33.51 | $34.74 | $34.74 | 1,960 |
| 2021-02-17 | $35.00 | $35.14 | $33.51 | $34.45 | $34.45 | 1,194 |
| 2021-02-16 | $32.51 | $34.38 | $32.51 | $33.04 | $33.04 | 1,161 |
| 2021-02-12 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 281 |
| 2021-02-11 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 362 |
| 2021-02-10 | $32.76 | $33.09 | $32.61 | $32.86 | $32.86 | 4,801 |
| 2021-02-09 | $31.26 | $32.50 | $31.26 | $32.08 | $32.08 | 3,713 |
| 2021-02-08 | $32.18 | $32.50 | $32.18 | $32.50 | $32.50 | 488 |
| 2021-02-05 | $31.85 | $32.38 | $31.25 | $32.38 | $32.38 | 2,491 |
| 2021-02-04 | $32.50 | $32.50 | $31.88 | $31.88 | $31.88 | 1,209 |
| 2021-02-03 | $31.91 | $32.50 | $31.91 | $32.50 | $32.50 | 1,156 |
| 2021-02-02 | $31.25 | $32.50 | $31.25 | $32.50 | $32.50 | 4,835 |
| 2021-02-01 | $30.86 | $32.18 | $30.75 | $32.03 | $32.03 | 1,705 |
| 2021-01-29 | $31.31 | $32.50 | $30.75 | $30.75 | $30.75 | 9,317 |
| 2021-01-28 | $31.00 | $31.51 | $30.81 | $31.00 | $31.00 | 2,675 |
| 2021-01-27 | $31.98 | $32.47 | $30.78 | $32.00 | $32.00 | 4,388 |
| 2021-01-26 | $30.72 | $31.25 | $30.72 | $31.25 | $31.25 | 996 |
| 2021-01-25 | $31.50 | $31.50 | $31.00 | $31.50 | $31.50 | 669 |
| 2021-01-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2021-01-21 | $30.68 | $32.77 | $30.68 | $31.20 | $31.20 | 1,076 |
| 2021-01-20 | $32.50 | $32.50 | $30.71 | $30.71 | $30.71 | 869 |
| 2021-01-19 | $31.25 | $31.25 | $29.71 | $30.80 | $30.80 | 2,513 |
| 2021-01-15 | $30.59 | $31.98 | $30.59 | $31.98 | $31.98 | 612 |
| 2021-01-14 | $32.67 | $32.67 | $31.25 | $31.25 | $31.25 | 1,040 |
| 2021-01-13 | $30.73 | $33.80 | $30.73 | $31.25 | $31.25 | 1,333 |
| 2021-01-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1,080 |
| 2021-01-11 | $31.08 | $32.23 | $31.08 | $32.23 | $32.23 | 517 |
| 2021-01-08 | $31.25 | $31.25 | $30.26 | $30.68 | $30.68 | 1,104 |
| 2021-01-07 | $32.58 | $33.58 | $30.25 | $31.25 | $31.25 | 1,825 |
| 2021-01-06 | $30.33 | $30.50 | $30.15 | $30.15 | $30.15 | 1,004 |
| 2021-01-05 | $30.00 | $31.25 | $30.00 | $31.21 | $31.21 | 643 |
| 2021-01-04 | $31.50 | $31.95 | $30.83 | $31.25 | $31.25 | 3,022 |
| 2020-12-31 | $31.91 | $31.91 | $31.62 | $31.62 | $31.62 | 359 |
| 2020-12-30 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 304 |
| 2020-12-29 | $31.02 | $31.68 | $31.02 | $31.64 | $31.64 | 568 |
| 2020-12-28 | $32.99 | $32.99 | $31.35 | $31.35 | $31.35 | 1,660 |
| 2020-12-24 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 344 |
| 2020-12-23 | $29.00 | $31.07 | $29.00 | $30.85 | $30.85 | 1,050 |
| 2020-12-22 | $30.52 | $31.23 | $30.03 | $30.03 | $30.03 | 1,958 |
| 2020-12-21 | $31.49 | $31.49 | $28.91 | $31.03 | $31.03 | 545 |
| 2020-12-18 | $32.38 | $32.38 | $29.87 | $29.87 | $29.87 | 997 |
| 2020-12-17 | $34.72 | $34.72 | $32.36 | $33.16 | $33.16 | 1,204 |
| 2020-12-16 | $36.07 | $36.08 | $35.17 | $35.17 | $35.17 | 1,921 |
| 2020-12-15 | $36.07 | $36.07 | $36.02 | $36.02 | $36.02 | 222 |
| 2020-12-14 | $36.80 | $36.85 | $35.83 | $35.83 | $35.83 | 1,566 |
| 2020-12-11 | $36.10 | $36.10 | $34.84 | $34.84 | $34.84 | 572 |
| 2020-12-10 | $34.01 | $35.70 | $34.01 | $35.70 | $35.70 | 360 |
| 2020-12-09 | $35.66 | $35.89 | $35.66 | $35.89 | $35.89 | 382 |
| 2020-12-08 | $34.01 | $35.84 | $34.01 | $35.84 | $35.84 | 540 |
| 2020-12-07 | $35.32 | $36.10 | $35.32 | $36.10 | $36.10 | 907 |
| 2020-12-04 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 213 |
| 2020-12-03 | $34.75 | $34.75 | $34.50 | $34.50 | $34.50 | 380 |
| 2020-12-02 | $34.65 | $34.65 | $34.51 | $34.65 | $34.65 | 775 |
| 2020-12-01 | $37.50 | $38.49 | $36.01 | $36.18 | $36.18 | 1,336 |
| 2020-11-30 | $34.10 | $35.65 | $34.10 | $35.65 | $35.65 | 1,706 |
| 2020-11-27 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 45 |
| 2020-11-25 | $33.44 | $33.84 | $33.44 | $33.84 | $33.84 | 236 |
| 2020-11-24 | $37.00 | $37.00 | $35.94 | $35.94 | $35.94 | 2,030 |
| 2020-11-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 715 |
| 2020-11-20 | $32.10 | $32.75 | $32.10 | $32.75 | $32.75 | 419 |
| 2020-11-19 | $31.89 | $32.75 | $31.89 | $32.75 | $32.75 | 417 |
| 2020-11-18 | $32.75 | $32.75 | $32.58 | $32.58 | $32.58 | 356 |
| 2020-11-17 | $32.75 | $32.75 | $31.87 | $31.88 | $31.88 | 511 |
| 2020-11-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 115 |
| 2020-11-13 | $32.47 | $32.50 | $32.46 | $32.50 | $32.50 | 849 |
| 2020-11-12 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 128 |
| 2020-11-11 | $31.01 | $31.96 | $31.01 | $31.96 | $31.96 | 315 |
| 2020-11-10 | $32.50 | $32.50 | $31.46 | $31.93 | $31.93 | 527 |
| 2020-11-09 | $32.50 | $32.50 | $31.02 | $31.02 | $31.02 | 574 |
| 2020-11-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 116 |
| 2020-11-05 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 201 |
| 2020-11-04 | $32.51 | $32.51 | $32.50 | $32.50 | $32.50 | 695 |
| 2020-11-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2020-11-02 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 128 |
| 2020-10-30 | $31.68 | $32.00 | $31.68 | $32.00 | $32.00 | 316 |
| 2020-10-29 | $31.66 | $31.66 | $31.39 | $31.39 | $31.39 | 908 |
| 2020-10-28 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 214 |
| 2020-10-27 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 101 |
| 2020-10-26 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 193 |
| 2020-10-23 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 34 |
| 2020-10-22 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 90 |
| 2020-10-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 132 |
| 2020-10-20 | $32.00 | $32.23 | $32.00 | $32.23 | $32.23 | 331 |
| 2020-10-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 681 |
| 2020-10-16 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2020-10-15 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2020-10-14 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 101 |
| 2020-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 135 |
| 2020-10-12 | $30.01 | $31.28 | $30.01 | $30.62 | $30.62 | 820 |
| 2020-10-09 | $31.29 | $31.63 | $30.00 | $31.63 | $31.63 | 1,856 |
| 2020-10-08 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 563 |
| 2020-10-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 2 |
| 2020-10-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 532 |
| 2020-10-05 | $31.00 | $32.64 | $31.00 | $32.64 | $32.64 | 526 |
| 2020-10-02 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 194 |
| 2020-10-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 522 |
| 2020-09-30 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 155 |
| 2020-09-29 | $31.26 | $31.26 | $31.00 | $31.26 | $31.26 | 2,611 |
| 2020-09-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 116 |
| 2020-09-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10 |
| 2020-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 229 |
| 2020-09-22 | $31.06 | $32.00 | $31.06 | $32.00 | $32.00 | 275 |
| 2020-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 462 |
| 2020-09-18 | $31.27 | $32.64 | $31.27 | $32.64 | $32.64 | 1,788 |
| 2020-09-17 | $32.00 | $32.00 | $30.99 | $30.99 | $30.99 | 401 |
| 2020-09-16 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 289 |
| 2020-09-15 | $30.38 | $31.50 | $30.38 | $30.43 | $30.43 | 652 |
| 2020-09-14 | $30.60 | $31.20 | $30.60 | $30.94 | $30.94 | 780 |
| 2020-09-11 | $31.50 | $31.50 | $30.36 | $30.89 | $30.89 | 844 |
| 2020-09-10 | $31.81 | $31.99 | $31.61 | $31.98 | $31.98 | 889 |
| 2020-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 235 |
| 2020-09-08 | $29.65 | $30.00 | $29.06 | $30.00 | $30.00 | 1,068 |
| 2020-09-04 | $29.21 | $30.00 | $29.21 | $30.00 | $30.00 | 476 |
| 2020-09-03 | $30.00 | $30.00 | $29.30 | $29.30 | $29.30 | 636 |
| 2020-09-02 | $28.01 | $30.00 | $28.00 | $30.00 | $30.00 | 2,166 |
| 2020-09-01 | $29.26 | $29.26 | $28.46 | $28.60 | $28.60 | 1,009 |
| 2020-08-31 | $28.60 | $29.00 | $28.60 | $28.86 | $28.86 | 745 |
| 2020-08-28 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 528 |
| 2020-08-27 | $28.95 | $29.00 | $28.81 | $29.00 | $29.00 | 1,010 |
| 2020-08-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 315 |
| 2020-08-25 | $28.48 | $28.95 | $28.48 | $28.81 | $28.81 | 300 |
| 2020-08-24 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 418 |
| 2020-08-21 | $28.99 | $28.99 | $28.70 | $28.70 | $28.70 | 548 |
| 2020-08-20 | $27.50 | $27.78 | $27.50 | $27.78 | $27.78 | 572 |
| 2020-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 295 |
| 2020-08-18 | $28.40 | $28.40 | $28.23 | $28.23 | $28.23 | 301 |
| 2020-08-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 64 |
| 2020-08-14 | $28.34 | $28.96 | $28.34 | $28.92 | $28.92 | 466 |
| 2020-08-13 | $28.20 | $28.37 | $28.20 | $28.37 | $28.37 | 1,021 |
| 2020-08-12 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 487 |
| 2020-08-11 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 209 |
| 2020-08-10 | $26.77 | $26.77 | $26.50 | $26.50 | $26.50 | 407 |
| 2020-08-07 | $27.00 | $27.00 | $26.01 | $26.99 | $26.99 | 548 |
| 2020-08-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2 |
| 2020-08-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 137 |
| 2020-08-04 | $25.45 | $25.77 | $25.45 | $25.77 | $25.77 | 880 |
| 2020-08-03 | $25.77 | $25.77 | $25.70 | $25.70 | $25.70 | 528 |
| 2020-07-31 | $25.29 | $25.29 | $25.14 | $25.14 | $25.14 | 555 |
| 2020-07-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 9 |
| 2020-07-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 216 |
| 2020-07-28 | $25.88 | $25.88 | $25.72 | $25.72 | $25.72 | 1,018 |
| 2020-07-27 | $25.64 | $26.00 | $25.60 | $26.00 | $26.00 | 1,001 |
| 2020-07-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 201 |
| 2020-07-23 | $25.45 | $25.50 | $25.44 | $25.50 | $25.50 | 689 |
| 2020-07-22 | $25.98 | $25.98 | $25.30 | $25.30 | $25.30 | 1,058 |
| 2020-07-21 | $25.99 | $26.00 | $25.95 | $25.95 | $25.95 | 401 |
| 2020-07-20 | $25.76 | $25.93 | $25.76 | $25.93 | $25.93 | 243 |
| 2020-07-17 | $25.45 | $26.00 | $25.05 | $26.00 | $26.00 | 1,302 |
| 2020-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2020-07-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 181 |
| 2020-07-14 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 172 |
| 2020-07-13 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2020-07-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 307 |
| 2020-07-09 | $25.97 | $26.00 | $25.33 | $25.33 | $25.33 | 952 |
| 2020-07-08 | $26.01 | $26.28 | $25.00 | $25.00 | $25.00 | 4,668 |
| 2020-07-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2020-07-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 165 |
| 2020-07-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 9 |
| 2020-07-01 | $26.50 | $27.23 | $25.56 | $25.56 | $25.56 | 3,210 |
| 2020-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 37 |
| 2020-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 443 |
| 2020-06-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 206 |
| 2020-06-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 125 |
| 2020-06-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 445 |
| 2020-06-23 | $27.05 | $27.46 | $27.02 | $27.40 | $27.40 | 2,159 |
| 2020-06-22 | $27.15 | $27.15 | $27.06 | $27.06 | $27.06 | 317 |
| 2020-06-19 | $28.20 | $28.20 | $27.00 | $27.00 | $27.00 | 4,116 |
| 2020-06-18 | $28.00 | $28.00 | $27.99 | $28.00 | $28.00 | 1,449 |
| 2020-06-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 415 |
| 2020-06-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 272 |
| 2020-06-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 448 |
| 2020-06-12 | $27.99 | $27.99 | $26.99 | $26.99 | $26.99 | 1,496 |
| 2020-06-11 | $26.78 | $27.83 | $26.18 | $27.74 | $27.74 | 2,113 |
| 2020-06-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 542 |
| 2020-06-09 | $26.63 | $28.00 | $26.63 | $27.99 | $27.99 | 460 |
| 2020-06-08 | $27.05 | $28.00 | $27.00 | $27.00 | $27.00 | 1,465 |
| 2020-06-05 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 70 |
| 2020-06-04 | $27.00 | $27.38 | $27.00 | $27.38 | $27.38 | 576 |
| 2020-06-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 65 |
| 2020-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 178 |
| 2020-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 68 |
| 2020-05-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 39 |
| 2020-05-28 | $27.25 | $27.99 | $27.25 | $27.50 | $27.50 | 1,304 |
| 2020-05-27 | $26.90 | $27.39 | $26.18 | $26.18 | $26.18 | 1,403 |
| 2020-05-26 | $27.50 | $27.83 | $26.54 | $26.54 | $26.54 | 3,329 |
| 2020-05-22 | $27.78 | $27.78 | $27.00 | $27.00 | $27.00 | 453 |
| 2020-05-21 | $27.23 | $27.25 | $26.18 | $26.18 | $26.18 | 2,132 |
| 2020-05-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 221 |
| 2020-05-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 6 |
| 2020-05-18 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 145 |
| 2020-05-15 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 35 |
| 2020-05-14 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 126 |
| 2020-05-13 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 561 |
| 2020-05-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 3 |
| 2020-05-11 | $29.52 | $29.74 | $28.02 | $28.02 | $28.02 | 1,148 |
| 2020-05-08 | $29.74 | $29.74 | $29.73 | $29.73 | $29.73 | 563 |
| 2020-05-07 | $26.79 | $29.75 | $26.79 | $29.74 | $29.74 | 1,714 |
| 2020-05-06 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 117 |
| 2020-05-05 | $29.98 | $29.98 | $29.72 | $29.72 | $29.72 | 307 |
| 2020-05-04 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 1 |
| 2020-05-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 2 |
| 2020-04-30 | $28.81 | $30.95 | $28.81 | $30.95 | $30.95 | 616 |
| 2020-04-29 | $29.99 | $30.95 | $29.01 | $30.95 | $30.95 | 805 |
| 2020-04-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2020-04-27 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 1,806 |
| 2020-04-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 8 |
| 2020-04-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 36 |
| 2020-04-22 | $29.44 | $29.44 | $28.68 | $28.79 | $28.79 | 400 |
| 2020-04-21 | $29.61 | $29.61 | $25.96 | $25.96 | $25.96 | 3,480 |
| 2020-04-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
| 2020-04-17 | $30.00 | $30.38 | $30.00 | $30.15 | $30.15 | 850 |
| 2020-04-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 83 |
| 2020-04-15 | $31.00 | $31.27 | $28.11 | $28.11 | $28.11 | 1,049 |
| 2020-04-14 | $31.02 | $32.00 | $30.40 | $32.00 | $32.00 | 1,964 |
| 2020-04-13 | $31.50 | $31.50 | $31.48 | $31.48 | $31.48 | 319 |
| 2020-04-09 | $30.00 | $32.00 | $29.85 | $31.99 | $31.99 | 3,885 |
| 2020-04-08 | $29.38 | $29.71 | $28.93 | $29.70 | $29.70 | 1,781 |
| 2020-04-07 | $29.00 | $29.00 | $28.86 | $29.00 | $29.00 | 3,743 |
| 2020-04-06 | $28.32 | $29.00 | $28.32 | $28.86 | $28.86 | 830 |
| 2020-04-03 | $29.00 | $29.00 | $28.44 | $28.44 | $28.44 | 1,140 |
| 2020-04-02 | $28.52 | $28.82 | $28.52 | $28.75 | $28.75 | 618 |
| 2020-04-01 | $28.86 | $29.00 | $28.60 | $28.85 | $28.85 | 1,692 |
| 2020-03-31 | $29.48 | $29.48 | $28.43 | $29.00 | $29.00 | 2,637 |
| 2020-03-30 | $29.00 | $29.99 | $29.00 | $29.31 | $29.31 | 834 |
| 2020-03-27 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 48 |
| 2020-03-26 | $27.96 | $27.96 | $26.61 | $27.96 | $27.96 | 2,738 |
| 2020-03-25 | $26.47 | $27.96 | $26.47 | $27.96 | $27.96 | 1,207 |
| 2020-03-24 | $27.71 | $27.71 | $25.27 | $27.12 | $27.12 | 2,501 |
| 2020-03-23 | $26.25 | $27.39 | $25.84 | $27.39 | $27.39 | 1,993 |
| 2020-03-20 | $28.00 | $28.00 | $27.36 | $27.36 | $27.36 | 1,829 |
| 2020-03-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 250 |
| 2020-03-18 | $26.62 | $26.62 | $23.85 | $26.47 | $26.47 | 3,094 |
| 2020-03-17 | $27.30 | $27.30 | $26.85 | $26.85 | $26.85 | 2,519 |
| 2020-03-16 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 77 |
| 2020-03-13 | $27.12 | $27.26 | $26.62 | $27.11 | $27.11 | 3,950 |
| 2020-03-12 | $28.30 | $28.30 | $27.21 | $27.35 | $27.35 | 2,597 |
| 2020-03-11 | $27.15 | $27.34 | $27.09 | $27.34 | $27.34 | 1,175 |
| 2020-03-10 | $27.97 | $27.97 | $27.28 | $27.50 | $27.50 | 2,963 |
| 2020-03-09 | $27.10 | $28.84 | $27.10 | $27.10 | $27.10 | 370 |
| 2020-03-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 196 |
| 2020-03-05 | $27.91 | $27.91 | $27.50 | $27.50 | $27.50 | 1,448 |
| 2020-03-04 | $29.91 | $30.55 | $27.25 | $27.25 | $27.25 | 14,454 |
| 2020-03-03 | $32.00 | $32.00 | $30.25 | $30.25 | $30.25 | 13,419 |
| 2020-03-02 | $34.50 | $36.07 | $32.00 | $32.00 | $32.00 | 13,897 |
| 2020-02-28 | $35.02 | $36.00 | $33.74 | $35.18 | $35.18 | 2,508 |
| 2020-02-27 | $34.53 | $35.67 | $33.45 | $33.45 | $33.45 | 1,602 |
| 2020-02-26 | $36.24 | $36.24 | $31.95 | $35.15 | $35.15 | 2,528 |
| 2020-02-25 | $36.46 | $36.46 | $35.44 | $36.00 | $36.00 | 406 |
| 2020-02-24 | $36.26 | $36.26 | $36.15 | $36.15 | $36.15 | 2,003 |
| 2020-02-21 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 113 |
| 2020-02-20 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 10 |
| 2020-02-19 | $35.25 | $36.01 | $35.25 | $36.01 | $36.01 | 2,007 |
| 2020-02-18 | $35.87 | $36.00 | $35.87 | $35.99 | $35.99 | 1,100 |
| 2020-02-14 | $35.02 | $35.50 | $35.02 | $35.50 | $35.50 | 910 |
| 2020-02-13 | $35.78 | $35.78 | $35.00 | $35.20 | $35.20 | 1,606 |
| 2020-02-12 | $36.00 | $36.17 | $35.00 | $35.26 | $35.26 | 1,583 |
| 2020-02-11 | $35.25 | $35.25 | $35.16 | $35.16 | $35.16 | 401 |
| 2020-02-10 | $34.28 | $35.00 | $34.28 | $35.00 | $35.00 | 1,837 |
| 2020-02-07 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 15 |
| 2020-02-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2020-02-05 | $33.38 | $33.38 | $32.34 | $32.34 | $32.34 | 203 |
| 2020-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 13 |
| 2020-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 112 |
| 2020-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 519 |
| 2020-01-29 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 1 |
| 2020-01-28 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2020-01-27 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2020-01-24 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2020-01-23 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 3 |
| 2020-01-22 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 234 |
| 2020-01-21 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 4 |
| 2020-01-17 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2020-01-16 | $35.99 | $36.63 | $35.99 | $36.63 | $36.63 | 650 |
| 2020-01-15 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 112 |
| 2020-01-14 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 167 |
| 2020-01-13 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 107 |
| 2020-01-10 | $37.25 | $37.25 | $36.59 | $36.59 | $36.59 | 743 |
| 2020-01-09 | $36.49 | $37.43 | $36.49 | $37.43 | $37.43 | 640 |
| 2020-01-08 | $35.98 | $36.01 | $35.98 | $35.99 | $35.99 | 1,596 |
| 2020-01-07 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 99 |
| 2020-01-06 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 194 |
| 2020-01-03 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 318 |
| 2020-01-02 | $37.50 | $37.50 | $37.45 | $37.45 | $37.45 | 209 |
| 2019-12-31 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 172 |
| 2019-12-30 | $37.21 | $37.21 | $35.92 | $36.83 | $36.83 | 1,186 |
| 2019-12-27 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 221 |
| 2019-12-26 | $36.75 | $37.34 | $36.39 | $37.34 | $37.34 | 774 |
| 2019-12-24 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2019-12-23 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 327 |
| 2019-12-20 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 110 |
| 2019-12-19 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 2 |
| 2019-12-18 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 50 |
| 2019-12-17 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 281 |
| 2019-12-16 | $36.79 | $37.90 | $36.79 | $37.90 | $37.90 | 895 |
| 2019-12-13 | $36.21 | $36.70 | $36.21 | $36.70 | $36.70 | 412 |
| 2019-12-12 | $36.09 | $36.12 | $36.09 | $36.12 | $36.12 | 392 |
| 2019-12-11 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 305 |
| 2019-12-10 | $36.13 | $36.25 | $36.13 | $36.22 | $36.22 | 2,144 |
| 2019-12-09 | $36.01 | $36.13 | $36.01 | $36.13 | $36.13 | 209 |
| 2019-12-06 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 628 |
| 2019-12-05 | $36.00 | $36.07 | $36.00 | $36.07 | $36.07 | 566 |
| 2019-12-04 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 228 |
| 2019-12-03 | $36.31 | $36.31 | $36.03 | $36.10 | $36.10 | 1,191 |
| 2019-12-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2019-11-29 | $36.01 | $36.04 | $35.70 | $35.70 | $35.70 | 1,276 |
| 2019-11-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2019-11-26 | $35.74 | $36.00 | $35.74 | $36.00 | $36.00 | 894 |
| 2019-11-25 | $35.75 | $36.00 | $35.75 | $35.91 | $35.91 | 1,730 |
| 2019-11-22 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 218 |
| 2019-11-21 | $35.50 | $35.63 | $34.74 | $35.50 | $35.50 | 2,189 |
| 2019-11-20 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 0 |
| 2019-11-19 | $37.03 | $37.03 | $36.94 | $36.94 | $36.94 | 1,085 |
| 2019-11-18 | $36.35 | $36.56 | $35.41 | $36.56 | $36.56 | 3,353 |
| 2019-11-15 | $32.24 | $36.35 | $32.24 | $36.35 | $36.35 | 2,621 |
| 2019-11-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 350 |
| 2019-11-13 | $31.55 | $31.76 | $31.55 | $31.76 | $31.76 | 797 |
| 2019-11-12 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 504 |
| 2019-11-11 | $32.00 | $32.74 | $32.00 | $32.59 | $32.59 | 806 |
| 2019-11-08 | $30.38 | $32.78 | $30.38 | $32.43 | $32.43 | 1,876 |
| 2019-11-07 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 6 |
| 2019-11-06 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 24 |
| 2019-11-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2 |
| 2019-11-04 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 202 |
| 2019-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 103 |
| 2019-10-31 | $29.49 | $30.00 | $29.49 | $29.85 | $29.85 | 1,304 |
| 2019-10-30 | $29.70 | $29.99 | $29.70 | $29.93 | $29.93 | 734 |
| 2019-10-29 | $29.55 | $29.75 | $29.50 | $29.75 | $29.75 | 2,056 |
| 2019-10-28 | $29.35 | $29.95 | $29.35 | $29.88 | $29.88 | 1,221 |
| 2019-10-25 | $29.81 | $30.00 | $29.81 | $30.00 | $30.00 | 568 |
| 2019-10-24 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 1,594 |
| 2019-10-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2019-10-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 200 |
| 2019-10-21 | $29.46 | $29.99 | $29.20 | $29.99 | $29.99 | 3,742 |
| 2019-10-18 | $29.75 | $29.75 | $29.59 | $29.75 | $29.75 | 2,204 |
| 2019-10-17 | $29.75 | $29.83 | $29.75 | $29.83 | $29.83 | 1,716 |
| 2019-10-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,905 |
| 2019-10-15 | $29.75 | $29.75 | $29.34 | $29.34 | $29.34 | 2,002 |
| 2019-10-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,940 |
| 2019-10-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2019-10-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 452 |
| 2019-10-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 532 |
| 2019-10-08 | $29.72 | $29.75 | $29.72 | $29.75 | $29.75 | 1,136 |
| 2019-10-07 | $29.35 | $29.83 | $29.33 | $29.65 | $29.65 | 3,203 |
| 2019-10-04 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1 |
| 2019-10-03 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 2 |
| 2019-10-02 | $30.00 | $30.00 | $29.33 | $29.33 | $29.33 | 307 |
| 2019-10-01 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 298 |
| 2019-09-30 | $29.75 | $30.60 | $29.75 | $29.76 | $29.76 | 9,830 |
| 2019-09-27 | $29.75 | $29.84 | $29.74 | $29.75 | $29.75 | 10,212 |
| 2019-09-26 | $29.30 | $29.81 | $29.30 | $29.75 | $29.75 | 6,105 |
| 2019-09-25 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 204 |
| 2019-09-24 | $29.72 | $29.83 | $29.72 | $29.83 | $29.83 | 3,830 |
| 2019-09-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 5 |
| 2019-09-20 | $29.11 | $29.75 | $29.11 | $29.75 | $29.75 | 1,406 |
| 2019-09-19 | $29.70 | $29.74 | $29.31 | $29.55 | $29.55 | 680 |
| 2019-09-18 | $29.31 | $29.75 | $29.31 | $29.75 | $29.75 | 1,854 |
| 2019-09-17 | $29.31 | $29.57 | $29.31 | $29.54 | $29.54 | 1,009 |
| 2019-09-16 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 169 |
| 2019-09-13 | $29.44 | $29.75 | $29.44 | $29.71 | $29.71 | 1,381 |
| 2019-09-12 | $29.31 | $29.75 | $29.31 | $29.68 | $29.68 | 2,007 |
| 2019-09-11 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2019-09-10 | $29.86 | $29.90 | $29.81 | $29.82 | $29.82 | 3,590 |
| 2019-09-09 | $30.11 | $30.25 | $29.78 | $29.78 | $29.78 | 4,463 |
| 2019-09-06 | $28.95 | $30.25 | $28.95 | $30.16 | $30.16 | 3,615 |
| 2019-09-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 367 |
| 2019-09-04 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 72 |
| 2019-09-03 | $29.01 | $29.08 | $29.00 | $29.08 | $29.08 | 3,404 |
| 2019-08-30 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 200 |
| 2019-08-29 | $29.25 | $29.26 | $29.11 | $29.26 | $29.26 | 2,268 |
| 2019-08-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2019-08-27 | $29.21 | $29.25 | $29.21 | $29.25 | $29.25 | 400 |
| 2019-08-26 | $29.21 | $29.69 | $29.21 | $29.54 | $29.54 | 1,477 |
| 2019-08-23 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2019-08-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2019-08-21 | $29.62 | $29.63 | $29.50 | $29.63 | $29.63 | 3,236 |
| 2019-08-20 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 280 |
| 2019-08-19 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2019-08-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 109 |
| 2019-08-15 | $29.74 | $29.78 | $29.74 | $29.78 | $29.78 | 1,180 |
| 2019-08-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 432 |
| 2019-08-13 | $29.75 | $29.84 | $29.71 | $29.71 | $29.71 | 10,478 |
| 2019-08-12 | $29.75 | $29.81 | $29.75 | $29.81 | $29.81 | 200 |
| 2019-08-09 | $29.71 | $29.94 | $29.71 | $29.81 | $29.81 | 2,134 |
| 2019-08-08 | $30.00 | $30.00 | $29.62 | $29.62 | $29.62 | 1,971 |
| 2019-08-07 | $29.92 | $30.00 | $29.72 | $29.75 | $29.75 | 9,745 |
| 2019-08-06 | $30.19 | $30.19 | $29.72 | $29.96 | $29.96 | 13,657 |
| 2019-08-05 | $30.15 | $30.39 | $29.72 | $29.75 | $29.75 | 3,308 |
| 2019-08-02 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 206 |
| 2019-08-01 | $30.69 | $30.69 | $30.30 | $30.30 | $30.30 | 1,046 |
| 2019-07-31 | $30.35 | $30.35 | $30.10 | $30.10 | $30.10 | 1,374 |
| 2019-07-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 962 |
| 2019-07-29 | $29.94 | $30.40 | $29.94 | $30.40 | $30.40 | 1,219 |
| 2019-07-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 28 |
| 2019-07-25 | $30.55 | $30.58 | $29.70 | $29.70 | $29.70 | 2,861 |
| 2019-07-24 | $31.50 | $31.50 | $31.35 | $31.44 | $31.44 | 1,308 |
| 2019-07-23 | $30.41 | $30.85 | $30.41 | $30.85 | $30.85 | 1,156 |
| 2019-07-22 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 300 |
| 2019-07-19 | $30.35 | $30.86 | $30.20 | $30.86 | $30.86 | 782 |
| 2019-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 444 |
| 2019-07-17 | $30.15 | $30.25 | $30.00 | $30.10 | $30.10 | 714 |
| 2019-07-16 | $30.16 | $30.16 | $30.01 | $30.16 | $30.16 | 1,106 |
| 2019-07-15 | $29.93 | $29.96 | $29.93 | $29.96 | $29.96 | 582 |
| 2019-07-12 | $30.52 | $30.80 | $30.16 | $30.16 | $30.16 | 4,522 |
| 2019-07-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 360 |
| 2019-07-10 | $31.20 | $31.25 | $31.05 | $31.13 | $31.13 | 2,787 |
| 2019-07-09 | $31.35 | $31.37 | $31.20 | $31.37 | $31.37 | 859 |
| 2019-07-08 | $30.95 | $31.10 | $30.95 | $31.10 | $31.10 | 839 |
| 2019-07-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 301 |
| 2019-07-03 | $31.39 | $31.40 | $30.66 | $30.66 | $30.66 | 501 |
| 2019-07-02 | $31.23 | $31.25 | $31.08 | $31.25 | $31.25 | 607 |
| 2019-07-01 | $29.99 | $31.00 | $29.99 | $31.00 | $31.00 | 1,713 |
| 2019-06-28 | $31.50 | $31.50 | $30.67 | $30.67 | $30.67 | 2,758 |
| 2019-06-27 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 830 |
| 2019-06-26 | $30.32 | $31.00 | $30.32 | $31.00 | $31.00 | 1,312 |
| 2019-06-25 | $31.19 | $31.20 | $30.38 | $30.38 | $30.38 | 2,386 |
| 2019-06-24 | $31.24 | $31.25 | $31.06 | $31.10 | $31.10 | 1,443 |
| 2019-06-21 | $31.24 | $31.25 | $31.10 | $31.10 | $31.10 | 822 |
| 2019-06-20 | $31.25 | $31.25 | $31.10 | $31.10 | $31.10 | 887 |
| 2019-06-19 | $31.00 | $31.08 | $31.00 | $31.00 | $31.00 | 1,201 |
| 2019-06-18 | $31.24 | $31.25 | $31.20 | $31.20 | $31.20 | 903 |
| 2019-06-17 | $31.50 | $31.50 | $31.34 | $31.34 | $31.34 | 1,017 |
| 2019-06-14 | $31.49 | $31.50 | $31.42 | $31.42 | $31.42 | 854 |
| 2019-06-13 | $31.00 | $31.18 | $30.99 | $30.99 | $30.99 | 1,100 |
| 2019-06-12 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 3 |
| 2019-06-11 | $31.00 | $31.25 | $30.99 | $31.22 | $31.22 | 4,916 |
| 2019-06-10 | $30.83 | $31.00 | $30.83 | $30.99 | $30.99 | 1,565 |
| 2019-06-07 | $30.99 | $31.00 | $30.83 | $30.83 | $30.83 | 1,400 |
| 2019-06-06 | $31.00 | $31.00 | $30.92 | $30.99 | $30.99 | 1,516 |
| 2019-06-05 | $31.00 | $31.00 | $30.92 | $31.00 | $31.00 | 1,304 |
| 2019-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 303 |
| 2019-06-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 344 |
| 2019-05-31 | $31.00 | $31.00 | $30.87 | $30.92 | $30.92 | 1,694 |
| 2019-05-30 | $30.65 | $31.00 | $30.65 | $31.00 | $31.00 | 1,357 |
| 2019-05-29 | $30.65 | $31.00 | $30.50 | $30.90 | $30.90 | 1,534 |
| 2019-05-28 | $30.43 | $30.90 | $30.43 | $30.50 | $30.50 | 3,125 |
| 2019-05-24 | $30.37 | $30.50 | $29.96 | $30.50 | $30.50 | 3,298 |
| 2019-05-23 | $31.00 | $31.03 | $29.75 | $30.51 | $30.51 | 9,753 |
| 2019-05-22 | $30.88 | $32.80 | $30.55 | $31.20 | $31.20 | 1,972 |
| 2019-05-21 | $30.63 | $30.63 | $30.37 | $30.37 | $30.37 | 222 |
| 2019-05-20 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 200 |
| 2019-05-17 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2019-05-16 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 127 |
| 2019-05-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 94 |
| 2019-05-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 856 |
| 2019-05-13 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,040 |
| 2019-05-10 | $31.00 | $32.00 | $31.00 | $31.61 | $31.61 | 2,741 |
| 2019-05-09 | $30.82 | $31.85 | $30.82 | $31.84 | $31.84 | 5,913 |
| 2019-05-08 | $29.80 | $31.50 | $29.80 | $30.76 | $30.76 | 2,933 |
| 2019-05-07 | $30.66 | $30.98 | $30.60 | $30.60 | $30.60 | 2,801 |
| 2019-05-06 | $30.50 | $31.50 | $30.32 | $30.61 | $30.61 | 5,280 |
| 2019-05-03 | $30.45 | $30.90 | $30.45 | $30.70 | $30.70 | 2,800 |
| 2019-05-02 | $30.40 | $30.80 | $30.40 | $30.80 | $30.80 | 2,971 |
| 2019-05-01 | $30.70 | $30.80 | $30.16 | $30.16 | $30.16 | 2,872 |
| 2019-04-30 | $31.00 | $31.41 | $31.00 | $31.41 | $31.41 | 2,684 |
| 2019-04-29 | $31.00 | $31.35 | $31.00 | $31.24 | $31.24 | 2,959 |
| 2019-04-26 | $31.44 | $32.96 | $31.43 | $32.09 | $32.09 | 4,420 |
| 2019-04-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 26 |
| 2019-04-24 | $31.12 | $31.50 | $31.12 | $31.50 | $31.50 | 931 |
| 2019-04-23 | $30.70 | $31.31 | $29.97 | $31.31 | $31.31 | 3,101 |
| 2019-04-22 | $30.60 | $30.65 | $30.60 | $30.65 | $30.65 | 495 |
| 2019-04-18 | $30.70 | $31.34 | $30.00 | $31.14 | $31.14 | 7,326 |
| 2019-04-17 | $30.70 | $31.05 | $30.24 | $30.70 | $30.70 | 2,344 |
| 2019-04-16 | $30.53 | $30.99 | $30.45 | $30.99 | $30.99 | 2,431 |
| 2019-04-15 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 307 |
| 2019-04-12 | $30.53 | $30.62 | $30.13 | $30.39 | $30.39 | 1,500 |
| 2019-04-11 | $30.68 | $31.35 | $30.15 | $30.50 | $30.50 | 2,245 |
| 2019-04-10 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 356 |
| 2019-04-09 | $29.82 | $31.35 | $29.82 | $30.77 | $30.77 | 4,725 |
| 2019-04-08 | $31.20 | $31.20 | $30.65 | $30.65 | $30.65 | 714 |
| 2019-04-05 | $29.93 | $30.30 | $29.93 | $30.30 | $30.30 | 670 |
| 2019-04-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 300 |
| 2019-04-03 | $30.07 | $30.07 | $29.56 | $29.97 | $29.97 | 2,198 |
| 2019-04-02 | $30.49 | $30.49 | $29.96 | $30.43 | $30.43 | 2,275 |
| 2019-04-01 | $30.20 | $30.52 | $29.75 | $29.97 | $29.97 | 1,988 |
| 2019-03-29 | $30.20 | $30.79 | $30.01 | $30.70 | $30.70 | 4,123 |
| 2019-03-28 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2019-03-27 | $30.50 | $30.50 | $30.41 | $30.41 | $30.41 | 435 |
| 2019-03-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 572 |
| 2019-03-25 | $30.35 | $31.30 | $30.35 | $30.50 | $30.50 | 3,870 |
| 2019-03-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2019-03-21 | $30.50 | $30.50 | $30.37 | $30.50 | $30.50 | 2,693 |
| 2019-03-20 | $30.44 | $31.50 | $29.50 | $31.22 | $31.22 | 1,604 |
| 2019-03-19 | $29.46 | $30.06 | $29.10 | $29.56 | $29.56 | 2,466 |
| 2019-03-18 | $29.50 | $30.00 | $29.37 | $29.61 | $29.61 | 1,368 |
| 2019-03-15 | $29.90 | $31.16 | $29.40 | $31.16 | $31.16 | 943 |
| 2019-03-14 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 7 |
| 2019-03-13 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2019-03-12 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 6 |
| 2019-03-11 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 469 |
| 2019-03-08 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 220 |
| 2019-03-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 260 |
| 2019-03-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 11 |
| 2019-03-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 9 |
| 2019-03-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 19 |
| 2019-03-01 | $31.50 | $31.50 | $29.25 | $29.25 | $29.25 | 710 |
| 2019-02-28 | $31.49 | $31.50 | $30.53 | $31.50 | $31.50 | 571 |
| 2019-02-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,657 |
| 2019-02-26 | $30.80 | $30.80 | $30.25 | $30.66 | $30.66 | 1,075 |
| 2019-02-25 | $29.12 | $30.60 | $29.12 | $30.60 | $30.60 | 1,409 |
| 2019-02-22 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 308 |
| 2019-02-21 | $31.74 | $31.74 | $31.73 | $31.73 | $31.73 | 516 |
| 2019-02-20 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 263 |
| 2019-02-19 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 667 |
| 2019-02-15 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 667 |
| 2019-02-14 | $31.77 | $32.34 | $31.73 | $31.73 | $31.73 | 1,596 |
| 2019-02-13 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 40 |
| 2019-02-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 28 |
| 2019-02-11 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 682 |
| 2019-02-08 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 36 |
| 2019-02-07 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 23 |
| 2019-02-06 | $33.50 | $33.60 | $33.50 | $33.60 | $33.60 | 466 |
| 2019-02-05 | $33.50 | $33.66 | $32.41 | $33.00 | $33.00 | 1,741 |
| 2019-02-04 | $32.17 | $33.00 | $32.17 | $33.00 | $33.00 | 1,396 |
| 2019-02-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 12 |
| 2019-01-31 | $32.55 | $33.00 | $31.50 | $31.50 | $31.50 | 1,111 |
| 2019-01-30 | $31.58 | $32.94 | $31.58 | $32.05 | $32.05 | 603 |
| 2019-01-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 507 |
| 2019-01-28 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2019-01-25 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2019-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1 |
| 2019-01-23 | $32.17 | $32.60 | $32.17 | $32.20 | $32.20 | 1,209 |
| 2019-01-22 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 27 |
| 2019-01-18 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 478 |
| 2019-01-17 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 141 |
| 2019-01-16 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 530 |
| 2019-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 111 |
| 2019-01-14 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 223 |
| 2019-01-11 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 119 |
| 2019-01-10 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 438 |
| 2019-01-09 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 40 |
| 2019-01-08 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 40 |
| 2019-01-07 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 25 |
| 2019-01-04 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 20 |
| 2019-01-03 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 100 |
| 2019-01-02 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 177 |
| 2018-12-31 | $33.00 | $33.00 | $32.18 | $32.18 | $32.18 | 704 |
| 2018-12-28 | $32.99 | $33.00 | $32.51 | $32.51 | $32.51 | 1,509 |
| 2018-12-27 | $31.54 | $34.40 | $31.54 | $33.09 | $33.09 | 7,763 |
| 2018-12-26 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 161 |
| 2018-12-24 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2018-12-21 | $31.61 | $31.61 | $31.01 | $31.54 | $31.54 | 1,555 |
| 2018-12-20 | $30.63 | $33.00 | $30.30 | $33.00 | $33.00 | 1,074 |
| 2018-12-19 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 223 |
| 2018-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 359 |
| 2018-12-17 | $32.49 | $32.50 | $32.14 | $32.50 | $32.50 | 1,169 |
| 2018-12-14 | $32.00 | $33.00 | $32.00 | $33.00 | $33.00 | 1,777 |
| 2018-12-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 536 |
| 2018-12-12 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 11 |
| 2018-12-11 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 145 |
| 2018-12-10 | $32.15 | $33.62 | $32.00 | $33.62 | $33.62 | 7,844 |
| 2018-12-07 | $33.31 | $33.44 | $32.10 | $33.00 | $33.00 | 2,021 |
| 2018-12-06 | $32.00 | $33.37 | $31.98 | $33.37 | $33.37 | 1,223 |
| 2018-12-04 | $30.80 | $32.70 | $30.80 | $31.70 | $31.70 | 1,914 |
| 2018-12-03 | $32.33 | $32.89 | $32.12 | $32.52 | $32.52 | 957 |
| 2018-11-30 | $33.03 | $33.10 | $32.71 | $33.10 | $33.10 | 685 |
| 2018-11-29 | $32.20 | $32.37 | $32.20 | $32.37 | $32.37 | 651 |
| 2018-11-28 | $31.80 | $33.90 | $31.80 | $33.71 | $33.71 | 1,683 |
| 2018-11-27 | $31.20 | $33.55 | $30.57 | $33.39 | $33.39 | 2,881 |
| 2018-11-26 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 100 |
| 2018-11-23 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 1 |
| 2018-11-21 | $30.00 | $31.85 | $30.00 | $31.78 | $31.78 | 3,165 |
| 2018-11-20 | $28.88 | $30.30 | $28.88 | $30.00 | $30.00 | 2,609 |
| 2018-11-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 72 |
| 2018-11-16 | $29.44 | $29.57 | $29.44 | $29.57 | $29.57 | 645 |
| 2018-11-15 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 104 |
| 2018-11-14 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 274 |
| 2018-11-13 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 126 |
| 2018-11-12 | $34.10 | $34.10 | $31.46 | $32.95 | $32.95 | 969 |
| 2018-11-09 | $34.87 | $35.10 | $33.80 | $34.56 | $34.56 | 2,059 |
| 2018-11-08 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 125 |
| 2018-11-07 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 2 |
| 2018-11-06 | $30.65 | $33.38 | $29.37 | $33.38 | $33.38 | 3,893 |
| 2018-11-05 | $30.04 | $30.73 | $30.04 | $30.73 | $30.73 | 1,413 |
| 2018-11-02 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 561 |
| 2018-11-01 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2018-10-31 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 222 |
| 2018-10-30 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2018-10-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 100 |
| 2018-10-26 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 61 |
| 2018-10-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 100 |
| 2018-10-24 | $31.00 | $31.14 | $30.65 | $30.65 | $30.65 | 1,289 |
| 2018-10-23 | $31.13 | $31.76 | $31.13 | $31.76 | $31.76 | 626 |
| 2018-10-22 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 30 |
| 2018-10-19 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 209 |
| 2018-10-18 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 4 |
| 2018-10-17 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 36 |
| 2018-10-16 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 400 |
| 2018-10-15 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 764 |
| 2018-10-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 200 |
| 2018-10-11 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 18 |
| 2018-10-10 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 171 |
| 2018-10-09 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 58 |
| 2018-10-08 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 110 |
| 2018-10-05 | $36.10 | $36.10 | $34.80 | $34.91 | $34.91 | 1,059 |
| 2018-10-04 | $34.81 | $34.81 | $34.80 | $34.81 | $34.81 | 526 |
| 2018-10-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 334 |
| 2018-10-02 | $35.10 | $35.10 | $35.00 | $35.00 | $35.00 | 354 |
| 2018-10-01 | $35.18 | $35.18 | $35.00 | $35.00 | $35.00 | 653 |
| 2018-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 40 |
| 2018-09-27 | $34.53 | $36.10 | $33.88 | $35.00 | $35.00 | 920 |
| 2018-09-26 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 42 |
| 2018-09-25 | $34.95 | $36.05 | $32.65 | $33.95 | $33.95 | 6,962 |
| 2018-09-24 | $35.05 | $35.50 | $33.95 | $33.95 | $33.95 | 3,214 |
| 2018-09-21 | $36.00 | $36.00 | $33.35 | $33.95 | $33.95 | 5,745 |
| 2018-09-20 | $35.10 | $35.83 | $31.87 | $32.75 | $32.75 | 9,692 |
| 2018-09-19 | $36.00 | $38.95 | $34.75 | $34.75 | $34.75 | 1,933 |
| 2018-09-18 | $38.55 | $38.55 | $35.05 | $36.00 | $36.00 | 6,607 |
| 2018-09-17 | $36.00 | $39.35 | $35.00 | $39.35 | $39.35 | 2,028 |
| 2018-09-14 | $36.00 | $38.40 | $34.15 | $35.03 | $35.03 | 3,595 |
| 2018-09-13 | $36.00 | $37.90 | $34.07 | $37.90 | $37.90 | 2,287 |
| 2018-09-12 | $36.00 | $36.00 | $33.75 | $36.00 | $36.00 | 2,415 |
| 2018-09-11 | $29.60 | $36.40 | $29.60 | $36.40 | $36.40 | 1,997 |
| 2018-09-10 | $30.50 | $31.00 | $30.50 | $31.00 | $31.00 | 955 |
| 2018-09-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2018-09-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2018-09-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 200 |
| 2018-09-04 | $30.00 | $30.00 | $29.00 | $30.00 | $30.00 | 1,262 |
| 2018-08-31 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-08-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-08-29 | $29.94 | $30.00 | $29.94 | $29.99 | $29.99 | 1,385 |
| 2018-08-28 | $28.76 | $30.00 | $28.76 | $29.00 | $29.00 | 2,371 |
| 2018-08-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2018-08-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 11 |
| 2018-08-23 | $27.55 | $28.40 | $27.55 | $28.40 | $28.40 | 565 |
| 2018-08-22 | $28.17 | $28.80 | $28.17 | $28.80 | $28.80 | 434 |
| 2018-08-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 36 |
| 2018-08-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-08-17 | $29.74 | $29.74 | $28.66 | $29.00 | $29.00 | 576 |
| 2018-08-16 | $29.80 | $29.80 | $28.71 | $28.71 | $28.71 | 407 |
| 2018-08-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-08-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-08-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-08-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-08-08 | $30.00 | $30.00 | $29.70 | $29.80 | $29.80 | 514 |
| 2018-08-07 | $28.77 | $30.00 | $28.77 | $28.85 | $28.85 | 1,232 |
| 2018-08-06 | $29.94 | $29.95 | $28.10 | $28.15 | $28.15 | 3,099 |
| 2018-08-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 267 |
| 2018-08-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 253 |
| 2018-08-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 300 |
| 2018-07-31 | $30.24 | $30.30 | $30.24 | $30.30 | $30.30 | 587 |
| 2018-07-30 | $30.24 | $30.24 | $29.70 | $29.70 | $29.70 | 409 |
| 2018-07-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 174 |
| 2018-07-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 100 |
| 2018-07-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 400 |
| 2018-07-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 33 |
| 2018-07-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2018-07-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2018-07-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 475 |
| 2018-07-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2018-07-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 400 |
| 2018-07-16 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 98 |
| 2018-07-13 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 49 |
| 2018-07-12 | $30.50 | $30.60 | $30.50 | $30.56 | $30.56 | 1,339 |
| 2018-07-11 | $30.05 | $31.00 | $28.77 | $31.00 | $31.00 | 1,565 |
| 2018-07-10 | $30.20 | $31.00 | $29.50 | $31.00 | $31.00 | 1,581 |
| 2018-07-09 | $28.10 | $30.40 | $28.10 | $30.20 | $30.20 | 5,404 |
| 2018-07-06 | $27.40 | $29.00 | $26.84 | $28.90 | $28.90 | 2,565 |
| 2018-07-05 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 606 |
| 2018-07-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 38 |
| 2018-07-02 | $26.70 | $27.25 | $26.70 | $27.25 | $27.25 | 697 |
| 2018-06-29 | $26.80 | $27.30 | $26.18 | $26.71 | $26.71 | 927 |
| 2018-06-28 | $26.40 | $27.40 | $25.75 | $26.85 | $26.85 | 3,302 |
| 2018-06-27 | $26.65 | $27.00 | $25.94 | $27.00 | $27.00 | 9,748 |
| 2018-06-26 | $25.62 | $26.65 | $25.62 | $26.65 | $26.65 | 9,142 |
| 2018-06-25 | $26.50 | $26.50 | $25.77 | $26.18 | $26.18 | 1,150 |
| 2018-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 164 |
| 2018-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 73 |
| 2018-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2018-06-19 | $25.80 | $26.50 | $25.80 | $26.00 | $26.00 | 1,111 |
| 2018-06-18 | $25.65 | $25.75 | $25.43 | $25.67 | $25.67 | 1,058 |
| 2018-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 546 |
| 2018-06-14 | $25.80 | $26.50 | $25.59 | $25.83 | $25.83 | 1,301 |
| 2018-06-13 | $25.80 | $26.13 | $25.70 | $25.80 | $25.80 | 2,100 |
| 2018-06-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 200 |
| 2018-06-11 | $25.70 | $25.80 | $25.35 | $25.70 | $25.70 | 5,631 |
| 2018-06-08 | $25.38 | $26.10 | $24.52 | $25.80 | $25.80 | 9,479 |
| 2018-06-07 | $25.90 | $25.95 | $25.80 | $25.95 | $25.95 | 5,462 |
| 2018-06-06 | $25.85 | $26.18 | $24.62 | $25.80 | $25.80 | 11,296 |
| 2018-06-05 | $25.85 | $26.00 | $25.58 | $25.85 | $25.85 | 3,537 |
| 2018-06-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 21 |
| 2018-06-01 | $26.05 | $26.10 | $26.05 | $26.10 | $26.10 | 674 |
| 2018-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 176 |
| 2018-05-30 | $26.23 | $26.28 | $25.95 | $25.95 | $25.95 | 3,383 |
| 2018-05-29 | $26.10 | $26.15 | $25.42 | $26.15 | $26.15 | 4,427 |
| 2018-05-25 | $25.70 | $26.33 | $25.70 | $26.10 | $26.10 | 8,825 |
| 2018-05-24 | $25.65 | $26.00 | $25.48 | $26.00 | $26.00 | 4,684 |
| 2018-05-23 | $26.13 | $26.30 | $26.00 | $26.00 | $26.00 | 1,723 |
| 2018-05-22 | $26.20 | $26.40 | $26.10 | $26.25 | $26.25 | 1,900 |
| 2018-05-21 | $26.13 | $27.00 | $26.13 | $27.00 | $27.00 | 1,200 |
| 2018-05-18 | $26.75 | $26.75 | $26.13 | $26.13 | $26.13 | 321 |
| 2018-05-17 | $26.75 | $26.78 | $26.10 | $26.40 | $26.40 | 4,103 |
| 2018-05-16 | $26.17 | $26.70 | $24.32 | $26.20 | $26.20 | 3,963 |
| 2018-05-15 | $26.92 | $26.92 | $26.15 | $26.15 | $26.15 | 1,390 |
| 2018-05-14 | $26.92 | $26.92 | $26.40 | $26.75 | $26.75 | 625 |
| 2018-05-11 | $26.15 | $26.75 | $26.15 | $26.73 | $26.73 | 2,163 |
| 2018-05-10 | $26.92 | $26.92 | $25.80 | $26.70 | $26.70 | 2,556 |
| 2018-05-09 | $26.13 | $27.00 | $25.55 | $26.80 | $26.80 | 7,308 |
| 2018-05-08 | $25.20 | $26.75 | $25.20 | $26.29 | $26.29 | 4,100 |
| 2018-05-07 | $25.50 | $26.25 | $24.72 | $25.60 | $25.60 | 4,159 |
| 2018-05-04 | $24.25 | $25.50 | $24.25 | $25.50 | $25.50 | 1,400 |
| 2018-05-03 | $25.00 | $25.00 | $24.33 | $24.76 | $24.76 | 970 |
| 2018-05-02 | $24.65 | $24.88 | $24.58 | $24.88 | $24.88 | 1,023 |
| 2018-05-01 | $25.65 | $25.65 | $24.48 | $24.48 | $24.48 | 1,247 |
| 2018-04-30 | $25.38 | $26.25 | $24.20 | $25.63 | $25.63 | 2,032 |
| 2018-04-27 | $24.00 | $24.10 | $23.90 | $24.10 | $24.10 | 1,722 |
| 2018-04-26 | $24.35 | $25.20 | $23.50 | $23.50 | $23.50 | 4,414 |
| 2018-04-25 | $23.43 | $24.25 | $23.25 | $23.80 | $23.80 | 4,527 |
| 2018-04-24 | $26.60 | $26.60 | $24.05 | $24.05 | $24.05 | 1,064 |
| 2018-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 116 |
| 2018-04-20 | $24.12 | $24.12 | $24.00 | $24.00 | $24.00 | 7,027 |
| 2018-04-19 | $24.00 | $25.33 | $23.70 | $24.00 | $24.00 | 5,782 |
| 2018-04-18 | $23.10 | $23.47 | $22.80 | $23.47 | $23.47 | 3,432 |
| 2018-04-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 124 |
| 2018-04-16 | $23.25 | $23.35 | $23.25 | $23.25 | $23.25 | 1,350 |
| 2018-04-13 | $23.80 | $24.00 | $23.40 | $24.00 | $24.00 | 4,240 |
| 2018-04-12 | $24.00 | $24.00 | $22.55 | $23.90 | $23.90 | 826 |
| 2018-04-11 | $23.10 | $24.40 | $23.10 | $23.10 | $23.10 | 7,531 |
| 2018-04-10 | $24.45 | $24.50 | $23.95 | $23.95 | $23.95 | 14,184 |
| 2018-04-09 | $24.00 | $25.57 | $22.68 | $24.00 | $24.00 | 6,616 |
| 2018-04-06 | $22.93 | $23.20 | $22.57 | $23.20 | $23.20 | 2,376 |
| 2018-04-05 | $25.28 | $25.61 | $24.15 | $24.15 | $24.15 | 3,409 |
| 2018-04-04 | $23.25 | $24.45 | $23.25 | $24.10 | $24.10 | 5,734 |
| 2018-04-03 | $24.05 | $24.06 | $24.00 | $24.06 | $24.06 | 509 |
| 2018-04-02 | $23.20 | $23.41 | $21.30 | $23.41 | $23.41 | 649 |
| 2018-03-29 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 933 |
| 2018-03-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 16 |
| 2018-03-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-03-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-03-23 | $24.35 | $24.80 | $24.30 | $24.30 | $24.30 | 713 |
| 2018-03-22 | $23.95 | $24.15 | $23.80 | $24.00 | $24.00 | 6,200 |
| 2018-03-21 | $23.75 | $24.12 | $23.37 | $24.08 | $24.08 | 1,425 |
| 2018-03-20 | $23.70 | $23.70 | $23.21 | $23.21 | $23.21 | 463 |
| 2018-03-19 | $24.05 | $24.05 | $23.60 | $24.00 | $24.00 | 3,940 |
| 2018-03-16 | $25.00 | $25.17 | $25.00 | $25.17 | $25.17 | 1,594 |
| 2018-03-15 | $24.87 | $25.00 | $24.75 | $25.00 | $25.00 | 2,800 |
| 2018-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2018-03-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 6 |
| 2018-03-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 40 |
| 2018-03-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 163 |
| 2018-03-08 | $23.60 | $23.80 | $23.60 | $23.80 | $23.80 | 1,983 |
| 2018-03-07 | $23.00 | $23.56 | $23.00 | $23.50 | $23.50 | 1,007 |
| 2018-03-06 | $22.85 | $23.00 | $22.85 | $22.95 | $22.95 | 2,243 |
| 2018-03-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-03-02 | $22.79 | $22.79 | $22.75 | $22.75 | $22.75 | 518 |
| 2018-03-01 | $22.76 | $22.76 | $22.65 | $22.70 | $22.70 | 1,522 |
| 2018-02-28 | $22.85 | $22.85 | $22.35 | $22.64 | $22.64 | 2,410 |
| 2018-02-27 | $22.60 | $22.60 | $22.40 | $22.55 | $22.55 | 1,100 |
| 2018-02-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1 |
| 2018-02-23 | $22.42 | $23.24 | $22.42 | $23.24 | $23.24 | 759 |
| 2018-02-22 | $22.80 | $22.85 | $22.54 | $22.71 | $22.71 | 1,156 |
| 2018-02-21 | $22.10 | $23.39 | $22.05 | $23.39 | $23.39 | 1,280 |
| 2018-02-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 200 |
| 2018-02-16 | $22.71 | $23.97 | $22.20 | $23.15 | $23.15 | 8,712 |
| 2018-02-15 | $22.25 | $23.40 | $22.25 | $22.45 | $22.45 | 2,320 |
| 2018-02-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 18 |
| 2018-02-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 50 |
| 2018-02-12 | $23.11 | $23.20 | $22.55 | $23.20 | $23.20 | 1,021 |
| 2018-02-09 | $22.66 | $23.82 | $22.31 | $23.00 | $23.00 | 6,400 |
| 2018-02-08 | $23.30 | $23.80 | $23.20 | $23.21 | $23.21 | 3,507 |
| 2018-02-07 | $22.95 | $24.27 | $22.35 | $23.41 | $23.41 | 11,111 |
| 2018-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 18 |
| 2018-02-05 | $23.20 | $23.20 | $23.00 | $23.00 | $23.00 | 1,648 |
| 2018-02-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 640 |
| 2018-02-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2018-01-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 10 |
| 2018-01-30 | $23.56 | $24.38 | $23.22 | $23.80 | $23.80 | 5,005 |
| 2018-01-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2018-01-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 121 |
| 2018-01-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 10 |
| 2018-01-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2018-01-23 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 600 |
| 2018-01-22 | $23.52 | $24.00 | $23.52 | $23.68 | $23.68 | 2,106 |
| 2018-01-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 341 |
| 2018-01-18 | $24.15 | $24.15 | $23.10 | $23.10 | $23.10 | 211 |
| 2018-01-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 70 |
| 2018-01-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 360 |
| 2018-01-12 | $23.42 | $24.00 | $23.34 | $23.34 | $23.34 | 1,724 |
| 2018-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 185 |
| 2018-01-08 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2018-01-05 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2018-01-04 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2018-01-03 | $23.00 | $23.12 | $23.00 | $23.12 | $23.12 | 599 |
| 2018-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 645 |
| 2017-12-29 | $22.95 | $24.00 | $22.95 | $23.84 | $23.84 | 524 |
| 2017-12-28 | $22.86 | $24.10 | $22.86 | $23.10 | $23.10 | 2,854 |
| 2017-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 102 |
| 2017-12-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 59 |
| 2017-12-22 | $23.00 | $23.65 | $22.65 | $22.70 | $22.70 | 11,824 |
| 2017-12-21 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 2 |
| 2017-12-20 | $22.75 | $23.65 | $22.10 | $23.24 | $23.24 | 10,127 |
| 2017-12-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2017-12-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 429 |
| 2017-12-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 441 |
| 2017-12-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2017-12-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 205 |
| 2017-12-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2017-12-11 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 6 |
| 2017-12-08 | $23.35 | $23.58 | $23.35 | $23.58 | $23.58 | 264 |
| 2017-12-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-12-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 150 |
| 2017-12-05 | $23.35 | $23.86 | $23.35 | $23.80 | $23.80 | 7,067 |
| 2017-12-04 | $23.91 | $23.91 | $23.86 | $23.90 | $23.90 | 28,530 |
| 2017-12-01 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 393 |
| 2017-11-30 | $23.40 | $24.00 | $23.35 | $23.88 | $23.88 | 3,801 |
| 2017-11-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 152 |
| 2017-11-28 | $23.85 | $24.00 | $23.85 | $23.85 | $23.85 | 1,837 |
| 2017-11-27 | $23.55 | $23.55 | $23.49 | $23.49 | $23.49 | 889 |
| 2017-11-24 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 252 |
| 2017-11-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2017-11-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 108 |
| 2017-11-20 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 46 |
| 2017-11-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 175 |
| 2017-11-16 | $23.95 | $23.95 | $23.90 | $23.90 | $23.90 | 51 |
| 2017-11-15 | $23.90 | $24.45 | $23.90 | $24.45 | $24.45 | 5 |
| 2017-11-14 | $23.85 | $24.20 | $23.85 | $24.20 | $24.20 | 160 |
| 2017-11-13 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 42 |
| 2017-11-10 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 29 |
| 2017-11-09 | $23.85 | $24.05 | $23.85 | $24.05 | $24.05 | 2,520 |
| 2017-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 208 |
| 2017-11-07 | $24.00 | $24.00 | $23.93 | $24.00 | $24.00 | 1,490 |
| 2017-11-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2017-11-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 47 |
| 2017-11-02 | $24.10 | $24.22 | $24.00 | $24.06 | $24.06 | 5,946 |
| 2017-11-01 | $24.15 | $24.50 | $24.15 | $24.50 | $24.50 | 851 |
| 2017-10-31 | $24.35 | $24.35 | $24.25 | $24.25 | $24.25 | 1,304 |
| 2017-10-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2017-10-27 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 9 |
| 2017-10-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 300 |
| 2017-10-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 424 |
| 2017-10-24 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 148 |
| 2017-10-23 | $24.20 | $24.20 | $24.15 | $24.16 | $24.16 | 2,300 |
| 2017-10-20 | $24.15 | $24.50 | $24.15 | $24.15 | $24.15 | 8,159 |
| 2017-10-19 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 2,113 |
| 2017-10-18 | $24.35 | $24.45 | $24.32 | $24.32 | $24.32 | 1,658 |
| 2017-10-17 | $24.05 | $24.95 | $24.00 | $24.15 | $24.15 | 6,496 |
| 2017-10-16 | $24.10 | $24.60 | $24.00 | $24.01 | $24.01 | 97,406 |
| 2017-10-13 | $24.00 | $24.10 | $24.00 | $24.00 | $24.00 | 518 |
| 2017-10-12 | $24.11 | $24.11 | $24.00 | $24.00 | $24.00 | 4,862 |
| 2017-10-11 | $24.06 | $24.80 | $24.00 | $24.80 | $24.80 | 11,817 |
| 2017-10-10 | $24.12 | $24.12 | $24.00 | $24.00 | $24.00 | 2,609 |
| 2017-10-09 | $24.11 | $24.11 | $24.05 | $24.05 | $24.05 | 697 |
| 2017-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 36 |
| 2017-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,000 |
| 2017-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,300 |
| 2017-10-03 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 292 |
| 2017-10-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 132 |
| 2017-09-29 | $24.85 | $24.85 | $24.05 | $24.05 | $24.05 | 507 |
| 2017-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 262 |
| 2017-09-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 72 |
| 2017-09-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5 |
| 2017-09-25 | $24.15 | $25.50 | $24.15 | $24.95 | $24.95 | 967 |
| 2017-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2017-09-21 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 805 |
| 2017-09-20 | $25.00 | $25.95 | $25.00 | $25.15 | $25.15 | 1,722 |
| 2017-09-19 | $25.30 | $26.40 | $25.30 | $26.40 | $26.40 | 1,366 |
| 2017-09-18 | $27.60 | $27.60 | $23.65 | $25.80 | $25.80 | 7,373 |
| 2017-09-15 | $26.75 | $27.65 | $25.68 | $27.65 | $27.65 | 2,834 |
| 2017-09-14 | $24.65 | $28.35 | $24.65 | $26.70 | $26.70 | 7,081 |
| 2017-09-13 | $23.50 | $24.75 | $23.40 | $24.75 | $24.75 | 2,063 |
| 2017-09-12 | $23.40 | $24.75 | $23.38 | $23.70 | $23.70 | 1,576 |
| 2017-09-11 | $24.10 | $24.10 | $23.40 | $23.55 | $23.55 | 467 |
| 2017-09-08 | $23.20 | $26.00 | $22.50 | $24.10 | $24.10 | 5,000 |
| 2017-09-07 | $23.25 | $23.25 | $22.00 | $23.25 | $23.25 | 3,458 |
| 2017-09-06 | $24.10 | $24.10 | $23.10 | $23.10 | $23.10 | 2,439 |
| 2017-09-05 | $24.40 | $24.55 | $24.15 | $24.15 | $24.15 | 1,946 |
| 2017-09-01 | $24.25 | $24.25 | $24.05 | $24.05 | $24.05 | 694 |
| 2017-08-31 | $24.00 | $24.95 | $24.00 | $24.95 | $24.95 | 766 |
| 2017-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 400 |
| 2017-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 33 |
| 2017-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2017-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2017-08-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2017-08-22 | $25.19 | $25.87 | $22.50 | $25.87 | $25.87 | 1,100 |
| 2017-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 28 |
| 2017-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2017-08-15 | $25.00 | $25.00 | $24.00 | $25.00 | $25.00 | 800 |
| 2017-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 16 |
| 2017-08-10 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 1,234 |
| 2017-08-09 | $25.24 | $25.24 | $25.15 | $25.15 | $25.15 | 1,139 |
| 2017-08-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2017-08-07 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 400 |
| 2017-08-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 4 |
| 2017-08-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 88 |
| 2017-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2017-08-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 50 |
| 2017-07-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 200 |
| 2017-07-28 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-07-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2017-07-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 200 |
| 2017-07-25 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 272 |
| 2017-07-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 9 |
| 2017-07-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-07-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-07-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 61 |
| 2017-07-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
| 2017-07-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 500 |
| 2017-07-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-07-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-07-12 | $25.40 | $25.55 | $25.40 | $25.55 | $25.55 | 596 |
| 2017-07-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 37 |
| 2017-07-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2017-07-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 7 |
| 2017-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 7 |
| 2017-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 19 |
| 2017-07-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2017-06-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2017-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 48 |
| 2017-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 37 |
| 2017-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2017-06-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2017-06-23 | $25.08 | $27.65 | $25.08 | $27.65 | $27.65 | 4,618 |
| 2017-06-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2017-06-21 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2017-06-20 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2017-06-19 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2017-06-16 | $24.50 | $25.49 | $24.50 | $25.49 | $25.49 | 212 |
| 2017-06-15 | $25.00 | $26.95 | $25.00 | $26.95 | $26.95 | 601 |
| 2017-06-14 | $25.23 | $25.58 | $25.23 | $25.23 | $25.23 | 305 |
| 2017-06-13 | $25.40 | $25.40 | $25.00 | $25.03 | $25.03 | 1,154 |
| 2017-06-12 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 304 |
| 2017-06-09 | $25.00 | $25.46 | $24.88 | $25.45 | $25.45 | 1,089 |
| 2017-06-08 | $24.00 | $26.00 | $24.00 | $26.00 | $26.00 | 9 |
| 2017-06-07 | $24.00 | $26.06 | $24.00 | $26.06 | $26.06 | 4 |
| 2017-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 188 |
| 2017-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-06-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 63 |
| 2017-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2017-05-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2017-05-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 21 |
| 2017-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 16 |
| 2017-05-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-05-17 | $27.41 | $28.50 | $27.41 | $28.50 | $28.50 | 2 |
| 2017-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-05-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 15 |
| 2017-05-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-05-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-05-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-05-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 22 |
| 2017-05-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 45 |
| 2017-05-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 3 |
| 2017-05-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 20 |
| 2017-05-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 47 |
| 2017-05-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
| 2017-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 2 |
| 2017-04-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 10 |
| 2017-04-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 16 |
| 2017-04-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-04-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2017-04-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 57 |
| 2017-04-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2017-04-20 | $26.79 | $27.25 | $26.79 | $27.25 | $27.25 | 624 |
| 2017-04-19 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 410 |
| 2017-04-18 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 1,262 |
| 2017-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2017-04-13 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 851 |
| 2017-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 60 |
| 2017-04-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 40 |
| 2017-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 13 |
| 2017-04-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 67 |
| 2017-04-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-04-05 | $28.50 | $28.50 | $28.45 | $28.50 | $28.50 | 1,199 |
| 2017-04-04 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 4,177 |
| 2017-04-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 13 |
| 2017-03-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 9 |
| 2017-03-30 | $26.05 | $26.05 | $24.60 | $25.20 | $25.20 | 43 |
| 2017-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2017-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2017-03-27 | $29.00 | $29.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2017-03-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 419 |
| 2017-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2017-03-22 | $27.50 | $27.50 | $26.50 | $26.50 | $26.50 | 23 |
| 2017-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2017-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 58 |
| 2017-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 53 |
| 2017-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2017-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 48 |
| 2017-03-14 | $27.41 | $27.41 | $27.00 | $27.00 | $27.00 | 201 |
| 2017-03-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 93 |
| 2017-03-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 53 |
| 2017-03-09 | $27.05 | $27.09 | $27.05 | $27.09 | $27.09 | 204 |
| 2017-03-08 | $26.25 | $27.54 | $26.25 | $27.54 | $27.54 | 2,178 |
| 2017-03-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 100 |
| 2017-03-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 122 |
| 2017-03-03 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 14 |
| 2017-03-02 | $27.10 | $27.34 | $27.00 | $27.30 | $27.30 | 733 |
| 2017-03-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 50 |
| 2017-02-28 | $28.95 | $28.95 | $28.35 | $28.35 | $28.35 | 927 |
| 2017-02-27 | $28.90 | $28.90 | $28.65 | $28.65 | $28.65 | 689 |
| 2017-02-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 74 |
| 2017-02-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1 |
| 2017-02-22 | $27.95 | $27.96 | $27.95 | $27.96 | $27.96 | 226 |
| 2017-02-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2017-02-17 | $27.95 | $27.98 | $27.95 | $27.98 | $27.98 | 202 |
| 2017-02-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 22 |
| 2017-02-15 | $28.10 | $28.10 | $27.95 | $27.99 | $27.99 | 1,426 |
| 2017-02-14 | $28.20 | $28.70 | $28.10 | $28.10 | $28.10 | 2,610 |
| 2017-02-13 | $28.74 | $28.74 | $28.04 | $28.60 | $28.60 | 2,305 |
| 2017-02-10 | $28.64 | $28.64 | $28.25 | $28.34 | $28.34 | 912 |
| 2017-02-09 | $28.98 | $28.98 | $28.70 | $28.84 | $28.84 | 1,160 |
| 2017-02-08 | $29.50 | $29.50 | $28.70 | $28.84 | $28.84 | 2,152 |
| 2017-02-07 | $29.05 | $29.39 | $29.00 | $29.35 | $29.35 | 2,072 |
| 2017-02-06 | $29.05 | $29.45 | $29.05 | $29.45 | $29.45 | 700 |
| 2017-02-03 | $29.33 | $29.33 | $29.05 | $29.05 | $29.05 | 216 |
| 2017-02-02 | $29.10 | $29.10 | $29.06 | $29.06 | $29.06 | 916 |
| 2017-02-01 | $29.55 | $29.65 | $29.00 | $29.05 | $29.05 | 3,516 |
| 2017-01-31 | $29.00 | $29.27 | $29.00 | $29.27 | $29.27 | 500 |
| 2017-01-30 | $29.27 | $29.70 | $29.00 | $29.13 | $29.13 | 1,017 |
| 2017-01-27 | $29.00 | $29.45 | $29.00 | $29.45 | $29.45 | 1,505 |
| 2017-01-26 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2017-01-25 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2017-01-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 200 |
| 2017-01-23 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2017-01-20 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 142 |
| 2017-01-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 215 |
| 2017-01-18 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 150 |
| 2017-01-17 | $29.40 | $30.00 | $29.40 | $29.77 | $29.77 | 5,213 |
| 2017-01-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 104 |
| 2017-01-12 | $29.05 | $29.21 | $29.05 | $29.21 | $29.21 | 353 |
| 2017-01-11 | $29.04 | $29.70 | $28.90 | $29.70 | $29.70 | 2,102 |
| 2017-01-10 | $29.35 | $29.35 | $29.00 | $29.00 | $29.00 | 251 |
| 2017-01-09 | $29.40 | $29.40 | $29.03 | $29.03 | $29.03 | 1,380 |
| 2017-01-06 | $28.00 | $28.70 | $28.00 | $28.25 | $28.25 | 370 |
| 2017-01-05 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2017-01-04 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 139 |
| 2017-01-03 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 303 |
| 2016-12-30 | $26.79 | $27.00 | $26.79 | $26.90 | $26.90 | 815 |
| 2016-12-29 | $27.21 | $27.21 | $26.75 | $26.75 | $26.75 | 300 |
| 2016-12-28 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2016-12-27 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2016-12-23 | $26.65 | $27.25 | $26.65 | $27.25 | $27.25 | 51 |
| 2016-12-22 | $26.50 | $27.25 | $26.50 | $27.05 | $27.05 | 931 |
| 2016-12-21 | $26.75 | $27.24 | $26.75 | $27.00 | $27.00 | 318 |
| 2016-12-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2016-12-19 | $26.55 | $27.21 | $26.05 | $26.75 | $26.75 | 1,455 |
| 2016-12-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2016-12-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2016-12-14 | $27.21 | $27.21 | $26.75 | $27.21 | $27.21 | 523 |
| 2016-12-13 | $26.50 | $26.76 | $26.50 | $26.68 | $26.68 | 713 |
| 2016-12-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2016-12-09 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 107 |
| 2016-12-08 | $27.20 | $27.25 | $24.75 | $25.85 | $25.85 | 971 |
| 2016-12-07 | $25.00 | $27.25 | $25.00 | $27.25 | $27.25 | 4,051 |
| 2016-12-06 | $26.05 | $27.21 | $26.05 | $27.20 | $27.20 | 1,025 |
| 2016-12-05 | $26.60 | $26.60 | $25.27 | $25.27 | $25.27 | 916 |
| 2016-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-12-01 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 119 |
| 2016-11-30 | $26.50 | $27.99 | $26.50 | $27.00 | $27.00 | 460 |
| 2016-11-29 | $26.00 | $26.25 | $25.96 | $26.25 | $26.25 | 1,010 |
| 2016-11-28 | $25.55 | $26.00 | $25.47 | $25.98 | $25.98 | 1,322 |
| 2016-11-25 | $22.45 | $25.65 | $22.45 | $25.65 | $25.65 | 324 |
| 2016-11-23 | $24.96 | $24.96 | $24.82 | $24.96 | $24.96 | 1,240 |
| 2016-11-22 | $23.75 | $23.75 | $23.45 | $23.45 | $23.45 | 200 |
| 2016-11-21 | $22.08 | $24.55 | $22.08 | $24.10 | $24.10 | 1,105 |
| 2016-11-18 | $24.90 | $24.90 | $23.70 | $24.06 | $24.06 | 3,301 |
| 2016-11-17 | $24.96 | $24.96 | $24.50 | $24.95 | $24.95 | 1,100 |
| 2016-11-16 | $23.30 | $24.50 | $22.62 | $24.40 | $24.40 | 3,066 |
| 2016-11-15 | $23.45 | $23.50 | $23.42 | $23.42 | $23.42 | 800 |
| 2016-11-14 | $22.98 | $23.00 | $22.93 | $22.93 | $22.93 | 9,700 |
| 2016-11-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2016-11-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 8 |
| 2016-11-09 | $22.57 | $22.90 | $22.57 | $22.87 | $22.87 | 400 |
| 2016-11-08 | $22.93 | $23.00 | $22.00 | $22.45 | $22.45 | 10,499 |
| 2016-11-07 | $22.45 | $22.48 | $22.32 | $22.32 | $22.32 | 510 |
| 2016-11-04 | $21.00 | $22.50 | $20.17 | $22.49 | $22.49 | 4,153 |
| 2016-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2016-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2016-10-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2016-10-28 | $22.50 | $22.50 | $21.45 | $22.49 | $22.49 | 480 |
| 2016-10-27 | $21.01 | $22.90 | $21.01 | $22.90 | $22.90 | 512 |
| 2016-10-26 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 209 |
| 2016-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2016-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 820 |
| 2016-10-21 | $20.25 | $23.00 | $20.25 | $23.00 | $23.00 | 368 |
| 2016-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 107 |
| 2016-10-19 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 200 |
| 2016-10-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 159 |
| 2016-10-17 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 802 |
| 2016-10-14 | $23.05 | $24.00 | $23.05 | $24.00 | $24.00 | 406 |
| 2016-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 23 |
| 2016-10-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 100 |
| 2016-10-11 | $23.50 | $23.50 | $23.35 | $23.35 | $23.35 | 104 |
| 2016-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 69 |
| 2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 483 |
| 2016-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2016-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2016-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2016-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 5 |
| 2016-09-30 | $24.13 | $24.13 | $24.12 | $24.12 | $24.12 | 81 |
| 2016-09-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 416 |
| 2016-09-28 | $24.64 | $24.64 | $24.28 | $24.28 | $24.28 | 33 |
| 2016-09-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 678 |
| 2016-09-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 25 |
| 2016-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2016-09-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,286 |
| 2016-09-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 7 |
| 2016-09-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 8 |
| 2016-09-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 6 |
| 2016-09-16 | $24.99 | $24.99 | $24.82 | $24.82 | $24.82 | 1,261 |
| 2016-09-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 285 |
| 2016-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 383 |
| 2016-09-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 4 |
| 2016-09-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 141 |
| 2016-09-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2016-09-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 116 |
| 2016-09-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
| 2016-09-06 | $24.99 | $25.08 | $24.99 | $25.08 | $25.08 | 140 |
| 2016-09-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 160 |
| 2016-09-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 353 |
| 2016-08-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 10 |
| 2016-08-30 | $24.79 | $24.89 | $24.60 | $24.89 | $24.89 | 1,511 |
| 2016-08-29 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2016-08-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2016-08-25 | $24.85 | $25.08 | $24.85 | $25.08 | $25.08 | 207 |
| 2016-08-24 | $25.10 | $25.15 | $24.21 | $25.15 | $25.15 | 404 |
| 2016-08-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 100 |
| 2016-08-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2016-08-19 | $24.84 | $24.84 | $24.73 | $24.73 | $24.73 | 203 |
| 2016-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 3 |
| 2016-08-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-08-16 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-08-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 100 |
| 2016-08-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 6 |
| 2016-08-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 50 |
| 2016-08-10 | $24.16 | $24.25 | $24.16 | $24.25 | $24.25 | 202 |
| 2016-08-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2016-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 200 |
| 2016-08-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 290 |
| 2016-08-04 | $23.88 | $25.00 | $23.86 | $24.53 | $24.53 | 1,110 |
| 2016-08-03 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2016-08-02 | $24.32 | $24.32 | $22.48 | $24.22 | $24.22 | 1,098 |
| 2016-08-01 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 193 |
| 2016-07-29 | $24.74 | $24.74 | $24.28 | $24.28 | $24.28 | 312 |
| 2016-07-28 | $24.26 | $24.57 | $24.26 | $24.48 | $24.48 | 624 |
| 2016-07-27 | $23.51 | $24.41 | $23.51 | $24.00 | $24.00 | 755 |
| 2016-07-26 | $24.82 | $24.90 | $23.02 | $24.38 | $24.38 | 2,201 |
| 2016-07-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 100 |
| 2016-07-22 | $24.10 | $25.19 | $24.10 | $25.19 | $25.19 | 4,881 |
| 2016-07-21 | $25.23 | $25.25 | $24.30 | $24.30 | $24.30 | 1,270 |
| 2016-07-20 | $24.79 | $25.10 | $24.70 | $24.90 | $24.90 | 3,350 |
| 2016-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 102 |
| 2016-07-18 | $24.08 | $24.18 | $24.08 | $24.18 | $24.18 | 247 |
| 2016-07-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2016-07-14 | $25.20 | $25.20 | $24.90 | $25.06 | $25.06 | 2,570 |
| 2016-07-13 | $25.00 | $25.28 | $25.00 | $25.28 | $25.28 | 404 |
| 2016-07-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2016-07-11 | $25.50 | $25.51 | $25.15 | $25.50 | $25.50 | 1,766 |
| 2016-07-08 | $24.80 | $25.40 | $23.86 | $25.40 | $25.40 | 4,277 |
| 2016-07-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 400 |
| 2016-07-06 | $25.48 | $25.56 | $25.33 | $25.46 | $25.46 | 1,462 |
| 2016-07-05 | $25.50 | $25.59 | $25.29 | $25.40 | $25.40 | 7,800 |
| 2016-07-01 | $25.00 | $25.70 | $25.00 | $25.60 | $25.60 | 7,766 |
| 2016-06-30 | $25.53 | $25.53 | $25.45 | $25.50 | $25.50 | 424 |
| 2016-06-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 339 |
| 2016-06-28 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 2,751 |
| 2016-06-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 100 |
| 2016-06-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 110 |
| 2016-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 183 |
| 2016-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 210 |
| 2016-06-21 | $25.00 | $25.33 | $25.00 | $25.00 | $25.00 | 711 |
| 2016-06-20 | $25.50 | $25.70 | $24.63 | $25.00 | $25.00 | 13,244 |
| 2016-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 104 |
| 2016-06-16 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 358 |
| 2016-06-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 300 |
| 2016-06-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 100 |
| 2016-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 82 |
| 2016-06-10 | $25.70 | $25.70 | $25.65 | $25.65 | $25.65 | 200 |
| 2016-06-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 195 |
| 2016-06-08 | $25.75 | $26.45 | $25.51 | $26.45 | $26.45 | 2,000 |
| 2016-06-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 200 |
| 2016-06-06 | $25.00 | $25.50 | $25.00 | $25.01 | $25.01 | 355 |
| 2016-06-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2016-06-02 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2016-06-01 | $27.50 | $29.06 | $25.12 | $27.13 | $27.13 | 12,118 |
| 2016-05-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 260 |
| 2016-05-27 | $27.20 | $28.05 | $27.20 | $27.66 | $27.66 | 307 |
| 2016-05-26 | $30.02 | $30.22 | $30.00 | $30.22 | $30.22 | 2,602 |
| 2016-05-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 16 |
| 2016-05-24 | $31.27 | $31.55 | $30.03 | $30.13 | $30.13 | 707 |
| 2016-05-23 | $31.33 | $32.00 | $31.33 | $31.49 | $31.49 | 2,457 |
| 2016-05-20 | $29.16 | $31.80 | $29.16 | $31.52 | $31.52 | 1,276 |
| 2016-05-19 | $27.90 | $28.88 | $27.90 | $28.88 | $28.88 | 834 |
| 2016-05-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 250 |
| 2016-05-17 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 351 |
| 2016-05-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-05-13 | $27.50 | $28.00 | $26.50 | $26.50 | $26.50 | 1,107 |
| 2016-05-12 | $26.67 | $26.67 | $26.20 | $26.50 | $26.50 | 2,031 |
| 2016-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 207 |
| 2016-05-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-05-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 208 |
| 2016-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2016-05-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 35 |
| 2016-05-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2016-05-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2016-05-02 | $28.00 | $28.00 | $26.01 | $26.01 | $26.01 | 51 |
| 2016-04-29 | $26.97 | $27.00 | $26.21 | $26.21 | $26.21 | 1,174 |
| 2016-04-28 | $26.99 | $26.99 | $26.82 | $26.82 | $26.82 | 900 |
| 2016-04-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2016-04-26 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 117 |
| 2016-04-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2016-04-22 | $26.93 | $26.99 | $26.74 | $26.74 | $26.74 | 1,113 |
| 2016-04-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 127 |
| 2016-04-20 | $26.44 | $26.44 | $26.26 | $26.26 | $26.26 | 964 |
| 2016-04-19 | $27.38 | $27.48 | $26.54 | $26.74 | $26.74 | 1,100 |
| 2016-04-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 364 |
| 2016-04-15 | $26.00 | $26.00 | $25.98 | $26.00 | $26.00 | 2,316 |
| 2016-04-14 | $25.34 | $25.34 | $25.30 | $25.30 | $25.30 | 613 |
| 2016-04-13 | $25.39 | $25.40 | $25.39 | $25.40 | $25.40 | 113 |
| 2016-04-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2016-04-11 | $25.09 | $25.40 | $25.09 | $25.40 | $25.40 | 1,876 |
| 2016-04-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2016-04-07 | $25.67 | $25.69 | $25.03 | $25.12 | $25.12 | 442 |
| 2016-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8 |
| 2016-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 100 |
| 2016-04-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 599 |
| 2016-04-01 | $23.53 | $25.01 | $23.53 | $25.01 | $25.01 | 43 |
| 2016-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 151 |
| 2016-03-30 | $25.15 | $25.37 | $25.15 | $25.37 | $25.37 | 423 |
| 2016-03-29 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 453 |
| 2016-03-28 | $25.00 | $25.27 | $25.00 | $25.27 | $25.27 | 1,256 |
| 2016-03-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 42 |
| 2016-03-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2016-03-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2016-03-21 | $25.79 | $25.79 | $25.03 | $25.76 | $25.76 | 617 |
| 2016-03-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 13 |
| 2016-03-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 3 |
| 2016-03-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 80 |
| 2016-03-15 | $25.00 | $25.18 | $24.67 | $25.06 | $25.06 | 2,008 |
| 2016-03-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 102 |
| 2016-03-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 100 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 696 |
| 2016-03-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 156 |
| 2016-03-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 451 |
| 2016-03-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-03-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-03-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 26 |
| 2016-03-02 | $25.22 | $25.87 | $25.22 | $25.87 | $25.87 | 46 |
| 2016-03-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2016-02-29 | $25.46 | $25.87 | $25.46 | $25.87 | $25.87 | 21 |
| 2016-02-26 | $25.01 | $25.15 | $25.00 | $25.15 | $25.15 | 746 |
| 2016-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 25 |
| 2016-02-24 | $24.55 | $25.70 | $24.55 | $25.70 | $25.70 | 350 |
| 2016-02-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 110 |
| 2016-02-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 77 |
| 2016-02-19 | $25.06 | $25.75 | $25.06 | $25.75 | $25.75 | 495 |
| 2016-02-18 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 1,959 |
| 2016-02-17 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 1,336 |
| 2016-02-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2016-02-12 | $25.23 | $25.68 | $23.35 | $24.94 | $24.94 | 6,460 |
| 2016-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 154 |
| 2016-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 83 |
| 2016-02-09 | $25.83 | $25.83 | $25.75 | $25.75 | $25.75 | 416 |
| 2016-02-08 | $26.43 | $26.43 | $25.79 | $25.79 | $25.79 | 200 |
| 2016-02-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 200 |
| 2016-02-04 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 210 |
| 2016-02-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 215 |
| 2016-02-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 10 |
| 2016-02-01 | $26.50 | $26.78 | $26.07 | $26.07 | $26.07 | 960 |
| 2016-01-29 | $26.15 | $26.15 | $26.00 | $26.00 | $26.00 | 590 |
| 2016-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 305 |
| 2016-01-26 | $26.00 | $26.50 | $26.00 | $26.21 | $26.21 | 611 |
| 2016-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 186 |
| 2016-01-22 | $26.32 | $27.15 | $26.00 | $26.00 | $26.00 | 5,341 |
| 2016-01-21 | $27.06 | $27.40 | $26.85 | $27.00 | $27.00 | 4,472 |
| 2016-01-20 | $27.40 | $27.40 | $26.66 | $27.25 | $27.25 | 2,347 |
| 2016-01-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 102 |
| 2016-01-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,149 |
| 2016-01-14 | $26.44 | $27.50 | $26.25 | $26.25 | $26.25 | 2,495 |
| 2016-01-13 | $26.25 | $26.63 | $26.00 | $26.43 | $26.43 | 6,504 |
| 2016-01-12 | $25.56 | $26.47 | $25.50 | $26.30 | $26.30 | 1,566 |
| 2016-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 575 |
| 2016-01-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 160 |
| 2016-01-07 | $24.61 | $25.84 | $24.50 | $25.84 | $25.84 | 900 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2016-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 700 |
| 2016-01-04 | $25.09 | $25.49 | $24.50 | $25.00 | $25.00 | 1,623 |
| 2015-12-31 | $25.25 | $26.40 | $25.25 | $25.49 | $25.49 | 2,038 |
| 2015-12-30 | $25.15 | $26.12 | $23.52 | $25.50 | $25.50 | 16,415 |
| 2015-12-29 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 642 |
| 2015-12-28 | $25.18 | $25.18 | $25.15 | $25.16 | $25.16 | 1,752 |
| 2015-12-24 | $26.10 | $26.10 | $25.40 | $25.40 | $25.40 | 3,353 |
| 2015-12-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 703 |
| 2015-12-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 252 |
| 2015-12-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 123 |
| 2015-12-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 200 |
| 2015-12-17 | $25.40 | $25.41 | $25.40 | $25.41 | $25.41 | 471 |
| 2015-12-16 | $25.43 | $25.63 | $25.40 | $25.40 | $25.40 | 728 |
| 2015-12-15 | $25.45 | $25.48 | $25.42 | $25.46 | $25.46 | 971 |
| 2015-12-14 | $25.75 | $25.90 | $25.40 | $25.42 | $25.42 | 2,066 |
| 2015-12-11 | $25.75 | $25.86 | $25.75 | $25.86 | $25.86 | 863 |
| 2015-12-10 | $26.53 | $26.53 | $25.75 | $25.75 | $25.75 | 1,528 |
| 2015-12-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 300 |
| 2015-12-08 | $25.72 | $26.00 | $25.50 | $26.00 | $26.00 | 1,937 |
| 2015-12-07 | $26.00 | $26.20 | $25.40 | $26.20 | $26.20 | 5,911 |
| 2015-12-04 | $26.23 | $26.58 | $26.00 | $26.58 | $26.58 | 800 |
| 2015-12-03 | $25.63 | $26.75 | $25.63 | $26.00 | $26.00 | 4,300 |
| 2015-12-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 320 |
| 2015-12-01 | $25.97 | $25.97 | $25.82 | $25.82 | $25.82 | 698 |
| 2015-11-30 | $26.25 | $26.25 | $26.00 | $26.00 | $26.00 | 204 |
| 2015-11-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 350 |
| 2015-11-25 | $25.25 | $26.46 | $25.15 | $26.46 | $26.46 | 3,761 |
| 2015-11-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 200 |
| 2015-11-23 | $25.00 | $25.50 | $25.00 | $25.00 | $25.00 | 3,600 |
| 2015-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 650 |
| 2015-11-19 | $25.10 | $25.16 | $25.00 | $25.00 | $25.00 | 1,297 |
| 2015-11-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2015-11-17 | $25.01 | $25.96 | $25.01 | $25.96 | $25.96 | 288 |
| 2015-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 202 |
| 2015-11-13 | $24.50 | $25.00 | $24.50 | $24.50 | $24.50 | 1,615 |
| 2015-11-12 | $25.40 | $25.40 | $24.06 | $24.46 | $24.46 | 1,744 |
| 2015-11-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 282 |
| 2015-11-10 | $25.01 | $25.26 | $25.01 | $25.26 | $25.26 | 745 |
| 2015-11-09 | $26.01 | $26.01 | $25.23 | $25.26 | $25.26 | 1,680 |
| 2015-11-06 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 200 |
| 2015-11-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2015-11-04 | $28.13 | $28.14 | $27.20 | $27.20 | $27.20 | 3,132 |
| 2015-11-03 | $27.92 | $27.92 | $27.05 | $27.72 | $27.72 | 992 |
| 2015-11-02 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 140 |
| 2015-10-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 309 |
| 2015-10-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2015-10-28 | $29.94 | $29.94 | $28.99 | $29.00 | $29.00 | 606 |
| 2015-10-27 | $28.92 | $29.55 | $28.92 | $29.37 | $29.37 | 1,846 |
| 2015-10-26 | $28.94 | $28.97 | $28.90 | $28.97 | $28.97 | 1,762 |
| 2015-10-23 | $28.63 | $29.05 | $28.63 | $28.80 | $28.80 | 4,312 |
| 2015-10-22 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 52 |
| 2015-10-21 | $27.60 | $28.24 | $27.60 | $28.24 | $28.24 | 958 |
| 2015-10-20 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2015-10-19 | $27.90 | $27.90 | $27.40 | $27.63 | $27.63 | 1,239 |
| 2015-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 199 |
| 2015-10-15 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 107 |
| 2015-10-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 220 |
| 2015-10-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 362 |
| 2015-10-12 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 200 |
| 2015-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 170 |
| 2015-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 217 |
| 2015-10-07 | $29.00 | $29.00 | $27.58 | $27.58 | $27.58 | 64 |
| 2015-10-06 | $27.89 | $30.00 | $26.28 | $28.00 | $28.00 | 22,807 |
| 2015-10-05 | $27.51 | $27.72 | $26.08 | $27.34 | $27.34 | 8,991 |
| 2015-10-02 | $29.45 | $29.45 | $26.78 | $27.46 | $27.46 | 10,200 |
| 2015-10-01 | $29.00 | $29.00 | $27.50 | $27.50 | $27.50 | 300 |
| 2015-09-30 | $27.60 | $27.66 | $27.02 | $27.66 | $27.66 | 1,109 |
| 2015-09-29 | $27.30 | $27.76 | $27.21 | $27.32 | $27.32 | 735 |
| 2015-09-28 | $28.03 | $28.15 | $27.28 | $27.28 | $27.28 | 2,637 |
| 2015-09-25 | $27.97 | $29.86 | $27.97 | $29.86 | $29.86 | 748 |
| 2015-09-24 | $27.40 | $27.61 | $27.40 | $27.50 | $27.50 | 1,782 |
| 2015-09-23 | $27.46 | $28.02 | $27.29 | $27.29 | $27.29 | 810 |
| 2015-09-22 | $29.27 | $29.27 | $27.15 | $27.50 | $27.50 | 2,082 |
| 2015-09-21 | $28.97 | $29.98 | $27.60 | $29.62 | $29.62 | 1,326 |
| 2015-09-18 | $25.40 | $29.01 | $25.39 | $29.01 | $29.01 | 10,143 |
| 2015-09-17 | $25.30 | $26.90 | $25.00 | $26.90 | $26.90 | 4,888 |
| 2015-09-16 | $25.10 | $25.87 | $25.10 | $25.10 | $25.10 | 1,772 |
| 2015-09-15 | $25.00 | $26.00 | $25.00 | $25.10 | $25.10 | 2,455 |
| 2015-09-14 | $24.90 | $27.00 | $24.52 | $24.52 | $24.52 | 2,688 |
| 2015-09-11 | $25.05 | $25.16 | $25.05 | $25.07 | $25.07 | 2,385 |
| 2015-09-10 | $26.52 | $26.52 | $25.01 | $25.01 | $25.01 | 2,588 |
| 2015-09-09 | $25.54 | $27.99 | $25.54 | $25.78 | $25.78 | 1,501 |
| 2015-09-08 | $25.50 | $27.00 | $25.31 | $25.31 | $25.31 | 1,482 |
Intergroup Corp (INTG) News Headlines
Recent Intergroup Corp (INTG) News
Similar Companies to Intergroup Corp (INTG) in the Lodging Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hilton Worldwide Holdings Inc | HLT | Lodging | Consumer Cyclical | 233,000 |
| Marriott International Inc - Class A | MAR | Lodging | Consumer Cyclical | 170,000 |
| Intercontinental Hotels Group | IHG | Lodging | Consumer Cyclical | 43,150 |
| Hyatt Hotels Corporation - Class A | H | Lodging | Consumer Cyclical | 33,000 |
| GreenTree Hospitality Group Ltd | GHG | Lodging | Consumer Cyclical | 30,000 |
| Wyndham Hotels & Resorts Inc | WH | Lodging | Consumer Cyclical | 24,000 |
| Huazhu Group Ltd | HTHT | Lodging | Consumer Cyclical | 22,504 |
| Choice Hotels International Inc | CHH | Lodging | Consumer Cyclical | 3,000 |
| Intergroup Corp | INTG | Lodging | Consumer Cyclical | 30 |
| Extended Stay America Inc - Units | STAY | Lodging | Consumer Cyclical | 0 |