Ipsen (IPSEY) Exchange: PINK
Data as of May 3, 2024
$30.80 ($0.00) 0.00%
Ipsen - Daily Information
Click for more stock information on Ipsen.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.80 |
| Previous Close | $30.80 |
| High | $30.80 |
| Low | $30.80 |
| Adjusted Open | $30.80 |
| Previous Adjusted Close | $30.80 |
| Adjusted High | $30.80 |
| Adjusted Low | $30.80 |
About Ipsen (IPSEY)
No Description Available
Invest in Ipsen (IPSEY)
Historical Stock Data for Ipsen (IPSEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 205 |
| 2024-05-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 8,129 |
| 2024-05-01 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 329 |
| 2024-04-30 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 272 |
| 2024-04-29 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,506 |
| 2024-04-26 | $31.19 | $31.19 | $30.36 | $30.36 | $30.36 | 549 |
| 2024-04-25 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 365 |
| 2024-04-24 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 242 |
| 2024-04-23 | $30.35 | $30.35 | $29.79 | $29.79 | $29.79 | 680 |
| 2024-04-22 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 494 |
| 2024-04-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1,330 |
| 2024-04-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 491 |
| 2024-04-17 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 491 |
| 2024-04-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 556 |
| 2024-04-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 229 |
| 2024-04-12 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 240 |
| 2024-04-11 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2,548 |
| 2024-04-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 300 |
| 2024-04-09 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 745 |
| 2024-04-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 771 |
| 2024-04-05 | $28.93 | $29.45 | $28.93 | $29.45 | $29.45 | 771 |
| 2024-04-04 | $29.54 | $29.69 | $29.54 | $29.69 | $29.69 | 1,110 |
| 2024-04-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 31,056 |
| 2024-04-02 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 549 |
| 2024-04-01 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 549 |
| 2024-03-28 | $29.80 | $29.95 | $29.80 | $29.88 | $29.88 | 520 |
| 2024-03-27 | $29.54 | $29.54 | $29.41 | $29.41 | $29.41 | 674 |
| 2024-03-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 145 |
| 2024-03-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1,296 |
| 2024-03-22 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 244 |
| 2024-03-21 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 351 |
| 2024-03-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 493 |
| 2024-03-19 | $28.61 | $28.61 | $28.26 | $28.26 | $28.26 | 1,106 |
| 2024-03-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 595 |
| 2024-03-15 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 194 |
| 2024-03-14 | $29.22 | $29.38 | $29.22 | $29.31 | $29.31 | 1,376 |
| 2024-03-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 659 |
| 2024-03-12 | $29.55 | $29.55 | $29.16 | $29.16 | $29.16 | 659 |
| 2024-03-11 | $29.02 | $29.13 | $29.02 | $29.13 | $29.13 | 802 |
| 2024-03-08 | $28.90 | $28.90 | $28.31 | $28.31 | $28.31 | 1,042 |
| 2024-03-07 | $28.27 | $28.69 | $28.27 | $28.69 | $28.69 | 682 |
| 2024-03-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 868 |
| 2024-03-05 | $27.31 | $27.50 | $27.31 | $27.50 | $27.50 | 985 |
| 2024-03-04 | $27.67 | $27.86 | $27.67 | $27.78 | $27.78 | 1,487 |
| 2024-03-01 | $27.09 | $27.74 | $27.09 | $27.74 | $27.74 | 1,905 |
| 2024-02-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 453 |
| 2024-02-28 | $27.64 | $27.81 | $27.64 | $27.67 | $27.67 | 1,268 |
| 2024-02-27 | $28.26 | $28.26 | $28.19 | $28.19 | $28.19 | 822 |
| 2024-02-26 | $28.60 | $28.60 | $28.06 | $28.06 | $28.06 | 1,126 |
| 2024-02-23 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 795 |
| 2024-02-22 | $28.03 | $28.46 | $27.98 | $28.30 | $28.30 | 9,690 |
| 2024-02-21 | $28.06 | $28.06 | $28.04 | $28.04 | $28.04 | 1,754 |
| 2024-02-20 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 382 |
| 2024-02-16 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 359 |
| 2024-02-15 | $28.61 | $28.61 | $28.50 | $28.50 | $28.50 | 607 |
| 2024-02-14 | $27.95 | $27.95 | $27.80 | $27.82 | $27.82 | 1,308 |
| 2024-02-13 | $27.00 | $28.22 | $27.00 | $28.22 | $28.22 | 3,692 |
| 2024-02-12 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 411 |
| 2024-02-09 | $29.23 | $29.23 | $28.66 | $28.66 | $28.66 | 1,399 |
| 2024-02-08 | $28.56 | $28.56 | $27.96 | $28.50 | $28.50 | 1,695 |
| 2024-02-07 | $28.88 | $29.31 | $28.37 | $29.20 | $29.20 | 4,612 |
| 2024-02-06 | $28.90 | $29.16 | $28.28 | $28.28 | $28.28 | 1,477 |
| 2024-02-05 | $28.41 | $28.41 | $28.00 | $28.00 | $28.00 | 876 |
| 2024-02-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 334 |
| 2024-02-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 544 |
| 2024-01-31 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 232 |
| 2024-01-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 185 |
| 2024-01-29 | $29.19 | $29.19 | $29.10 | $29.10 | $29.10 | 730 |
| 2024-01-26 | $28.81 | $29.71 | $28.81 | $29.71 | $29.71 | 665 |
| 2024-01-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 262 |
| 2024-01-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 287 |
| 2024-01-23 | $28.67 | $28.67 | $28.27 | $28.27 | $28.27 | 583 |
| 2024-01-22 | $29.11 | $29.24 | $29.11 | $29.24 | $29.24 | 385 |
| 2024-01-19 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 375 |
| 2024-01-18 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 362 |
| 2024-01-17 | $28.14 | $28.67 | $28.14 | $28.67 | $28.67 | 764 |
| 2024-01-16 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 849 |
| 2024-01-12 | $28.31 | $28.51 | $28.31 | $28.51 | $28.51 | 1,182 |
| 2024-01-11 | $28.85 | $28.85 | $28.00 | $28.34 | $28.34 | 1,750 |
| 2024-01-10 | $29.19 | $29.65 | $28.95 | $29.65 | $29.65 | 1,181 |
| 2024-01-09 | $29.15 | $29.38 | $29.00 | $29.38 | $29.38 | 2,455 |
| 2024-01-08 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1,075 |
| 2024-01-05 | $29.44 | $29.65 | $29.44 | $29.65 | $29.65 | 1,026 |
| 2024-01-04 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 261 |
| 2024-01-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 371 |
| 2024-01-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 2,069 |
| 2023-12-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 385 |
| 2023-12-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 201 |
| 2023-12-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 650 |
| 2023-12-26 | $29.21 | $29.64 | $29.21 | $29.37 | $29.37 | 2,843 |
| 2023-12-22 | $30.03 | $30.03 | $29.22 | $29.22 | $29.22 | 865 |
| 2023-12-21 | $29.34 | $29.34 | $29.12 | $29.12 | $29.12 | 570 |
| 2023-12-20 | $28.76 | $29.99 | $28.76 | $29.99 | $29.99 | 434 |
| 2023-12-19 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 458 |
| 2023-12-18 | $29.04 | $29.04 | $28.63 | $28.63 | $28.63 | 844 |
| 2023-12-15 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 551 |
| 2023-12-14 | $29.01 | $29.01 | $28.46 | $28.46 | $28.46 | 986 |
| 2023-12-13 | $27.30 | $28.06 | $27.30 | $28.06 | $28.06 | 624 |
| 2023-12-12 | $27.21 | $27.83 | $27.20 | $27.83 | $27.83 | 1,266 |
| 2023-12-11 | $27.25 | $27.49 | $27.22 | $27.49 | $27.49 | 2,628 |
| 2023-12-08 | $27.75 | $27.85 | $27.75 | $27.85 | $27.85 | 1,049 |
| 2023-12-07 | $28.00 | $28.04 | $27.59 | $27.59 | $27.59 | 1,345 |
| 2023-12-06 | $28.06 | $28.06 | $27.51 | $27.80 | $27.80 | 1,264 |
| 2023-12-05 | $27.29 | $28.08 | $27.06 | $27.54 | $27.54 | 1,425 |
| 2023-12-04 | $27.76 | $27.76 | $26.97 | $27.51 | $27.51 | 1,604 |
| 2023-12-01 | $27.64 | $28.38 | $27.64 | $28.38 | $28.38 | 3,056 |
| 2023-11-30 | $28.05 | $28.05 | $28.02 | $28.02 | $28.02 | 925 |
| 2023-11-29 | $28.14 | $28.14 | $28.08 | $28.08 | $28.08 | 583 |
| 2023-11-28 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 2,212 |
| 2023-11-27 | $28.64 | $28.64 | $28.21 | $28.32 | $28.32 | 1,418 |
| 2023-11-24 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 474 |
| 2023-11-22 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 514 |
| 2023-11-21 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 780 |
| 2023-11-20 | $28.24 | $28.99 | $28.24 | $28.99 | $28.99 | 1,932 |
| 2023-11-17 | $28.27 | $29.53 | $28.27 | $29.53 | $29.53 | 1,630 |
| 2023-11-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 551 |
| 2023-11-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 427 |
| 2023-11-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 309 |
| 2023-11-13 | $27.69 | $28.14 | $27.69 | $28.14 | $28.14 | 1,582 |
| 2023-11-10 | $28.13 | $28.13 | $27.69 | $27.69 | $27.69 | 805 |
| 2023-11-09 | $28.68 | $28.80 | $28.68 | $28.80 | $28.80 | 465 |
| 2023-11-08 | $28.94 | $29.30 | $28.94 | $29.30 | $29.30 | 1,310 |
| 2023-11-07 | $29.22 | $29.22 | $28.73 | $29.19 | $29.19 | 4,644 |
| 2023-11-06 | $29.70 | $30.06 | $29.36 | $29.36 | $29.36 | 1,004 |
| 2023-11-03 | $29.67 | $29.67 | $29.22 | $29.22 | $29.22 | 734 |
| 2023-11-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 680 |
| 2023-11-01 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 228 |
| 2023-10-31 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1,543 |
| 2023-10-30 | $29.36 | $30.47 | $29.36 | $30.09 | $30.09 | 911 |
| 2023-10-27 | $30.16 | $30.16 | $29.23 | $29.52 | $29.52 | 2,070 |
| 2023-10-26 | $29.06 | $29.74 | $29.06 | $29.74 | $29.74 | 1,388 |
| 2023-10-25 | $31.89 | $32.07 | $31.73 | $32.07 | $32.07 | 937 |
| 2023-10-24 | $31.18 | $31.52 | $31.18 | $31.52 | $31.52 | 1,106 |
| 2023-10-23 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 665 |
| 2023-10-20 | $30.03 | $30.15 | $30.03 | $30.05 | $30.05 | 1,394 |
| 2023-10-19 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 1,015 |
| 2023-10-18 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 1,723 |
| 2023-10-17 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1,487 |
| 2023-10-16 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 343 |
| 2023-10-13 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 262 |
| 2023-10-12 | $31.74 | $31.75 | $31.74 | $31.75 | $31.75 | 685 |
| 2023-10-11 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 312 |
| 2023-10-10 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 209 |
| 2023-10-09 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 307 |
| 2023-10-06 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 534 |
| 2023-10-05 | $31.77 | $31.99 | $31.77 | $31.99 | $31.99 | 3,873 |
| 2023-10-04 | $32.04 | $32.04 | $31.88 | $31.88 | $31.88 | 2,735 |
| 2023-10-03 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 435 |
| 2023-10-02 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 129 |
| 2023-09-29 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 241 |
| 2023-09-28 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 129 |
| 2023-09-27 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 198 |
| 2023-09-26 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 372 |
| 2023-09-25 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 627 |
| 2023-09-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 183 |
| 2023-09-21 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 403 |
| 2023-09-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 187 |
| 2023-09-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 299 |
| 2023-09-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 551 |
| 2023-09-15 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 186 |
| 2023-09-14 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 112 |
| 2023-09-13 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 212 |
| 2023-09-12 | $33.86 | $33.86 | $33.83 | $33.83 | $33.83 | 551 |
| 2023-09-11 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 430 |
| 2023-09-08 | $32.20 | $32.20 | $31.71 | $31.71 | $31.71 | 690 |
| 2023-09-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 579 |
| 2023-09-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 248 |
| 2023-09-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 181 |
| 2023-09-01 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 276 |
| 2023-08-31 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 113 |
| 2023-08-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 83 |
| 2023-08-29 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 261 |
| 2023-08-28 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 223 |
| 2023-08-25 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 286 |
| 2023-08-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 73 |
| 2023-08-23 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 264 |
| 2023-08-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 81 |
| 2023-08-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 244 |
| 2023-08-18 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 1,245 |
| 2023-08-17 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 610 |
| 2023-08-16 | $33.25 | $33.30 | $33.25 | $33.30 | $33.30 | 1,356 |
| 2023-08-15 | $33.34 | $33.34 | $33.20 | $33.20 | $33.20 | 394 |
| 2023-08-14 | $32.84 | $33.30 | $32.57 | $33.30 | $33.30 | 1,001 |
| 2023-08-11 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 164 |
| 2023-08-10 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 416 |
| 2023-08-09 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 3,517 |
| 2023-08-08 | $32.75 | $33.24 | $32.75 | $33.18 | $33.18 | 56,671 |
| 2023-08-07 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 344 |
| 2023-08-04 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 257 |
| 2023-08-03 | $30.49 | $31.63 | $30.49 | $31.63 | $31.63 | 583 |
| 2023-08-02 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 232 |
| 2023-08-01 | $32.09 | $32.09 | $31.60 | $31.60 | $31.60 | 664 |
| 2023-07-31 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 663 |
| 2023-07-28 | $32.09 | $32.09 | $31.30 | $31.30 | $31.30 | 549 |
| 2023-07-27 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 922 |
| 2023-07-26 | $29.54 | $29.63 | $29.54 | $29.63 | $29.63 | 1,205 |
| 2023-07-25 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 713 |
| 2023-07-24 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 274 |
| 2023-07-21 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 607 |
| 2023-07-20 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 110 |
| 2023-07-19 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 219 |
| 2023-07-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 229 |
| 2023-07-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 439 |
| 2023-07-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 258 |
| 2023-07-13 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 219 |
| 2023-07-12 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 579 |
| 2023-07-11 | $29.97 | $30.08 | $29.90 | $29.90 | $29.90 | 1,125 |
| 2023-07-10 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 839 |
| 2023-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 128 |
| 2023-07-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 503 |
| 2023-07-05 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 635 |
| 2023-07-03 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 115 |
| 2023-06-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 480 |
| 2023-06-29 | $30.10 | $30.24 | $30.10 | $30.24 | $30.24 | 1,553 |
| 2023-06-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 724 |
| 2023-06-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 400 |
| 2023-06-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 337 |
| 2023-06-23 | $29.29 | $29.36 | $29.29 | $29.36 | $29.36 | 543 |
| 2023-06-22 | $29.55 | $29.55 | $28.88 | $28.88 | $28.88 | 4,736 |
| 2023-06-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 288 |
| 2023-06-20 | $30.14 | $30.34 | $30.14 | $30.34 | $30.34 | 1,607 |
| 2023-06-16 | $30.75 | $30.80 | $30.75 | $30.80 | $30.80 | 469 |
| 2023-06-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 325 |
| 2023-06-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 242 |
| 2023-06-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 214 |
| 2023-06-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 227 |
| 2023-06-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 240 |
| 2023-06-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 69 |
| 2023-06-07 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 110 |
| 2023-06-06 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 154 |
| 2023-06-05 | $29.66 | $29.72 | $29.66 | $29.72 | $29.72 | 452 |
| 2023-06-02 | $29.80 | $29.80 | $29.67 | $29.67 | $29.67 | 2,404 |
| 2023-06-01 | $29.39 | $29.98 | $29.39 | $29.98 | $29.66 | 437 |
| 2023-05-31 | $29.19 | $29.19 | $29.00 | $29.05 | $28.74 | 760 |
| 2023-05-30 | $29.94 | $29.94 | $29.94 | $29.94 | $29.62 | 188 |
| 2023-05-26 | $29.94 | $29.94 | $29.94 | $29.94 | $29.62 | 1,794 |
| 2023-05-25 | $30.17 | $30.17 | $30.17 | $30.17 | $29.84 | 349 |
| 2023-05-24 | $30.17 | $30.17 | $30.17 | $30.17 | $29.84 | 144 |
| 2023-05-23 | $30.39 | $30.39 | $30.17 | $30.17 | $29.84 | 1,137 |
| 2023-05-22 | $30.88 | $30.88 | $30.88 | $30.88 | $30.55 | 295 |
| 2023-05-19 | $30.73 | $31.18 | $30.39 | $30.88 | $30.55 | 2,937 |
| 2023-05-18 | $29.71 | $30.42 | $29.71 | $30.42 | $30.09 | 648 |
| 2023-05-17 | $30.17 | $30.17 | $30.17 | $30.17 | $29.84 | 263 |
| 2023-05-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.12 | 176 |
| 2023-05-15 | $30.45 | $30.45 | $30.45 | $30.45 | $30.12 | 250 |
| 2023-05-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.12 | 69 |
| 2023-05-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.12 | 464 |
| 2023-05-10 | $30.80 | $30.80 | $30.80 | $30.80 | $30.47 | 1,162 |
| 2023-05-09 | $30.07 | $30.07 | $30.07 | $30.07 | $29.74 | 323 |
| 2023-05-08 | $30.07 | $30.07 | $30.07 | $30.07 | $29.74 | 255 |
| 2023-05-05 | $30.07 | $30.07 | $30.07 | $30.07 | $29.74 | 178 |
| 2023-05-04 | $30.07 | $30.07 | $30.07 | $30.07 | $29.74 | 168 |
| 2023-05-03 | $30.07 | $30.07 | $30.07 | $30.07 | $29.74 | 335 |
| 2023-05-02 | $30.51 | $30.51 | $30.07 | $30.07 | $29.74 | 1,088 |
| 2023-05-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.63 | 452 |
| 2023-04-28 | $30.25 | $30.25 | $30.25 | $30.25 | $29.92 | 254 |
| 2023-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 222 |
| 2023-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 589 |
| 2023-04-25 | $29.05 | $29.05 | $29.05 | $29.05 | $28.74 | 94 |
| 2023-04-24 | $29.47 | $29.47 | $29.05 | $29.05 | $28.74 | 601 |
| 2023-04-21 | $29.17 | $29.17 | $29.04 | $29.04 | $28.73 | 758 |
| 2023-04-20 | $28.36 | $28.36 | $28.36 | $28.36 | $28.05 | 387 |
| 2023-04-19 | $28.36 | $28.36 | $28.36 | $28.36 | $28.05 | 77 |
| 2023-04-18 | $28.36 | $28.36 | $28.36 | $28.36 | $28.05 | 135 |
| 2023-04-17 | $28.36 | $28.36 | $28.36 | $28.36 | $28.05 | 547 |
| 2023-04-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.05 | 372 |
| 2023-04-13 | $29.02 | $29.02 | $29.02 | $29.02 | $28.71 | 215 |
| 2023-04-12 | $29.02 | $29.02 | $29.02 | $29.02 | $28.71 | 307 |
| 2023-04-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.32 | 596 |
| 2023-04-10 | $27.91 | $27.91 | $27.75 | $27.75 | $27.45 | 614 |
| 2023-04-06 | $29.13 | $29.13 | $29.10 | $29.10 | $28.79 | 421 |
| 2023-04-05 | $28.06 | $28.06 | $28.06 | $28.06 | $27.76 | 335 |
| 2023-04-04 | $28.06 | $28.06 | $28.06 | $28.06 | $27.76 | 378 |
| 2023-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.20 | 130 |
| 2023-03-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.20 | 470 |
| 2023-03-30 | $28.59 | $28.59 | $28.59 | $28.59 | $28.28 | 172 |
| 2023-03-29 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 285 |
| 2023-03-28 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 162 |
| 2023-03-27 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 114 |
| 2023-03-24 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 269 |
| 2023-03-23 | $28.11 | $28.11 | $28.11 | $28.11 | $27.81 | 126 |
| 2023-03-22 | $28.11 | $28.11 | $28.11 | $28.11 | $27.81 | 633 |
| 2023-03-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.15 | 274 |
| 2023-03-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.15 | 141 |
| 2023-03-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 154 |
| 2023-03-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 176 |
| 2023-03-15 | $27.47 | $27.47 | $27.45 | $27.45 | $27.45 | 1,059 |
| 2023-03-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 145 |
| 2023-03-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 172 |
| 2023-03-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1,448 |
| 2023-03-09 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 228 |
| 2023-03-08 | $28.17 | $28.87 | $27.85 | $28.87 | $28.87 | 4,035 |
| 2023-03-07 | $28.16 | $29.34 | $28.16 | $29.34 | $29.34 | 431 |
| 2023-03-06 | $29.52 | $29.57 | $29.42 | $29.42 | $29.42 | 604 |
| 2023-03-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 81 |
| 2023-03-02 | $29.27 | $29.27 | $29.02 | $29.02 | $29.02 | 436 |
| 2023-03-01 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 421 |
| 2023-02-28 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 247 |
| 2023-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 154 |
| 2023-02-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 146 |
| 2023-02-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 138 |
| 2023-02-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 91 |
| 2023-02-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 238 |
| 2023-02-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 300 |
| 2023-02-16 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 183 |
| 2023-02-15 | $28.36 | $28.80 | $28.36 | $28.80 | $28.80 | 695 |
| 2023-02-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 312 |
| 2023-02-13 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 332 |
| 2023-02-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 443 |
| 2023-02-09 | $28.50 | $28.60 | $27.95 | $28.60 | $28.60 | 2,325 |
| 2023-02-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 384 |
| 2023-02-07 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 1,887 |
| 2023-02-06 | $25.91 | $26.50 | $25.91 | $26.50 | $26.50 | 543 |
| 2023-02-03 | $26.41 | $26.82 | $25.86 | $25.86 | $25.86 | 700 |
| 2023-02-02 | $26.12 | $26.42 | $26.12 | $26.42 | $26.42 | 814 |
| 2023-02-01 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,111 |
| 2023-01-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 431 |
| 2023-01-30 | $26.81 | $26.81 | $25.84 | $25.84 | $25.84 | 1,194 |
| 2023-01-27 | $26.52 | $26.84 | $26.52 | $26.84 | $26.84 | 677 |
| 2023-01-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 584 |
| 2023-01-25 | $26.92 | $26.92 | $26.51 | $26.51 | $26.51 | 965 |
| 2023-01-24 | $26.45 | $26.94 | $26.29 | $26.94 | $26.94 | 1,291 |
| 2023-01-23 | $27.63 | $27.63 | $26.97 | $26.97 | $26.97 | 876 |
| 2023-01-20 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 448 |
| 2023-01-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 190 |
| 2023-01-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 381 |
| 2023-01-17 | $28.57 | $28.57 | $28.21 | $28.21 | $28.21 | 596 |
| 2023-01-13 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 241 |
| 2023-01-12 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 299 |
| 2023-01-11 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 160 |
| 2023-01-10 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 390 |
| 2023-01-09 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 251 |
| 2023-01-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 300 |
| 2023-01-05 | $26.30 | $26.39 | $26.30 | $26.39 | $26.39 | 2,344 |
| 2023-01-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 6,017 |
| 2023-01-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 226 |
| 2022-12-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 165 |
| 2022-12-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 453 |
| 2022-12-28 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 316 |
| 2022-12-27 | $25.11 | $25.34 | $25.09 | $25.34 | $25.34 | 2,743 |
| 2022-12-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 286 |
| 2022-12-22 | $25.45 | $26.65 | $25.45 | $26.65 | $26.65 | 498 |
| 2022-12-21 | $26.54 | $26.54 | $25.43 | $25.43 | $25.43 | 1,563 |
| 2022-12-20 | $25.57 | $26.47 | $25.46 | $25.46 | $25.46 | 1,438 |
| 2022-12-19 | $26.13 | $26.13 | $25.86 | $25.86 | $25.86 | 1,391 |
| 2022-12-16 | $25.47 | $25.95 | $25.47 | $25.95 | $25.95 | 1,322 |
| 2022-12-15 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 624 |
| 2022-12-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 552 |
| 2022-12-13 | $26.92 | $26.92 | $26.31 | $26.31 | $26.31 | 581 |
| 2022-12-12 | $26.25 | $26.52 | $26.25 | $26.52 | $26.52 | 720 |
| 2022-12-09 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 269 |
| 2022-12-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 158 |
| 2022-12-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 106 |
| 2022-12-06 | $28.09 | $28.96 | $27.39 | $28.93 | $28.93 | 2,430 |
| 2022-12-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 189 |
| 2022-12-02 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 677 |
| 2022-12-01 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 541 |
| 2022-11-30 | $27.84 | $28.16 | $27.84 | $28.16 | $28.16 | 7,223 |
| 2022-11-29 | $27.99 | $28.00 | $27.99 | $28.00 | $28.00 | 411 |
| 2022-11-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 270 |
| 2022-11-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 149 |
| 2022-11-23 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 315 |
| 2022-11-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 205 |
| 2022-11-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 188 |
| 2022-11-18 | $26.65 | $26.65 | $25.99 | $25.99 | $25.99 | 458 |
| 2022-11-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 515 |
| 2022-11-16 | $25.96 | $26.26 | $25.81 | $26.26 | $26.26 | 2,388 |
| 2022-11-15 | $26.36 | $26.82 | $26.36 | $26.82 | $26.82 | 1,855 |
| 2022-11-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 258 |
| 2022-11-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 270 |
| 2022-11-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 636 |
| 2022-11-09 | $26.36 | $26.64 | $26.19 | $26.64 | $26.64 | 4,428 |
| 2022-11-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 210 |
| 2022-11-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 357 |
| 2022-11-04 | $25.95 | $25.95 | $25.84 | $25.84 | $25.84 | 878 |
| 2022-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 421 |
| 2022-11-02 | $24.63 | $25.62 | $24.63 | $25.62 | $25.62 | 1,343 |
| 2022-11-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 296 |
| 2022-10-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 541 |
| 2022-10-28 | $24.11 | $24.11 | $23.92 | $23.92 | $23.92 | 6,162 |
| 2022-10-27 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 603 |
| 2022-10-26 | $25.35 | $25.60 | $25.35 | $25.60 | $25.60 | 651 |
| 2022-10-25 | $25.60 | $25.60 | $24.55 | $24.55 | $24.55 | 4,573 |
| 2022-10-24 | $25.31 | $25.76 | $25.31 | $25.76 | $25.76 | 764 |
| 2022-10-21 | $25.13 | $25.23 | $25.13 | $25.16 | $25.16 | 6,622 |
| 2022-10-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 321 |
| 2022-10-19 | $24.80 | $25.17 | $24.80 | $25.17 | $25.17 | 954 |
| 2022-10-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 579 |
| 2022-10-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 609 |
| 2022-10-14 | $24.96 | $25.17 | $24.96 | $25.17 | $25.17 | 708 |
| 2022-10-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 141 |
| 2022-10-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 504 |
| 2022-10-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 288 |
| 2022-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 360 |
| 2022-10-07 | $23.91 | $23.91 | $23.76 | $23.76 | $23.76 | 546 |
| 2022-10-06 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 73 |
| 2022-10-05 | $24.70 | $24.70 | $23.66 | $23.67 | $23.67 | 2,634 |
| 2022-10-04 | $23.85 | $24.81 | $23.85 | $24.81 | $24.81 | 550 |
| 2022-10-03 | $23.50 | $23.50 | $23.45 | $23.45 | $23.45 | 994 |
| 2022-09-30 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 189 |
| 2022-09-29 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 425 |
| 2022-09-28 | $21.35 | $21.51 | $21.35 | $21.35 | $21.35 | 1,142 |
| 2022-09-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 4,857 |
| 2022-09-26 | $22.05 | $22.56 | $22.05 | $22.56 | $22.56 | 1,502 |
| 2022-09-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 629 |
| 2022-09-22 | $23.10 | $23.49 | $23.10 | $23.29 | $23.29 | 1,052 |
| 2022-09-21 | $23.64 | $24.11 | $23.10 | $23.10 | $23.10 | 813 |
| 2022-09-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 279 |
| 2022-09-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 83 |
| 2022-09-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 191 |
| 2022-09-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 525 |
| 2022-09-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 204 |
| 2022-09-13 | $25.55 | $26.05 | $25.55 | $26.05 | $26.05 | 607 |
| 2022-09-12 | $25.72 | $25.72 | $25.35 | $25.35 | $25.35 | 444 |
| 2022-09-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 492 |
| 2022-09-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 742 |
| 2022-09-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 368 |
| 2022-09-06 | $24.50 | $24.50 | $24.34 | $24.48 | $24.48 | 1,608 |
| 2022-09-02 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 798 |
| 2022-09-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 525 |
| 2022-08-31 | $24.04 | $24.08 | $24.04 | $24.08 | $24.08 | 7,607 |
| 2022-08-30 | $24.64 | $24.64 | $23.27 | $23.27 | $23.27 | 525 |
| 2022-08-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 324 |
| 2022-08-26 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 372 |
| 2022-08-25 | $23.65 | $23.65 | $23.52 | $23.52 | $23.52 | 964 |
| 2022-08-24 | $24.40 | $24.40 | $23.46 | $24.30 | $24.30 | 1,429 |
| 2022-08-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 102 |
| 2022-08-22 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 289 |
| 2022-08-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 288 |
| 2022-08-18 | $24.21 | $24.69 | $24.21 | $24.21 | $24.21 | 490 |
| 2022-08-17 | $23.99 | $23.99 | $23.89 | $23.89 | $23.89 | 711 |
| 2022-08-16 | $24.29 | $24.29 | $24.25 | $24.25 | $24.25 | 768 |
| 2022-08-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 173 |
| 2022-08-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 460 |
| 2022-08-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 381 |
| 2022-08-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 444 |
| 2022-08-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 299 |
| 2022-08-08 | $24.24 | $24.24 | $23.73 | $23.73 | $23.73 | 687 |
| 2022-08-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 535 |
| 2022-08-04 | $24.30 | $24.30 | $23.61 | $23.61 | $23.61 | 1,265 |
| 2022-08-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 205 |
| 2022-08-02 | $24.09 | $24.09 | $23.68 | $23.85 | $23.85 | 946 |
| 2022-08-01 | $25.20 | $25.20 | $24.13 | $24.13 | $24.13 | 1,403 |
| 2022-07-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 946 |
| 2022-07-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 484 |
| 2022-07-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 362 |
| 2022-07-26 | $21.95 | $23.49 | $21.95 | $23.49 | $23.49 | 485 |
| 2022-07-25 | $23.29 | $23.82 | $23.27 | $23.27 | $23.27 | 980 |
| 2022-07-22 | $23.64 | $23.80 | $23.64 | $23.80 | $23.80 | 688 |
| 2022-07-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 287 |
| 2022-07-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 459 |
| 2022-07-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 105 |
| 2022-07-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,385 |
| 2022-07-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 617 |
| 2022-07-14 | $23.70 | $23.70 | $22.84 | $22.84 | $22.84 | 1,625 |
| 2022-07-13 | $24.20 | $24.26 | $23.77 | $23.77 | $23.77 | 1,241 |
| 2022-07-12 | $24.60 | $24.60 | $23.88 | $24.06 | $24.06 | 2,409 |
| 2022-07-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 471 |
| 2022-07-08 | $23.66 | $23.80 | $23.66 | $23.80 | $23.80 | 728 |
| 2022-07-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 246 |
| 2022-07-06 | $22.73 | $23.85 | $22.73 | $23.85 | $23.85 | 806 |
| 2022-07-05 | $23.69 | $23.69 | $22.54 | $22.54 | $22.54 | 994 |
| 2022-07-01 | $23.91 | $24.40 | $23.91 | $24.40 | $24.40 | 939 |
| 2022-06-30 | $23.70 | $23.70 | $22.99 | $22.99 | $22.99 | 621 |
| 2022-06-29 | $23.15 | $23.15 | $22.91 | $22.91 | $22.91 | 1,245 |
| 2022-06-28 | $22.80 | $23.35 | $21.96 | $23.34 | $23.34 | 2,738 |
| 2022-06-27 | $23.34 | $23.34 | $23.01 | $23.01 | $23.01 | 1,172 |
| 2022-06-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 322 |
| 2022-06-23 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 480 |
| 2022-06-22 | $21.63 | $22.98 | $21.63 | $22.98 | $22.98 | 1,230 |
| 2022-06-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,031 |
| 2022-06-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 720 |
| 2022-06-16 | $21.60 | $21.60 | $21.17 | $21.33 | $21.33 | 4,253 |
| 2022-06-15 | $22.14 | $22.60 | $21.68 | $21.81 | $21.81 | 8,366 |
| 2022-06-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 706 |
| 2022-06-13 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 478 |
| 2022-06-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 494 |
| 2022-06-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 434 |
| 2022-06-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 288 |
| 2022-06-07 | $25.30 | $25.30 | $24.24 | $24.24 | $24.24 | 838 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 509 |
| 2022-06-03 | $25.00 | $25.26 | $24.94 | $25.26 | $25.26 | 923 |
| 2022-06-02 | $24.88 | $25.13 | $24.88 | $25.13 | $25.13 | 1,923 |
| 2022-06-01 | $25.10 | $25.56 | $25.10 | $25.56 | $25.56 | 629 |
| 2022-05-31 | $24.76 | $25.25 | $24.64 | $24.64 | $24.64 | 712 |
| 2022-05-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.48 | 106 |
| 2022-05-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.48 | 238 |
| 2022-05-25 | $25.56 | $25.81 | $25.56 | $25.81 | $25.48 | 1,150 |
| 2022-05-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 191 |
| 2022-05-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 589 |
| 2022-05-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 666 |
| 2022-05-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.56 | 373 |
| 2022-05-18 | $24.61 | $25.89 | $24.61 | $25.89 | $25.56 | 816 |
| 2022-05-17 | $25.20 | $25.35 | $25.20 | $25.35 | $25.03 | 942 |
| 2022-05-16 | $24.73 | $25.20 | $24.35 | $25.20 | $24.88 | 1,132 |
| 2022-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.31 | 315 |
| 2022-05-12 | $23.90 | $23.90 | $23.61 | $23.61 | $23.31 | 757 |
| 2022-05-11 | $24.70 | $24.86 | $24.70 | $24.70 | $24.38 | 724 |
| 2022-05-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.15 | 651 |
| 2022-05-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.37 | 423 |
| 2022-05-06 | $25.02 | $25.27 | $25.02 | $25.27 | $24.95 | 549 |
| 2022-05-05 | $25.20 | $25.20 | $25.06 | $25.06 | $24.74 | 1,422 |
| 2022-05-04 | $26.08 | $26.20 | $26.00 | $26.20 | $25.87 | 1,310 |
| 2022-05-03 | $25.60 | $25.80 | $25.60 | $25.80 | $25.47 | 6,886 |
| 2022-05-02 | $25.07 | $25.50 | $25.07 | $25.50 | $25.18 | 2,191 |
| 2022-04-29 | $25.70 | $25.82 | $25.67 | $25.67 | $25.34 | 20,692 |
| 2022-04-28 | $25.56 | $25.86 | $25.56 | $25.86 | $25.53 | 816 |
| 2022-04-27 | $25.32 | $25.51 | $24.92 | $25.10 | $24.78 | 3,928 |
| 2022-04-26 | $30.54 | $30.54 | $30.54 | $30.54 | $30.15 | 114 |
| 2022-04-25 | $30.54 | $30.54 | $30.54 | $30.54 | $30.15 | 114 |
| 2022-04-22 | $30.54 | $30.54 | $30.54 | $30.54 | $30.15 | 450 |
| 2022-04-21 | $30.54 | $30.54 | $30.54 | $30.54 | $30.15 | 339 |
| 2022-04-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.15 | 2,851 |
| 2022-04-19 | $30.76 | $31.15 | $30.76 | $31.15 | $30.76 | 1,719 |
| 2022-04-18 | $30.89 | $30.89 | $30.21 | $30.21 | $29.83 | 641 |
| 2022-04-14 | $30.41 | $30.41 | $30.41 | $30.41 | $30.03 | 500 |
| 2022-04-13 | $30.67 | $31.68 | $30.67 | $31.68 | $31.28 | 638 |
| 2022-04-12 | $30.82 | $30.82 | $30.82 | $30.82 | $30.43 | 614 |
| 2022-04-11 | $30.81 | $30.81 | $30.69 | $30.69 | $30.30 | 662 |
| 2022-04-08 | $31.86 | $31.86 | $31.86 | $31.86 | $31.45 | 380 |
| 2022-04-07 | $32.05 | $32.05 | $31.86 | $31.86 | $31.45 | 393 |
| 2022-04-06 | $32.51 | $32.51 | $32.51 | $32.51 | $32.10 | 171 |
| 2022-04-05 | $32.51 | $32.51 | $32.51 | $32.51 | $32.10 | 218 |
| 2022-04-04 | $30.87 | $30.87 | $30.87 | $30.87 | $30.48 | 232 |
| 2022-04-01 | $31.67 | $32.00 | $30.87 | $30.87 | $30.48 | 1,611 |
| 2022-03-31 | $30.61 | $30.61 | $30.61 | $30.61 | $30.22 | 224 |
| 2022-03-30 | $30.96 | $30.96 | $30.96 | $30.96 | $30.57 | 360 |
| 2022-03-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.36 | 482 |
| 2022-03-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.36 | 2,345 |
| 2022-03-25 | $30.01 | $30.96 | $29.50 | $30.96 | $30.57 | 4,328 |
| 2022-03-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.07 | 1,848 |
| 2022-03-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.07 | 401 |
| 2022-03-22 | $29.14 | $29.14 | $29.14 | $29.14 | $28.77 | 431 |
| 2022-03-21 | $29.14 | $29.14 | $29.14 | $29.14 | $28.77 | 325 |
| 2022-03-18 | $29.14 | $29.14 | $29.14 | $29.14 | $28.77 | 325 |
| 2022-03-17 | $29.56 | $29.97 | $29.56 | $29.97 | $29.59 | 865 |
| 2022-03-16 | $27.98 | $29.30 | $27.98 | $29.30 | $28.93 | 907 |
| 2022-03-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.58 | 712 |
| 2022-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 431 |
| 2022-03-11 | $28.26 | $28.26 | $27.15 | $27.15 | $26.81 | 2,240 |
| 2022-03-10 | $27.44 | $27.44 | $27.41 | $27.41 | $27.06 | 1,020 |
| 2022-03-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.76 | 246 |
| 2022-03-08 | $26.10 | $27.30 | $26.08 | $27.10 | $26.76 | 1,150 |
| 2022-03-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.58 | 482 |
| 2022-03-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.44 | 240 |
| 2022-03-03 | $28.00 | $28.80 | $28.00 | $28.80 | $28.44 | 871 |
| 2022-03-02 | $28.70 | $29.11 | $28.48 | $28.90 | $28.54 | 2,964 |
| 2022-03-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.47 | 307 |
| 2022-02-28 | $30.05 | $30.05 | $29.85 | $29.85 | $29.47 | 1,223 |
| 2022-02-25 | $30.51 | $30.51 | $30.51 | $30.51 | $30.12 | 456 |
| 2022-02-24 | $30.51 | $30.51 | $30.51 | $30.51 | $30.12 | 260 |
| 2022-02-23 | $29.77 | $30.71 | $29.77 | $30.51 | $30.12 | 964 |
| 2022-02-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.48 | 190 |
| 2022-02-18 | $28.27 | $28.35 | $28.27 | $28.35 | $27.99 | 696 |
| 2022-02-17 | $28.35 | $28.35 | $28.35 | $28.35 | $27.99 | 1,402 |
| 2022-02-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.40 | 346 |
| 2022-02-15 | $26.85 | $26.95 | $26.85 | $26.95 | $26.61 | 746 |
| 2022-02-14 | $26.87 | $26.87 | $26.87 | $26.87 | $26.53 | 345 |
| 2022-02-11 | $27.00 | $27.10 | $26.87 | $26.87 | $26.53 | 2,832 |
| 2022-02-10 | $26.23 | $26.23 | $26.23 | $26.23 | $25.90 | 388 |
| 2022-02-09 | $26.82 | $26.90 | $26.82 | $26.90 | $26.56 | 638 |
| 2022-02-08 | $25.36 | $26.33 | $25.36 | $26.33 | $26.00 | 2,380 |
| 2022-02-07 | $25.72 | $26.10 | $25.70 | $26.10 | $25.77 | 1,061 |
| 2022-02-04 | $25.49 | $25.49 | $25.49 | $25.49 | $25.16 | 213 |
| 2022-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.18 | 427 |
| 2022-02-02 | $25.42 | $25.42 | $25.24 | $25.30 | $24.98 | 989 |
| 2022-02-01 | $25.47 | $25.50 | $25.47 | $25.50 | $25.18 | 2,441 |
| 2022-01-31 | $24.22 | $24.30 | $24.16 | $24.30 | $23.99 | 1,512 |
| 2022-01-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 369 |
| 2022-01-27 | $24.29 | $24.29 | $24.10 | $24.10 | $23.80 | 2,925 |
| 2022-01-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 338 |
| 2022-01-25 | $24.10 | $24.10 | $24.03 | $24.10 | $23.80 | 1,220 |
| 2022-01-24 | $23.63 | $23.66 | $23.29 | $23.53 | $23.23 | 3,414 |
| 2022-01-21 | $22.99 | $23.66 | $22.99 | $23.66 | $23.36 | 919 |
| 2022-01-20 | $23.28 | $23.28 | $23.28 | $23.28 | $22.99 | 1,020 |
| 2022-01-19 | $23.55 | $24.17 | $23.55 | $23.74 | $23.44 | 1,046 |
| 2022-01-18 | $23.64 | $23.74 | $23.61 | $23.74 | $23.44 | 1,046 |
| 2022-01-14 | $23.54 | $24.00 | $23.54 | $24.00 | $23.69 | 600 |
| 2022-01-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.45 | 192 |
| 2022-01-12 | $23.25 | $23.75 | $23.25 | $23.75 | $23.45 | 1,579 |
| 2022-01-11 | $23.12 | $24.16 | $23.12 | $24.00 | $23.70 | 6,730 |
| 2022-01-10 | $23.45 | $23.45 | $22.66 | $22.66 | $22.37 | 1,104 |
| 2022-01-07 | $23.42 | $23.99 | $23.42 | $23.99 | $23.69 | 735 |
| 2022-01-06 | $22.33 | $22.96 | $22.33 | $22.63 | $22.34 | 5,083 |
| 2022-01-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.44 | 396 |
| 2022-01-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.44 | 687 |
| 2022-01-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.63 | 911 |
| 2021-12-31 | $23.47 | $23.47 | $23.47 | $23.47 | $23.17 | 330 |
| 2021-12-30 | $23.08 | $23.08 | $23.08 | $23.08 | $22.79 | 353 |
| 2021-12-29 | $22.43 | $23.08 | $22.43 | $23.08 | $22.79 | 1,805 |
| 2021-12-28 | $23.12 | $23.12 | $22.94 | $22.94 | $22.65 | 1,208 |
| 2021-12-27 | $21.85 | $22.06 | $21.85 | $22.06 | $21.78 | 3,116 |
| 2021-12-23 | $22.03 | $22.03 | $21.81 | $21.81 | $21.53 | 1,807 |
| 2021-12-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.55 | 1,377 |
| 2021-12-21 | $21.78 | $21.97 | $21.77 | $21.77 | $21.50 | 1,229 |
| 2021-12-20 | $22.92 | $22.92 | $21.81 | $22.33 | $22.05 | 1,863 |
| 2021-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.92 | 281 |
| 2021-12-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.92 | 34,192 |
| 2021-12-15 | $26.28 | $26.28 | $26.25 | $26.25 | $25.92 | 500 |
| 2021-12-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.97 | 224 |
| 2021-12-13 | $26.92 | $26.92 | $26.30 | $26.30 | $25.97 | 421 |
| 2021-12-10 | $25.87 | $25.87 | $25.61 | $25.61 | $25.29 | 598 |
| 2021-12-09 | $25.34 | $25.34 | $25.34 | $25.34 | $25.02 | 5,662 |
| 2021-12-08 | $25.87 | $25.87 | $25.27 | $25.27 | $24.95 | 818 |
| 2021-12-07 | $25.50 | $25.62 | $25.09 | $25.62 | $25.30 | 10,742 |
| 2021-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 454 |
| 2021-12-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 141 |
| 2021-12-02 | $24.76 | $24.76 | $24.40 | $24.40 | $24.09 | 580 |
| 2021-12-01 | $24.32 | $24.36 | $24.27 | $24.30 | $23.99 | 1,325 |
| 2021-11-30 | $24.06 | $24.06 | $24.06 | $24.06 | $23.76 | 697 |
| 2021-11-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 434 |
| 2021-11-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 115 |
| 2021-11-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.08 | 220 |
| 2021-11-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.04 | 119 |
| 2021-11-22 | $25.25 | $25.44 | $25.25 | $25.37 | $25.04 | 672 |
| 2021-11-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 424 |
| 2021-11-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.45 | 181 |
| 2021-11-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.45 | 169 |
| 2021-11-16 | $25.85 | $25.85 | $25.78 | $25.78 | $25.45 | 482 |
| 2021-11-15 | $26.27 | $26.27 | $26.27 | $26.27 | $25.94 | 359 |
| 2021-11-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.66 | 251 |
| 2021-11-11 | $25.34 | $25.76 | $25.34 | $25.76 | $25.43 | 667 |
| 2021-11-10 | $24.91 | $24.91 | $24.51 | $24.51 | $24.20 | 403 |
| 2021-11-09 | $24.59 | $24.59 | $24.43 | $24.43 | $24.12 | 1,735 |
| 2021-11-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.26 | 93 |
| 2021-11-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.26 | 207 |
| 2021-11-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.26 | 200 |
| 2021-11-03 | $26.50 | $26.60 | $26.50 | $26.60 | $26.26 | 346 |
| 2021-11-02 | $26.13 | $26.50 | $26.13 | $26.44 | $26.11 | 2,930 |
| 2021-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 21,909 |
| 2021-10-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 114 |
| 2021-10-28 | $25.49 | $25.56 | $25.49 | $25.56 | $25.24 | 597 |
| 2021-10-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.26 | 354 |
| 2021-10-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.26 | 263 |
| 2021-10-25 | $25.58 | $25.58 | $25.58 | $25.58 | $25.26 | 446 |
| 2021-10-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.92 | 172 |
| 2021-10-21 | $25.24 | $25.24 | $25.24 | $25.24 | $24.92 | 627 |
| 2021-10-20 | $25.17 | $25.17 | $25.17 | $25.17 | $24.85 | 249 |
| 2021-10-19 | $24.91 | $25.10 | $24.91 | $25.10 | $24.78 | 419 |
| 2021-10-18 | $25.06 | $25.06 | $25.06 | $25.06 | $24.74 | 114 |
| 2021-10-15 | $25.06 | $25.06 | $25.06 | $25.06 | $24.74 | 235 |
| 2021-10-14 | $25.28 | $25.28 | $25.28 | $25.28 | $24.96 | 85 |
| 2021-10-13 | $25.28 | $25.28 | $25.28 | $25.28 | $24.96 | 254 |
| 2021-10-12 | $25.55 | $25.55 | $25.28 | $25.28 | $24.96 | 450 |
| 2021-10-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 227 |
| 2021-10-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 81 |
| 2021-10-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 91 |
| 2021-10-06 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 314 |
| 2021-10-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.13 | 451 |
| 2021-10-04 | $24.14 | $24.18 | $23.39 | $23.43 | $23.13 | 2,155 |
| 2021-10-01 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 249 |
| 2021-09-30 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 152 |
| 2021-09-29 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 221 |
| 2021-09-28 | $23.68 | $23.68 | $23.64 | $23.64 | $23.34 | 1,319 |
| 2021-09-27 | $24.47 | $24.47 | $23.38 | $23.38 | $23.08 | 870 |
| 2021-09-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.27 | 216 |
| 2021-09-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.12 | 128 |
| 2021-09-22 | $25.16 | $25.16 | $24.43 | $24.43 | $24.12 | 427 |
| 2021-09-21 | $24.06 | $24.06 | $24.06 | $24.06 | $23.76 | 408 |
| 2021-09-20 | $23.88 | $24.03 | $23.88 | $24.03 | $23.72 | 748 |
| 2021-09-17 | $24.35 | $24.35 | $23.92 | $23.92 | $23.62 | 1,150 |
| 2021-09-16 | $24.30 | $24.32 | $24.30 | $24.32 | $24.01 | 547 |
| 2021-09-15 | $24.50 | $24.50 | $24.09 | $24.09 | $23.78 | 447 |
| 2021-09-14 | $23.32 | $24.20 | $23.32 | $24.20 | $23.89 | 1,021 |
| 2021-09-13 | $23.12 | $23.12 | $23.03 | $23.12 | $22.83 | 889 |
| 2021-09-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.60 | 828 |
| 2021-09-09 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 648 |
| 2021-09-08 | $24.14 | $24.14 | $24.11 | $24.11 | $23.81 | 465 |
| 2021-09-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.64 | 271 |
| 2021-09-03 | $25.11 | $25.11 | $24.96 | $24.96 | $24.64 | 632 |
| 2021-09-02 | $25.38 | $25.38 | $24.83 | $24.83 | $24.52 | 2,598 |
| 2021-09-01 | $24.73 | $24.75 | $24.73 | $24.75 | $24.44 | 637 |
| 2021-08-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.73 | 355 |
| 2021-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.73 | 2,108 |
| 2021-08-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 321 |
| 2021-08-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 278 |
| 2021-08-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 1,594 |
| 2021-08-24 | $24.55 | $24.60 | $24.19 | $24.60 | $24.29 | 3,187 |
| 2021-08-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 146 |
| 2021-08-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 181 |
| 2021-08-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 95 |
| 2021-08-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 150 |
| 2021-08-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 2,320 |
| 2021-08-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 368 |
| 2021-08-13 | $24.25 | $24.25 | $23.74 | $23.87 | $23.57 | 1,270 |
| 2021-08-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.21 | 442 |
| 2021-08-11 | $27.30 | $27.30 | $26.74 | $26.74 | $26.40 | 842 |
| 2021-08-10 | $25.84 | $27.30 | $25.84 | $27.30 | $26.96 | 1,303 |
| 2021-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.41 | 348 |
| 2021-08-06 | $26.17 | $26.17 | $26.17 | $26.17 | $25.84 | 2,576 |
| 2021-08-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.11 | 43 |
| 2021-08-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.11 | 277 |
| 2021-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.66 | 25 |
| 2021-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.66 | 378 |
| 2021-07-30 | $26.76 | $26.76 | $26.76 | $26.76 | $26.42 | 940 |
| 2021-07-29 | $25.67 | $25.67 | $25.67 | $25.67 | $25.35 | 168 |
| 2021-07-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.35 | 7,509 |
| 2021-07-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 165 |
| 2021-07-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 142 |
| 2021-07-23 | $25.40 | $25.45 | $25.20 | $25.20 | $24.88 | 12,760 |
| 2021-07-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.73 | 10,590 |
| 2021-07-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.48 | 6,759 |
| 2021-07-20 | $25.45 | $25.81 | $25.43 | $25.81 | $25.48 | 1,326 |
| 2021-07-19 | $25.45 | $25.64 | $25.45 | $25.64 | $25.32 | 1,231 |
| 2021-07-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 158 |
| 2021-07-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 457 |
| 2021-07-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 158 |
| 2021-07-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 264 |
| 2021-07-12 | $26.63 | $26.63 | $26.63 | $26.63 | $26.29 | 690 |
| 2021-07-09 | $25.90 | $26.94 | $25.90 | $26.94 | $26.60 | 442 |
| 2021-07-08 | $25.69 | $25.82 | $25.69 | $25.82 | $25.49 | 723 |
| 2021-07-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 11 |
| 2021-07-06 | $25.83 | $25.83 | $25.44 | $25.44 | $25.12 | 1,495 |
| 2021-07-02 | $26.20 | $26.20 | $25.69 | $25.69 | $25.37 | 13,168 |
| 2021-07-01 | $26.10 | $26.10 | $25.61 | $25.61 | $25.29 | 2,799 |
| 2021-06-30 | $26.62 | $26.70 | $25.71 | $26.26 | $25.93 | 11,750 |
| 2021-06-29 | $26.11 | $26.11 | $25.95 | $26.10 | $25.77 | 5,108 |
| 2021-06-28 | $25.75 | $25.78 | $25.75 | $25.78 | $25.45 | 648 |
| 2021-06-25 | $27.22 | $27.22 | $27.22 | $27.22 | $26.88 | 135 |
| 2021-06-24 | $27.77 | $27.77 | $27.22 | $27.22 | $26.88 | 646 |
| 2021-06-23 | $27.33 | $27.33 | $27.26 | $27.26 | $26.92 | 859 |
| 2021-06-22 | $27.05 | $27.05 | $27.05 | $27.05 | $26.71 | 895 |
| 2021-06-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.04 | 432 |
| 2021-06-18 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 73 |
| 2021-06-17 | $26.79 | $26.79 | $26.79 | $26.79 | $26.45 | 130 |
| 2021-06-16 | $27.30 | $27.30 | $27.05 | $27.05 | $26.71 | 540 |
| 2021-06-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.50 | 249 |
| 2021-06-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.50 | 241 |
| 2021-06-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.50 | 89 |
| 2021-06-10 | $28.10 | $28.10 | $27.85 | $27.85 | $27.50 | 406 |
| 2021-06-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.25 | 448 |
| 2021-06-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 192 |
| 2021-06-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 39 |
| 2021-06-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 77 |
| 2021-06-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 40 |
| 2021-06-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 177 |
| 2021-06-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.49 | 60 |
| 2021-05-28 | $24.96 | $25.82 | $24.96 | $25.82 | $25.49 | 594 |
| 2021-05-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.13 | 5,838 |
| 2021-05-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.01 | 38 |
| 2021-05-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.01 | 109 |
| 2021-05-24 | $26.62 | $26.62 | $26.62 | $26.62 | $26.01 | 67 |
| 2021-05-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.01 | 452 |
| 2021-05-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.11 | 94 |
| 2021-05-19 | $25.76 | $25.76 | $25.70 | $25.70 | $25.11 | 1,504 |
| 2021-05-18 | $26.02 | $26.02 | $26.02 | $26.02 | $25.42 | 259 |
| 2021-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.32 | 40 |
| 2021-05-14 | $25.10 | $25.10 | $24.89 | $24.89 | $24.32 | 499 |
| 2021-05-13 | $24.60 | $24.60 | $24.44 | $24.44 | $23.88 | 1,384 |
| 2021-05-12 | $24.19 | $24.19 | $24.19 | $24.19 | $23.63 | 354 |
| 2021-05-11 | $23.10 | $24.00 | $23.10 | $24.00 | $23.45 | 1,031 |
| 2021-05-10 | $24.51 | $24.51 | $24.51 | $24.51 | $23.95 | 149 |
| 2021-05-07 | $24.25 | $24.51 | $24.14 | $24.51 | $23.95 | 2,571 |
| 2021-05-06 | $23.94 | $24.13 | $23.62 | $24.13 | $23.57 | 912 |
| 2021-05-05 | $23.98 | $23.98 | $23.93 | $23.98 | $23.43 | 884 |
| 2021-05-04 | $23.82 | $24.23 | $23.38 | $24.23 | $23.67 | 918 |
| 2021-05-03 | $24.39 | $24.39 | $24.00 | $24.00 | $23.45 | 1,248 |
| 2021-04-30 | $24.47 | $24.47 | $24.38 | $24.38 | $23.82 | 740 |
| 2021-04-29 | $24.69 | $24.69 | $24.69 | $24.69 | $24.12 | 213 |
| 2021-04-28 | $24.88 | $24.88 | $24.69 | $24.69 | $24.12 | 996 |
| 2021-04-27 | $24.66 | $24.66 | $24.17 | $24.43 | $23.86 | 4,116 |
| 2021-04-26 | $24.70 | $24.80 | $24.70 | $24.80 | $24.23 | 604 |
| 2021-04-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.59 | 472 |
| 2021-04-22 | $24.01 | $24.12 | $23.89 | $23.95 | $23.39 | 3,814 |
| 2021-04-21 | $23.80 | $23.87 | $23.73 | $23.87 | $23.32 | 89,040 |
| 2021-04-20 | $23.68 | $23.68 | $23.42 | $23.52 | $22.98 | 10,696 |
| 2021-04-19 | $24.05 | $24.05 | $24.05 | $24.05 | $23.50 | 221 |
| 2021-04-16 | $23.00 | $23.16 | $23.00 | $23.16 | $22.63 | 680 |
| 2021-04-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.07 | 5 |
| 2021-04-14 | $22.59 | $22.59 | $22.59 | $22.59 | $22.07 | 2,464 |
| 2021-04-13 | $22.31 | $22.31 | $22.31 | $22.31 | $21.79 | 0 |
| 2021-04-12 | $22.31 | $22.31 | $22.31 | $22.31 | $21.79 | 251 |
| 2021-04-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.37 | 0 |
| 2021-04-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.37 | 100 |
| 2021-04-07 | $22.16 | $22.29 | $22.16 | $22.29 | $21.78 | 1,200 |
| 2021-04-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 48 |
| 2021-04-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 196 |
| 2021-04-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.08 | 500 |
| 2021-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.10 | 561 |
| 2021-03-30 | $20.79 | $20.79 | $20.79 | $20.79 | $20.31 | 26 |
| 2021-03-29 | $20.79 | $20.81 | $20.79 | $20.79 | $20.31 | 775 |
| 2021-03-26 | $20.27 | $20.27 | $20.27 | $20.27 | $19.80 | 13 |
| 2021-03-25 | $20.27 | $20.27 | $20.27 | $20.27 | $19.80 | 71 |
| 2021-03-24 | $20.27 | $20.27 | $20.27 | $20.27 | $19.80 | 723 |
| 2021-03-23 | $20.05 | $20.05 | $19.96 | $19.96 | $19.50 | 216 |
| 2021-03-22 | $20.36 | $20.36 | $20.36 | $20.36 | $19.89 | 283 |
| 2021-03-19 | $19.88 | $19.88 | $19.88 | $19.88 | $19.42 | 78 |
| 2021-03-18 | $19.88 | $19.88 | $19.88 | $19.88 | $19.42 | 129 |
| 2021-03-17 | $19.88 | $19.88 | $19.88 | $19.88 | $19.42 | 24 |
| 2021-03-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.42 | 341 |
| 2021-03-15 | $20.04 | $20.05 | $20.04 | $20.05 | $19.59 | 390 |
| 2021-03-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.06 | 92 |
| 2021-03-11 | $20.53 | $20.53 | $20.53 | $20.53 | $20.06 | 4 |
| 2021-03-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.06 | 634 |
| 2021-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.54 | 22,111 |
| 2021-03-08 | $20.00 | $20.00 | $19.35 | $20.00 | $19.54 | 480 |
| 2021-03-05 | $20.73 | $21.17 | $20.73 | $21.17 | $20.68 | 420 |
| 2021-03-04 | $21.34 | $21.34 | $21.34 | $21.34 | $20.85 | 250 |
| 2021-03-03 | $21.20 | $21.20 | $21.20 | $21.20 | $20.71 | 135 |
| 2021-03-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.32 | 212 |
| 2021-03-01 | $21.40 | $21.40 | $21.40 | $21.40 | $20.91 | 110 |
| 2021-02-26 | $21.40 | $21.40 | $21.40 | $21.40 | $20.91 | 444 |
| 2021-02-25 | $21.83 | $21.83 | $21.40 | $21.40 | $20.91 | 444 |
| 2021-02-24 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 94 |
| 2021-02-23 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 103 |
| 2021-02-22 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 84 |
| 2021-02-19 | $21.28 | $21.28 | $21.28 | $21.28 | $20.79 | 32 |
| 2021-02-18 | $21.85 | $21.85 | $21.25 | $21.35 | $20.86 | 132 |
| 2021-02-17 | $21.35 | $21.35 | $21.35 | $21.35 | $20.86 | 132 |
| 2021-02-16 | $21.08 | $21.52 | $20.78 | $20.98 | $20.50 | 6,707 |
| 2021-02-12 | $22.72 | $22.72 | $22.55 | $22.55 | $22.03 | 1,249 |
| 2021-02-11 | $22.89 | $22.89 | $22.72 | $22.72 | $22.20 | 8,568 |
| 2021-02-10 | $22.38 | $22.38 | $22.38 | $22.38 | $21.86 | 35 |
| 2021-02-09 | $22.38 | $22.38 | $22.38 | $22.38 | $21.86 | 35 |
| 2021-02-08 | $22.38 | $22.38 | $22.38 | $22.38 | $21.86 | 235 |
| 2021-02-05 | $22.24 | $22.24 | $22.24 | $22.24 | $21.73 | 69 |
| 2021-02-04 | $22.24 | $22.24 | $22.24 | $22.24 | $21.73 | 0 |
| 2021-02-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.73 | 160 |
| 2021-02-02 | $22.46 | $22.46 | $22.46 | $22.46 | $21.94 | 73 |
| 2021-02-01 | $22.46 | $22.46 | $22.46 | $22.46 | $21.94 | 57 |
| 2021-01-29 | $22.46 | $22.46 | $22.46 | $22.46 | $21.94 | 267 |
| 2021-01-28 | $21.92 | $21.99 | $21.88 | $21.93 | $21.42 | 1,602 |
| 2021-01-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 114 |
| 2021-01-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 41 |
| 2021-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 202 |
| 2021-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 140 |
| 2021-01-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 214 |
| 2021-01-20 | $22.00 | $22.39 | $22.00 | $22.23 | $21.72 | 572 |
| 2021-01-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.03 | 197 |
| 2021-01-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.03 | 121 |
| 2021-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 425 |
| 2021-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 44 |
| 2021-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.52 | 69 |
| 2021-01-11 | $20.80 | $21.00 | $20.80 | $21.00 | $20.52 | 425 |
| 2021-01-08 | $21.15 | $21.15 | $21.15 | $21.15 | $20.66 | 162 |
| 2021-01-07 | $20.99 | $21.15 | $20.56 | $21.15 | $20.66 | 66,598 |
| 2021-01-06 | $20.67 | $20.67 | $20.67 | $20.67 | $20.19 | 48 |
| 2021-01-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.19 | 1,565 |
| 2021-01-04 | $21.00 | $21.00 | $20.40 | $20.40 | $19.93 | 1,274 |
| 2020-12-31 | $21.50 | $21.50 | $20.31 | $20.31 | $19.84 | 6,571 |
| 2020-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 3 |
| 2020-12-29 | $20.69 | $20.69 | $20.69 | $20.69 | $20.21 | 152 |
| 2020-12-28 | $20.81 | $21.00 | $20.31 | $20.31 | $19.84 | 336 |
| 2020-12-24 | $21.01 | $21.01 | $21.01 | $21.01 | $20.52 | 34 |
| 2020-12-23 | $21.01 | $21.01 | $21.01 | $21.01 | $20.52 | 61 |
| 2020-12-22 | $20.81 | $21.01 | $20.81 | $21.01 | $20.52 | 630 |
| 2020-12-21 | $20.31 | $20.63 | $20.31 | $20.63 | $20.15 | 549 |
| 2020-12-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.00 | 944 |
| 2020-12-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.15 | 462 |
| 2020-12-16 | $20.68 | $20.92 | $20.68 | $20.88 | $20.40 | 949 |
| 2020-12-15 | $20.81 | $20.81 | $20.77 | $20.77 | $20.29 | 374 |
| 2020-12-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.28 | 136 |
| 2020-12-11 | $20.50 | $21.05 | $20.50 | $20.76 | $20.28 | 479 |
| 2020-12-10 | $20.74 | $20.74 | $20.74 | $20.74 | $20.26 | 56 |
| 2020-12-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.26 | 268 |
| 2020-12-08 | $20.36 | $20.74 | $20.36 | $20.74 | $20.26 | 3,333 |
| 2020-12-07 | $20.59 | $20.59 | $20.59 | $20.59 | $20.12 | 324 |
| 2020-12-04 | $20.57 | $20.57 | $20.57 | $20.57 | $20.10 | 4,814 |
| 2020-12-03 | $21.09 | $21.20 | $21.09 | $21.20 | $20.71 | 218 |
| 2020-12-02 | $23.01 | $23.01 | $23.01 | $23.01 | $22.48 | 111 |
| 2020-12-01 | $24.31 | $24.31 | $23.01 | $23.01 | $22.48 | 948 |
| 2020-11-30 | $24.03 | $24.03 | $24.03 | $24.03 | $23.48 | 231 |
| 2020-11-27 | $23.95 | $23.95 | $23.74 | $23.74 | $23.19 | 664 |
| 2020-11-25 | $23.51 | $23.51 | $23.45 | $23.45 | $22.91 | 428 |
| 2020-11-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.15 | 406 |
| 2020-11-23 | $24.54 | $24.54 | $24.54 | $24.54 | $23.97 | 282 |
| 2020-11-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 28 |
| 2020-11-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 216 |
| 2020-11-18 | $25.11 | $25.11 | $25.11 | $25.11 | $24.53 | 405 |
| 2020-11-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 179 |
| 2020-11-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 40 |
| 2020-11-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 44 |
| 2020-11-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 583 |
| 2020-11-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 102 |
| 2020-11-10 | $24.75 | $24.75 | $24.57 | $24.57 | $24.00 | 568 |
| 2020-11-09 | $23.39 | $23.39 | $23.39 | $23.39 | $22.85 | 55 |
| 2020-11-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.85 | 81 |
| 2020-11-05 | $23.39 | $23.39 | $23.39 | $23.39 | $22.85 | 76 |
| 2020-11-04 | $23.39 | $23.39 | $23.39 | $23.39 | $22.85 | 5 |
| 2020-11-03 | $23.33 | $23.39 | $23.33 | $23.39 | $22.85 | 518 |
| 2020-11-02 | $23.11 | $23.11 | $22.83 | $22.83 | $22.30 | 798 |
| 2020-10-30 | $22.27 | $22.27 | $22.27 | $22.27 | $21.75 | 16 |
| 2020-10-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.75 | 142 |
| 2020-10-28 | $23.32 | $23.32 | $23.32 | $23.32 | $22.78 | 0 |
| 2020-10-27 | $23.84 | $23.84 | $23.32 | $23.32 | $22.78 | 2,486 |
| 2020-10-26 | $22.19 | $22.19 | $22.19 | $22.19 | $21.68 | 2,054 |
| 2020-10-23 | $22.19 | $22.19 | $22.19 | $22.19 | $21.68 | 68 |
| 2020-10-22 | $22.19 | $22.19 | $22.19 | $22.19 | $21.68 | 65 |
| 2020-10-21 | $22.19 | $22.19 | $22.19 | $22.19 | $21.68 | 190 |
| 2020-10-20 | $23.08 | $23.08 | $23.08 | $23.08 | $22.55 | 299 |
| 2020-10-19 | $23.01 | $23.21 | $22.56 | $23.10 | $22.57 | 2,224 |
| 2020-10-16 | $23.16 | $23.16 | $22.58 | $22.58 | $22.06 | 2,118 |
| 2020-10-15 | $22.73 | $22.95 | $22.73 | $22.95 | $22.42 | 4,395 |
| 2020-10-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.03 | 0 |
| 2020-10-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.03 | 96 |
| 2020-10-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.03 | 260 |
| 2020-10-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.01 | 492 |
| 2020-10-08 | $24.93 | $24.93 | $24.64 | $24.64 | $24.07 | 874 |
| 2020-10-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.80 | 70 |
| 2020-10-06 | $25.34 | $25.52 | $25.34 | $25.38 | $24.80 | 1,300 |
| 2020-10-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.38 | 189 |
| 2020-10-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.38 | 202 |
| 2020-10-01 | $26.66 | $26.70 | $26.60 | $26.70 | $26.08 | 70,837 |
| 2020-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 216 |
| 2020-09-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.21 | 0 |
| 2020-09-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.21 | 10 |
| 2020-09-25 | $25.49 | $25.80 | $25.49 | $25.80 | $25.21 | 942 |
| 2020-09-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.27 | 23 |
| 2020-09-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.27 | 177 |
| 2020-09-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 0 |
| 2020-09-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 30 |
| 2020-09-18 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 70 |
| 2020-09-17 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 40 |
| 2020-09-16 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 0 |
| 2020-09-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 13 |
| 2020-09-14 | $27.10 | $27.10 | $27.10 | $27.10 | $26.48 | 163 |
| 2020-09-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.06 | 132 |
| 2020-09-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.06 | 40 |
| 2020-09-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.06 | 21 |
| 2020-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.06 | 14 |
| 2020-09-04 | $25.34 | $25.65 | $25.34 | $25.65 | $25.06 | 530 |
| 2020-09-03 | $26.45 | $26.45 | $26.45 | $26.45 | $25.84 | 45 |
| 2020-09-02 | $26.18 | $26.45 | $26.18 | $26.45 | $25.84 | 205 |
| 2020-09-01 | $25.51 | $25.51 | $25.51 | $25.51 | $24.92 | 1 |
| 2020-08-31 | $25.51 | $25.51 | $25.51 | $25.51 | $24.92 | 5 |
| 2020-08-28 | $25.51 | $25.51 | $25.51 | $25.51 | $24.92 | 63 |
| 2020-08-27 | $25.51 | $25.51 | $25.51 | $25.51 | $24.92 | 405 |
| 2020-08-26 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 57 |
| 2020-08-25 | $25.83 | $26.25 | $25.83 | $26.25 | $25.65 | 794 |
| 2020-08-24 | $25.51 | $25.66 | $25.51 | $25.51 | $24.92 | 4,833 |
| 2020-08-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 306 |
| 2020-08-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.37 | 0 |
| 2020-08-19 | $25.97 | $26.11 | $25.97 | $25.97 | $25.37 | 3,191 |
| 2020-08-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.25 | 5 |
| 2020-08-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.25 | 2,745 |
| 2020-08-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.25 | 0 |
| 2020-08-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.25 | 0 |
| 2020-08-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.25 | 2,745 |
| 2020-08-11 | $25.52 | $25.80 | $25.52 | $25.80 | $25.21 | 648 |
| 2020-08-10 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 0 |
| 2020-08-07 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 0 |
| 2020-08-06 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 6 |
| 2020-08-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 56 |
| 2020-08-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 25 |
| 2020-08-03 | $24.03 | $24.03 | $24.03 | $24.03 | $23.47 | 21 |
| 2020-07-31 | $23.84 | $24.03 | $23.84 | $24.03 | $23.47 | 754 |
| 2020-07-30 | $25.00 | $25.10 | $25.00 | $25.10 | $24.52 | 500 |
| 2020-07-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 0 |
| 2020-07-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 38 |
| 2020-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 15 |
| 2020-07-24 | $22.99 | $23.00 | $22.77 | $23.00 | $22.47 | 12,070 |
| 2020-07-23 | $23.33 | $23.33 | $23.33 | $23.33 | $22.79 | 400 |
| 2020-07-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 68 |
| 2020-07-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 180 |
| 2020-07-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 178 |
| 2020-07-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 124 |
| 2020-07-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 321 |
| 2020-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.71 | 131 |
| 2020-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.47 | 668 |
| 2020-07-13 | $22.53 | $23.07 | $22.53 | $23.07 | $22.54 | 777 |
| 2020-07-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 5 |
| 2020-07-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 52 |
| 2020-07-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 20 |
| 2020-07-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.25 | 2,137 |
| 2020-07-06 | $21.87 | $21.87 | $21.75 | $21.75 | $21.25 | 1,721 |
| 2020-07-02 | $21.20 | $21.31 | $21.03 | $21.03 | $20.55 | 453 |
| 2020-07-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.39 | 65 |
| 2020-06-30 | $20.87 | $20.87 | $20.87 | $20.87 | $20.39 | 12 |
| 2020-06-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.39 | 17 |
| 2020-06-26 | $21.00 | $21.00 | $20.76 | $20.87 | $20.39 | 1,314 |
| 2020-06-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.19 | 356 |
| 2020-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.03 | 2,407 |
| 2020-06-23 | $21.20 | $21.20 | $20.67 | $20.67 | $20.19 | 2,346 |
| 2020-06-22 | $21.18 | $21.18 | $21.00 | $21.00 | $20.52 | 1,264 |
| 2020-06-19 | $21.18 | $21.18 | $21.18 | $21.18 | $20.69 | 49 |
| 2020-06-18 | $21.20 | $21.49 | $21.06 | $21.18 | $20.69 | 2,826 |
| 2020-06-17 | $21.65 | $21.70 | $20.96 | $21.21 | $20.72 | 8,237 |
| 2020-06-16 | $20.53 | $20.53 | $20.53 | $20.53 | $20.06 | 113 |
| 2020-06-15 | $20.29 | $20.29 | $20.29 | $20.29 | $19.82 | 15 |
| 2020-06-12 | $20.29 | $20.29 | $20.29 | $20.29 | $19.82 | 109 |
| 2020-06-11 | $20.29 | $20.29 | $20.29 | $20.29 | $19.82 | 164 |
| 2020-06-10 | $21.34 | $21.34 | $21.34 | $21.34 | $20.85 | 134 |
| 2020-06-09 | $21.50 | $21.50 | $21.34 | $21.34 | $20.85 | 2,158 |
| 2020-06-08 | $21.18 | $21.18 | $21.18 | $21.18 | $20.69 | 244 |
| 2020-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.93 | 1,095 |
| 2020-06-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.46 | 352 |
| 2020-06-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.39 | 75 |
| 2020-06-02 | $20.12 | $20.12 | $20.12 | $20.12 | $19.39 | 61 |
| 2020-06-01 | $20.32 | $20.32 | $20.12 | $20.12 | $19.39 | 320 |
| 2020-05-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.20 | 250 |
| 2020-05-28 | $19.90 | $19.92 | $19.90 | $19.92 | $19.20 | 1,966 |
| 2020-05-27 | $18.92 | $18.92 | $18.92 | $18.92 | $18.24 | 311 |
| 2020-05-26 | $19.13 | $19.65 | $18.99 | $19.65 | $18.94 | 1,008 |
| 2020-05-22 | $19.13 | $19.13 | $19.13 | $19.13 | $18.44 | 113 |
| 2020-05-21 | $19.13 | $19.13 | $19.13 | $19.13 | $18.44 | 214 |
| 2020-05-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.54 | 78 |
| 2020-05-19 | $18.20 | $18.20 | $18.20 | $18.20 | $17.54 | 156 |
| 2020-05-18 | $18.77 | $18.77 | $18.48 | $18.48 | $17.81 | 1,361 |
| 2020-05-15 | $17.70 | $18.08 | $17.70 | $17.89 | $17.24 | 462 |
| 2020-05-14 | $17.60 | $17.70 | $17.55 | $17.70 | $17.06 | 2,797 |
| 2020-05-13 | $18.27 | $18.27 | $17.88 | $17.88 | $17.23 | 578 |
| 2020-05-12 | $18.38 | $18.78 | $18.38 | $18.70 | $18.02 | 1,086 |
| 2020-05-11 | $18.08 | $18.08 | $18.08 | $18.08 | $17.43 | 158 |
| 2020-05-08 | $18.08 | $18.08 | $18.08 | $18.08 | $17.43 | 223 |
| 2020-05-07 | $17.85 | $17.85 | $17.85 | $17.85 | $17.20 | 154 |
| 2020-05-06 | $18.35 | $18.46 | $17.85 | $17.85 | $17.20 | 2,067 |
| 2020-05-05 | $18.39 | $18.44 | $18.35 | $18.35 | $17.69 | 1,236 |
| 2020-05-04 | $18.35 | $18.35 | $17.62 | $17.93 | $17.28 | 8,545 |
| 2020-05-01 | $18.15 | $18.85 | $18.14 | $18.85 | $18.17 | 5,732 |
| 2020-04-30 | $18.38 | $18.96 | $18.19 | $18.96 | $18.27 | 1,053 |
| 2020-04-29 | $17.80 | $17.80 | $17.47 | $17.47 | $16.84 | 4,720 |
| 2020-04-28 | $18.34 | $18.55 | $18.34 | $18.55 | $17.88 | 1,803 |
| 2020-04-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.07 | 283 |
| 2020-04-24 | $17.85 | $18.12 | $17.85 | $18.06 | $17.41 | 952 |
| 2020-04-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.16 | 206 |
| 2020-04-22 | $16.79 | $17.71 | $16.79 | $17.71 | $17.07 | 698 |
| 2020-04-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.40 | 120 |
| 2020-04-20 | $15.93 | $15.99 | $15.93 | $15.98 | $15.40 | 889 |
| 2020-04-17 | $15.11 | $15.11 | $15.11 | $15.11 | $14.56 | 266 |
| 2020-04-16 | $14.49 | $14.49 | $14.49 | $14.49 | $13.97 | 276 |
| 2020-04-15 | $14.45 | $14.71 | $14.44 | $14.44 | $13.92 | 12,446 |
| 2020-04-14 | $15.00 | $15.65 | $15.00 | $15.65 | $15.08 | 4,555 |
| 2020-04-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.18 | 286 |
| 2020-04-09 | $14.85 | $14.85 | $14.70 | $14.70 | $14.16 | 2,185 |
| 2020-04-08 | $14.81 | $14.81 | $14.40 | $14.40 | $13.88 | 1,404 |
| 2020-04-07 | $14.52 | $14.70 | $14.08 | $14.08 | $13.57 | 1,925 |
| 2020-04-06 | $13.50 | $13.89 | $13.50 | $13.89 | $13.39 | 3,836 |
| 2020-04-03 | $13.56 | $13.56 | $13.56 | $13.56 | $13.06 | 165 |
| 2020-04-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.06 | 132 |
| 2020-04-01 | $13.40 | $13.56 | $13.40 | $13.56 | $13.06 | 400 |
| 2020-03-31 | $13.46 | $13.46 | $13.46 | $13.46 | $12.97 | 3 |
| 2020-03-30 | $13.40 | $13.46 | $13.40 | $13.46 | $12.97 | 1,299 |
| 2020-03-27 | $13.07 | $13.47 | $13.07 | $13.47 | $12.98 | 4,258 |
| 2020-03-26 | $12.51 | $12.70 | $12.30 | $12.45 | $12.00 | 3,160 |
| 2020-03-25 | $13.06 | $13.06 | $13.06 | $13.06 | $12.59 | 36 |
| 2020-03-24 | $12.50 | $13.13 | $12.50 | $13.06 | $12.59 | 2,342 |
| 2020-03-23 | $11.72 | $11.72 | $11.46 | $11.46 | $11.05 | 274 |
| 2020-03-20 | $11.05 | $11.80 | $10.85 | $11.68 | $11.26 | 3,288 |
| 2020-03-19 | $9.90 | $9.93 | $9.55 | $9.76 | $9.41 | 1,172 |
| 2020-03-18 | $9.57 | $10.16 | $9.10 | $9.88 | $9.52 | 4,851 |
| 2020-03-17 | $10.84 | $10.84 | $9.99 | $9.99 | $9.63 | 4,178 |
| 2020-03-16 | $9.89 | $11.62 | $9.89 | $11.62 | $11.20 | 40,037 |
| 2020-03-13 | $12.31 | $12.31 | $10.88 | $10.88 | $10.49 | 3,389 |
| 2020-03-12 | $12.82 | $12.82 | $11.90 | $11.94 | $11.51 | 3,889 |
| 2020-03-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.49 | 814 |
| 2020-03-10 | $14.64 | $14.64 | $14.42 | $14.42 | $13.89 | 702 |
| 2020-03-09 | $15.19 | $15.19 | $14.75 | $14.75 | $14.22 | 1,014 |
| 2020-03-06 | $15.84 | $16.20 | $15.84 | $16.20 | $15.61 | 302 |
| 2020-03-05 | $16.45 | $16.45 | $15.98 | $16.10 | $15.52 | 17,965 |
| 2020-03-04 | $16.29 | $16.29 | $16.29 | $16.29 | $15.70 | 1,043 |
| 2020-03-03 | $15.82 | $15.82 | $15.82 | $15.82 | $15.25 | 187 |
| 2020-03-02 | $16.07 | $16.58 | $15.85 | $16.58 | $15.98 | 1,524 |
| 2020-02-28 | $16.45 | $16.45 | $16.26 | $16.41 | $15.82 | 1,518 |
| 2020-02-27 | $17.00 | $17.00 | $16.83 | $16.83 | $16.22 | 5,894 |
| 2020-02-26 | $17.11 | $17.30 | $17.07 | $17.30 | $16.67 | 9,306 |
| 2020-02-25 | $17.25 | $17.45 | $17.25 | $17.45 | $16.82 | 1,065 |
| 2020-02-24 | $17.58 | $17.58 | $17.58 | $17.58 | $16.94 | 787 |
| 2020-02-21 | $18.00 | $18.17 | $17.88 | $18.17 | $17.51 | 938 |
| 2020-02-20 | $18.30 | $18.30 | $18.00 | $18.00 | $17.35 | 4,650 |
| 2020-02-19 | $18.55 | $18.55 | $18.14 | $18.14 | $17.48 | 1,300 |
| 2020-02-18 | $19.15 | $19.15 | $19.15 | $19.15 | $18.46 | 399 |
| 2020-02-14 | $18.56 | $18.56 | $18.21 | $18.21 | $17.55 | 3,204 |
| 2020-02-13 | $18.10 | $18.10 | $17.94 | $18.00 | $17.35 | 2,494 |
| 2020-02-12 | $18.79 | $18.79 | $18.79 | $18.79 | $18.11 | 250 |
| 2020-02-11 | $18.50 | $18.70 | $18.50 | $18.60 | $17.93 | 4,835 |
| 2020-02-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.02 | 52 |
| 2020-02-07 | $18.45 | $18.70 | $18.45 | $18.70 | $18.02 | 1,133 |
| 2020-02-06 | $19.30 | $19.30 | $19.03 | $19.03 | $18.34 | 827 |
| 2020-02-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.36 | 100 |
| 2020-02-04 | $18.62 | $18.62 | $18.62 | $18.62 | $17.95 | 130 |
| 2020-02-03 | $18.55 | $18.55 | $18.55 | $18.55 | $17.88 | 92 |
| 2020-01-31 | $18.55 | $18.55 | $18.55 | $18.55 | $17.88 | 0 |
| 2020-01-30 | $18.55 | $18.55 | $18.55 | $18.55 | $17.88 | 300 |
| 2020-01-29 | $18.52 | $18.77 | $18.52 | $18.77 | $18.09 | 672 |
| 2020-01-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.28 | 651 |
| 2020-01-27 | $17.68 | $17.88 | $17.50 | $17.88 | $17.23 | 5,662 |
| 2020-01-24 | $18.45 | $18.45 | $17.20 | $17.49 | $16.86 | 11,243 |
| 2020-01-23 | $23.10 | $23.10 | $22.77 | $22.77 | $21.95 | 605 |
| 2020-01-22 | $22.70 | $22.70 | $22.70 | $22.70 | $21.88 | 265 |
| 2020-01-21 | $22.70 | $23.00 | $22.55 | $22.84 | $22.02 | 1,813 |
| 2020-01-17 | $23.05 | $23.05 | $22.73 | $22.73 | $21.90 | 1,064 |
| 2020-01-16 | $22.75 | $22.75 | $22.65 | $22.65 | $21.83 | 1,894 |
| 2020-01-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.35 | 190 |
| 2020-01-14 | $21.15 | $21.15 | $21.15 | $21.15 | $20.38 | 219 |
| 2020-01-13 | $21.75 | $21.75 | $21.60 | $21.60 | $20.82 | 1,458 |
| 2020-01-10 | $21.60 | $21.60 | $21.60 | $21.60 | $20.82 | 500 |
| 2020-01-09 | $21.89 | $21.89 | $21.73 | $21.73 | $20.94 | 335 |
| 2020-01-08 | $22.90 | $22.91 | $22.90 | $22.91 | $22.08 | 1,852 |
| 2020-01-07 | $23.04 | $23.25 | $22.80 | $22.80 | $21.98 | 1,155 |
| 2020-01-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.08 | 193 |
| 2020-01-03 | $22.05 | $22.05 | $21.94 | $22.04 | $21.24 | 826 |
| 2020-01-02 | $22.18 | $22.55 | $22.18 | $22.55 | $21.73 | 512 |
| 2019-12-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.19 | 250 |
| 2019-12-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.49 | 100 |
| 2019-12-27 | $21.84 | $21.84 | $21.79 | $21.79 | $21.00 | 263 |
| 2019-12-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.35 | 337 |
| 2019-12-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.12 | 217 |
| 2019-12-23 | $21.83 | $21.90 | $21.83 | $21.86 | $21.07 | 763 |
| 2019-12-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.49 | 112 |
| 2019-12-19 | $21.57 | $22.10 | $21.57 | $22.10 | $21.30 | 1,152 |
| 2019-12-18 | $20.58 | $21.55 | $20.58 | $21.25 | $20.48 | 2,937 |
| 2019-12-17 | $21.96 | $22.40 | $21.96 | $22.40 | $21.59 | 1,693 |
| 2019-12-16 | $21.81 | $22.15 | $21.81 | $22.15 | $21.35 | 2,160 |
| 2019-12-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.02 | 0 |
| 2019-12-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.02 | 1,287 |
| 2019-12-11 | $21.55 | $22.00 | $21.55 | $22.00 | $21.20 | 890 |
| 2019-12-10 | $21.59 | $22.20 | $21.59 | $22.20 | $21.40 | 3,850 |
| 2019-12-09 | $22.60 | $22.60 | $22.09 | $22.09 | $21.29 | 1,125 |
| 2019-12-06 | $22.25 | $23.26 | $21.94 | $23.26 | $22.42 | 8,364 |
| 2019-12-05 | $26.97 | $26.97 | $26.97 | $26.97 | $25.99 | 233 |
| 2019-12-04 | $27.75 | $27.75 | $27.75 | $27.75 | $26.75 | 190 |
| 2019-12-03 | $27.87 | $27.87 | $27.87 | $27.87 | $26.86 | 119 |
| 2019-12-02 | $27.87 | $27.87 | $27.87 | $27.87 | $26.86 | 20 |
| 2019-11-29 | $28.00 | $28.00 | $27.87 | $27.87 | $26.86 | 402 |
| 2019-11-27 | $28.62 | $28.62 | $28.62 | $28.62 | $27.58 | 179 |
| 2019-11-26 | $28.16 | $28.16 | $28.16 | $28.16 | $27.14 | 125 |
| 2019-11-25 | $27.50 | $28.16 | $27.50 | $28.16 | $27.14 | 4,569 |
| 2019-11-22 | $26.51 | $26.51 | $26.51 | $26.51 | $25.55 | 7 |
| 2019-11-21 | $26.42 | $26.51 | $26.42 | $26.51 | $25.55 | 465 |
| 2019-11-20 | $26.98 | $26.98 | $26.98 | $26.98 | $26.00 | 38,505 |
| 2019-11-19 | $26.98 | $26.98 | $26.98 | $26.98 | $26.00 | 31 |
| 2019-11-18 | $26.98 | $26.98 | $26.98 | $26.98 | $26.00 | 100 |
| 2019-11-15 | $26.71 | $26.71 | $26.71 | $26.71 | $25.74 | 0 |
| 2019-11-14 | $26.71 | $26.71 | $26.71 | $26.71 | $25.74 | 0 |
| 2019-11-13 | $26.71 | $26.71 | $26.71 | $26.71 | $25.74 | 209 |
| 2019-11-12 | $26.88 | $26.94 | $26.65 | $26.94 | $25.96 | 10,096 |
| 2019-11-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.88 | 14 |
| 2019-11-08 | $26.85 | $26.85 | $26.85 | $26.85 | $25.88 | 23 |
| 2019-11-07 | $26.93 | $26.93 | $26.85 | $26.85 | $25.88 | 334 |
| 2019-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.02 | 50 |
| 2019-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.02 | 2,183 |
| 2019-11-04 | $26.29 | $26.29 | $26.29 | $26.29 | $25.34 | 50 |
| 2019-11-01 | $26.29 | $26.29 | $26.29 | $26.29 | $25.34 | 0 |
| 2019-10-31 | $26.29 | $26.29 | $26.29 | $26.29 | $25.34 | 6,013 |
| 2019-10-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.42 | 256 |
| 2019-10-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 50 |
| 2019-10-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 0 |
| 2019-10-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.38 | 33 |
| 2019-10-24 | $25.64 | $25.64 | $25.30 | $25.30 | $24.38 | 886 |
| 2019-10-23 | $26.47 | $26.47 | $26.47 | $26.47 | $25.51 | 100 |
| 2019-10-22 | $26.47 | $26.47 | $26.47 | $26.47 | $25.51 | 15 |
| 2019-10-21 | $26.47 | $26.47 | $26.47 | $26.47 | $25.51 | 2 |
| 2019-10-18 | $26.75 | $26.75 | $26.47 | $26.47 | $25.51 | 1,450 |
| 2019-10-17 | $26.71 | $26.95 | $26.71 | $26.95 | $25.98 | 2,898 |
| 2019-10-16 | $25.47 | $25.47 | $25.47 | $25.47 | $24.55 | 500 |
| 2019-10-15 | $25.15 | $25.15 | $24.86 | $24.86 | $23.96 | 560 |
| 2019-10-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 0 |
| 2019-10-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 50 |
| 2019-10-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 44 |
| 2019-10-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 0 |
| 2019-10-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 0 |
| 2019-10-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 134 |
| 2019-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 53 |
| 2019-10-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.36 | 1,555 |
| 2019-10-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.94 | 91 |
| 2019-10-01 | $23.80 | $23.80 | $23.80 | $23.80 | $22.94 | 304 |
| 2019-09-30 | $23.71 | $23.71 | $23.45 | $23.45 | $22.60 | 926 |
| 2019-09-27 | $23.71 | $23.71 | $23.71 | $23.71 | $22.85 | 600 |
| 2019-09-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 83 |
| 2019-09-25 | $24.70 | $24.70 | $24.70 | $24.70 | $23.81 | 0 |
| 2019-09-24 | $24.60 | $24.70 | $24.60 | $24.70 | $23.81 | 1,787 |
| 2019-09-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.97 | 1 |
| 2019-09-20 | $24.87 | $24.87 | $24.87 | $24.87 | $23.97 | 324 |
| 2019-09-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.67 | 114 |
| 2019-09-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.52 | 0 |
| 2019-09-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.52 | 0 |
| 2019-09-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.52 | 216 |
| 2019-09-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.18 | 0 |
| 2019-09-12 | $25.28 | $25.28 | $25.09 | $25.09 | $24.18 | 1,503 |
| 2019-09-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.95 | 0 |
| 2019-09-10 | $24.36 | $24.85 | $24.36 | $24.85 | $23.95 | 292 |
| 2019-09-09 | $24.50 | $24.50 | $24.33 | $24.34 | $23.46 | 1,445 |
| 2019-09-06 | $24.76 | $24.76 | $24.76 | $24.76 | $23.86 | 151 |
| 2019-09-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.30 | 85 |
| 2019-09-04 | $26.11 | $26.25 | $26.11 | $26.25 | $25.30 | 2,127 |
| 2019-09-03 | $26.43 | $26.43 | $25.84 | $25.84 | $24.91 | 2,779 |
| 2019-08-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.29 | 248 |
| 2019-08-29 | $25.62 | $25.62 | $25.06 | $25.06 | $24.15 | 634 |
| 2019-08-28 | $25.20 | $25.20 | $25.05 | $25.05 | $24.14 | 1,363 |
| 2019-08-27 | $25.57 | $25.57 | $25.57 | $25.57 | $24.64 | 62 |
| 2019-08-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.64 | 128 |
| 2019-08-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.86 | 0 |
| 2019-08-22 | $25.79 | $25.79 | $25.79 | $25.79 | $24.86 | 461 |
| 2019-08-21 | $25.79 | $25.79 | $25.79 | $25.79 | $24.86 | 45 |
| 2019-08-20 | $25.74 | $25.80 | $25.74 | $25.79 | $24.86 | 7,945 |
| 2019-08-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.67 | 160 |
| 2019-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $24.67 | 543 |
| 2019-08-15 | $26.00 | $26.00 | $25.45 | $25.45 | $24.53 | 475 |
| 2019-08-14 | $26.58 | $26.58 | $26.58 | $26.58 | $25.62 | 72 |
| 2019-08-13 | $26.58 | $26.58 | $26.58 | $26.58 | $25.62 | 168 |
| 2019-08-12 | $26.84 | $26.84 | $26.84 | $26.84 | $25.87 | 355 |
| 2019-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.02 | 11,000 |
| 2019-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.02 | 11,020 |
| 2019-08-07 | $26.85 | $26.85 | $26.85 | $26.85 | $25.88 | 95 |
| 2019-08-06 | $26.89 | $26.89 | $26.85 | $26.85 | $25.88 | 1,440 |
| 2019-08-05 | $27.74 | $27.80 | $27.74 | $27.80 | $26.79 | 891 |
| 2019-08-02 | $28.15 | $28.15 | $27.99 | $27.99 | $26.98 | 879 |
| 2019-08-01 | $28.45 | $28.45 | $28.30 | $28.30 | $27.28 | 302 |
| 2019-07-31 | $28.55 | $28.55 | $28.55 | $28.55 | $27.52 | 200 |
| 2019-07-30 | $28.24 | $28.24 | $28.24 | $28.24 | $27.22 | 196 |
| 2019-07-29 | $28.94 | $28.98 | $28.88 | $28.90 | $27.85 | 724 |
| 2019-07-26 | $30.40 | $30.75 | $30.40 | $30.75 | $29.64 | 345 |
| 2019-07-25 | $30.94 | $30.94 | $30.94 | $30.94 | $29.82 | 462 |
| 2019-07-24 | $32.06 | $32.06 | $32.06 | $32.06 | $30.90 | 239 |
| 2019-07-23 | $31.48 | $32.06 | $31.48 | $32.06 | $30.90 | 221 |
| 2019-07-22 | $31.86 | $32.37 | $31.86 | $32.33 | $31.16 | 3,449 |
| 2019-07-19 | $32.21 | $32.21 | $32.21 | $32.21 | $31.04 | 0 |
| 2019-07-18 | $32.21 | $32.21 | $32.21 | $32.21 | $31.04 | 108 |
| 2019-07-17 | $32.21 | $32.21 | $32.21 | $32.21 | $31.04 | 0 |
| 2019-07-16 | $32.21 | $32.21 | $32.21 | $32.21 | $31.04 | 49 |
| 2019-07-15 | $32.21 | $32.21 | $32.21 | $32.21 | $31.04 | 858 |
| 2019-07-12 | $31.79 | $31.79 | $31.53 | $31.75 | $30.60 | 1,476 |
| 2019-07-11 | $33.17 | $33.17 | $33.17 | $33.17 | $31.97 | 227 |
| 2019-07-10 | $32.85 | $32.85 | $32.84 | $32.84 | $31.65 | 366 |
| 2019-07-09 | $32.61 | $32.61 | $32.61 | $32.61 | $31.43 | 119 |
| 2019-07-08 | $33.00 | $33.00 | $32.61 | $32.61 | $31.43 | 504 |
| 2019-07-05 | $33.17 | $33.17 | $33.17 | $33.17 | $31.97 | 432 |
| 2019-07-03 | $34.30 | $34.30 | $34.30 | $34.30 | $33.06 | 660 |
| 2019-07-02 | $32.94 | $32.94 | $32.94 | $32.94 | $31.75 | 200 |
| 2019-07-01 | $33.75 | $34.04 | $33.75 | $34.04 | $32.81 | 936 |
| 2019-06-28 | $33.89 | $33.89 | $33.89 | $33.89 | $32.66 | 0 |
| 2019-06-27 | $33.89 | $33.89 | $33.89 | $33.89 | $32.66 | 200 |
| 2019-06-26 | $33.02 | $33.02 | $33.02 | $33.02 | $31.83 | 0 |
| 2019-06-25 | $33.03 | $33.03 | $33.02 | $33.02 | $31.83 | 742 |
| 2019-06-24 | $32.79 | $32.79 | $32.75 | $32.75 | $31.57 | 285 |
| 2019-06-21 | $32.50 | $32.50 | $32.50 | $32.50 | $31.32 | 31 |
| 2019-06-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.32 | 10 |
| 2019-06-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.32 | 80 |
| 2019-06-17 | $32.50 | $32.50 | $32.50 | $32.50 | $31.32 | 244 |
| 2019-06-14 | $32.17 | $32.17 | $32.17 | $32.17 | $31.01 | 210 |
| 2019-06-13 | $32.39 | $32.39 | $32.39 | $32.39 | $31.22 | 171 |
| 2019-06-12 | $32.21 | $32.80 | $32.21 | $32.80 | $31.61 | 746 |
| 2019-06-11 | $32.11 | $32.11 | $32.11 | $32.11 | $30.95 | 132 |
| 2019-06-10 | $30.95 | $30.95 | $30.95 | $30.95 | $29.83 | 35 |
| 2019-06-06 | $30.95 | $30.95 | $30.95 | $30.95 | $29.83 | 0 |
| 2019-06-05 | $30.88 | $30.95 | $30.88 | $30.95 | $29.83 | 548 |
| 2019-06-04 | $31.05 | $31.05 | $31.05 | $31.05 | $29.93 | 976 |
| 2019-06-03 | $30.66 | $31.20 | $30.66 | $31.20 | $30.07 | 291 |
| 2019-05-31 | $30.05 | $30.05 | $30.05 | $30.05 | $28.96 | 265 |
| 2019-05-30 | $31.39 | $31.39 | $31.39 | $31.39 | $29.98 | 320 |
| 2019-05-29 | $30.74 | $30.74 | $30.49 | $30.49 | $29.12 | 2,104 |
| 2019-05-28 | $31.13 | $31.13 | $31.13 | $31.13 | $29.73 | 797 |
| 2019-05-24 | $30.86 | $30.86 | $30.74 | $30.74 | $29.36 | 553 |
| 2019-05-23 | $31.16 | $31.16 | $31.16 | $31.16 | $29.75 | 55 |
| 2019-05-22 | $31.16 | $31.16 | $31.16 | $31.16 | $29.75 | 98 |
| 2019-05-21 | $31.08 | $31.23 | $31.03 | $31.16 | $29.75 | 1,188 |
| 2019-05-20 | $30.68 | $31.06 | $30.68 | $31.05 | $29.65 | 3,820 |
| 2019-05-17 | $30.25 | $30.66 | $30.25 | $30.47 | $29.10 | 1,403 |
| 2019-05-16 | $30.27 | $30.27 | $30.27 | $30.27 | $28.91 | 353 |
| 2019-05-15 | $30.01 | $30.56 | $30.01 | $30.27 | $28.91 | 404 |
| 2019-05-14 | $29.15 | $29.56 | $29.15 | $29.56 | $28.23 | 979 |
| 2019-05-13 | $27.84 | $28.33 | $27.84 | $28.33 | $27.05 | 1,772 |
| 2019-05-10 | $27.93 | $27.93 | $27.58 | $27.58 | $26.34 | 1,622 |
| 2019-05-09 | $27.60 | $27.81 | $27.60 | $27.81 | $26.56 | 399 |
| 2019-05-08 | $28.03 | $28.16 | $28.00 | $28.00 | $26.74 | 772 |
| 2019-05-07 | $28.08 | $28.19 | $28.05 | $28.05 | $26.79 | 1,529 |
| 2019-05-06 | $28.24 | $28.24 | $28.24 | $28.24 | $26.97 | 1,186 |
| 2019-05-03 | $28.88 | $28.88 | $28.82 | $28.87 | $27.57 | 1,107 |
| 2019-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.69 | 476 |
| 2019-05-01 | $28.88 | $29.00 | $28.88 | $29.00 | $27.69 | 530 |
| 2019-04-30 | $29.34 | $29.34 | $29.00 | $29.00 | $27.69 | 2,714 |
| 2019-04-29 | $29.15 | $29.15 | $28.95 | $29.06 | $27.75 | 6,890 |
| 2019-04-26 | $29.71 | $29.79 | $28.62 | $29.24 | $27.92 | 7,114 |
| 2019-04-25 | $32.56 | $32.56 | $32.31 | $32.33 | $30.87 | 500 |
| 2019-04-24 | $34.17 | $34.17 | $33.85 | $33.85 | $32.33 | 788 |
| 2019-04-23 | $33.78 | $34.17 | $33.78 | $34.17 | $32.63 | 1,234 |
| 2019-04-22 | $33.19 | $33.19 | $33.19 | $33.19 | $31.70 | 140 |
| 2019-04-18 | $33.48 | $33.48 | $33.19 | $33.19 | $31.70 | 840 |
| 2019-04-17 | $34.35 | $34.35 | $34.35 | $34.35 | $32.80 | 234 |
| 2019-04-16 | $34.86 | $34.86 | $34.86 | $34.86 | $33.29 | 207 |
| 2019-04-15 | $34.86 | $34.86 | $34.86 | $34.86 | $33.29 | 320 |
| 2019-04-12 | $34.53 | $34.74 | $34.53 | $34.73 | $33.17 | 1,480 |
| 2019-04-11 | $34.35 | $34.35 | $34.35 | $34.35 | $32.80 | 388 |
| 2019-04-10 | $34.35 | $34.35 | $34.35 | $34.35 | $32.80 | 230 |
| 2019-04-09 | $34.50 | $34.68 | $34.50 | $34.68 | $33.12 | 506 |
| 2019-04-08 | $34.64 | $34.64 | $34.60 | $34.60 | $33.04 | 307 |
| 2019-04-05 | $34.41 | $34.62 | $34.41 | $34.62 | $33.06 | 1,032 |
| 2019-04-04 | $33.96 | $33.96 | $33.96 | $33.96 | $32.43 | 252 |
| 2019-04-03 | $33.99 | $33.99 | $33.98 | $33.98 | $32.45 | 354 |
| 2019-04-02 | $34.07 | $34.07 | $33.78 | $34.07 | $32.54 | 848 |
| 2019-04-01 | $34.07 | $34.20 | $34.07 | $34.20 | $32.66 | 1,533 |
| 2019-03-29 | $33.83 | $34.09 | $33.83 | $34.09 | $32.55 | 401 |
| 2019-03-28 | $33.34 | $33.34 | $33.34 | $33.34 | $31.84 | 148 |
| 2019-03-27 | $33.34 | $33.34 | $33.34 | $33.34 | $31.84 | 427 |
| 2019-03-26 | $33.31 | $33.67 | $33.31 | $33.67 | $32.15 | 2,364 |
| 2019-03-25 | $33.22 | $33.40 | $33.22 | $33.37 | $31.87 | 2,477 |
| 2019-03-22 | $34.33 | $34.33 | $34.18 | $34.18 | $32.64 | 7,872 |
| 2019-03-21 | $34.75 | $34.79 | $34.75 | $34.79 | $33.22 | 301 |
| 2019-03-20 | $34.80 | $35.31 | $34.80 | $35.31 | $33.72 | 1,103 |
| 2019-03-19 | $35.97 | $35.97 | $35.97 | $35.97 | $34.35 | 176 |
| 2019-03-18 | $35.28 | $35.28 | $35.28 | $35.28 | $33.69 | 573 |
| 2019-03-15 | $35.65 | $35.75 | $35.39 | $35.39 | $33.80 | 7,894 |
| 2019-03-14 | $34.68 | $34.68 | $34.68 | $34.68 | $33.12 | 194 |
| 2019-03-13 | $34.05 | $34.05 | $34.05 | $34.05 | $32.52 | 180 |
| 2019-03-12 | $34.27 | $34.27 | $34.27 | $34.27 | $32.73 | 337 |
| 2019-03-11 | $34.14 | $34.19 | $33.88 | $34.19 | $32.65 | 1,352 |
| 2019-03-08 | $33.82 | $33.82 | $33.82 | $33.82 | $32.30 | 274 |
| 2019-03-07 | $33.81 | $33.81 | $33.59 | $33.59 | $32.08 | 1,272 |
| 2019-03-06 | $35.06 | $35.12 | $34.92 | $34.92 | $33.35 | 878 |
| 2019-03-05 | $34.88 | $35.06 | $34.88 | $35.06 | $33.48 | 2,527 |
| 2019-03-04 | $35.18 | $35.21 | $35.18 | $35.21 | $33.62 | 334 |
| 2019-03-01 | $34.95 | $35.15 | $34.95 | $35.15 | $33.57 | 605 |
| 2019-02-28 | $34.51 | $34.61 | $34.46 | $34.46 | $32.91 | 871 |
| 2019-02-27 | $33.53 | $33.53 | $33.53 | $33.53 | $32.02 | 1,554 |
| 2019-02-26 | $32.24 | $32.45 | $32.24 | $32.45 | $30.99 | 475 |
| 2019-02-25 | $33.21 | $33.21 | $32.92 | $33.08 | $31.59 | 2,141 |
| 2019-02-22 | $34.98 | $34.98 | $34.95 | $34.95 | $33.38 | 462 |
| 2019-02-21 | $35.18 | $35.18 | $34.99 | $34.99 | $33.41 | 341 |
| 2019-02-20 | $35.52 | $35.55 | $35.49 | $35.55 | $33.95 | 688 |
| 2019-02-19 | $35.51 | $35.51 | $35.29 | $35.29 | $33.70 | 456 |
| 2019-02-15 | $34.74 | $35.16 | $34.74 | $35.10 | $33.52 | 1,211 |
| 2019-02-14 | $33.64 | $33.64 | $32.93 | $32.93 | $31.45 | 1,443 |
| 2019-02-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.60 | 187 |
| 2019-02-12 | $30.52 | $30.52 | $30.43 | $30.49 | $29.11 | 1,263 |
| 2019-02-11 | $31.06 | $31.15 | $31.06 | $31.15 | $29.75 | 1,416 |
| 2019-02-08 | $31.91 | $31.91 | $31.91 | $31.91 | $30.47 | 454 |
| 2019-02-07 | $32.18 | $32.18 | $32.18 | $32.18 | $30.73 | 14,941 |
| 2019-02-06 | $32.46 | $32.46 | $32.46 | $32.46 | $31.00 | 475 |
| 2019-02-05 | $32.93 | $33.13 | $32.93 | $33.13 | $31.64 | 2,891 |
| 2019-02-04 | $32.34 | $32.34 | $32.34 | $32.34 | $30.88 | 550 |
| 2019-02-01 | $31.69 | $31.89 | $31.55 | $31.55 | $30.12 | 2,351 |
| 2019-01-31 | $31.41 | $31.70 | $31.12 | $31.65 | $30.22 | 2,258 |
| 2019-01-30 | $31.70 | $31.70 | $31.70 | $31.70 | $30.27 | 132 |
| 2019-01-29 | $31.80 | $31.80 | $31.23 | $31.23 | $29.82 | 1,175 |
| 2019-01-28 | $31.39 | $31.39 | $31.10 | $31.22 | $29.81 | 1,921 |
| 2019-01-25 | $33.10 | $33.10 | $32.92 | $32.92 | $31.44 | 860 |
| 2019-01-24 | $33.80 | $33.80 | $33.29 | $33.29 | $31.79 | 681 |
| 2019-01-23 | $33.87 | $34.29 | $33.87 | $34.24 | $32.70 | 1,341 |
| 2019-01-22 | $33.97 | $33.97 | $33.95 | $33.95 | $32.42 | 702 |
| 2019-01-18 | $33.71 | $33.71 | $33.71 | $33.71 | $32.19 | 82 |
| 2019-01-17 | $33.67 | $33.71 | $33.67 | $33.71 | $32.19 | 854 |
| 2019-01-16 | $34.05 | $34.30 | $34.05 | $34.30 | $32.76 | 1,028 |
| 2019-01-15 | $33.45 | $33.45 | $33.45 | $33.45 | $31.94 | 375 |
| 2019-01-14 | $33.29 | $33.29 | $32.98 | $33.24 | $31.74 | 2,812 |
| 2019-01-11 | $33.68 | $33.68 | $33.59 | $33.65 | $32.13 | 3,341 |
| 2019-01-10 | $33.77 | $33.77 | $33.77 | $33.77 | $32.25 | 21,211 |
| 2019-01-09 | $32.51 | $32.51 | $32.51 | $32.51 | $31.05 | 121 |
| 2019-01-08 | $32.51 | $32.51 | $32.51 | $32.51 | $31.05 | 850 |
| 2019-01-07 | $32.14 | $32.14 | $32.14 | $32.14 | $30.69 | 456 |
| 2019-01-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.13 | 97 |
| 2019-01-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.13 | 152 |
| 2019-01-02 | $31.39 | $31.39 | $31.39 | $31.39 | $29.98 | 1,236 |
| 2018-12-31 | $31.99 | $31.99 | $31.99 | $31.99 | $30.55 | 514 |
| 2018-12-28 | $31.14 | $31.46 | $31.02 | $31.02 | $29.62 | 1,334 |
| 2018-12-27 | $31.15 | $31.31 | $31.15 | $31.31 | $29.90 | 787 |
| 2018-12-26 | $32.05 | $32.05 | $32.00 | $32.00 | $30.56 | 567 |
| 2018-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.56 | 1,729 |
| 2018-12-21 | $31.55 | $31.55 | $31.10 | $31.10 | $29.70 | 463 |
| 2018-12-20 | $31.70 | $31.76 | $31.53 | $31.76 | $30.33 | 2,125 |
| 2018-12-19 | $32.31 | $32.31 | $31.38 | $31.40 | $29.99 | 1,134 |
| 2018-12-18 | $32.75 | $32.87 | $32.75 | $32.87 | $31.39 | 1,300 |
| 2018-12-17 | $33.55 | $33.83 | $33.55 | $33.83 | $32.31 | 570 |
| 2018-12-14 | $33.70 | $33.70 | $33.32 | $33.32 | $31.82 | 841 |
| 2018-12-13 | $34.33 | $34.33 | $34.32 | $34.32 | $32.77 | 366 |
| 2018-12-12 | $33.26 | $33.26 | $33.26 | $33.26 | $31.76 | 72 |
| 2018-12-11 | $33.26 | $33.26 | $33.26 | $33.26 | $31.76 | 1,875 |
| 2018-12-10 | $33.54 | $33.54 | $33.40 | $33.40 | $31.90 | 1,822 |
| 2018-12-07 | $34.12 | $34.12 | $34.12 | $34.12 | $32.58 | 60 |
| 2018-12-06 | $33.65 | $34.12 | $33.65 | $34.12 | $32.58 | 2,051 |
| 2018-12-04 | $33.89 | $33.95 | $33.06 | $33.06 | $31.57 | 3,422 |
| 2018-12-03 | $32.90 | $32.90 | $32.90 | $32.90 | $31.42 | 373 |
| 2018-11-30 | $32.28 | $32.28 | $32.25 | $32.28 | $30.83 | 2,412 |
| 2018-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.51 | 123 |
| 2018-11-28 | $32.19 | $33.00 | $32.19 | $33.00 | $31.51 | 1,874 |
| 2018-11-27 | $32.90 | $32.90 | $32.90 | $32.90 | $31.42 | 181 |
| 2018-11-26 | $32.93 | $33.25 | $32.93 | $33.25 | $31.75 | 460 |
| 2018-11-23 | $33.45 | $33.45 | $33.45 | $33.45 | $31.94 | 156 |
| 2018-11-21 | $33.37 | $33.37 | $33.19 | $33.19 | $31.70 | 596 |
| 2018-11-20 | $33.11 | $33.17 | $33.09 | $33.17 | $31.67 | 499 |
| 2018-11-19 | $34.73 | $34.77 | $34.42 | $34.42 | $32.87 | 4,384 |
| 2018-11-16 | $34.45 | $35.05 | $34.45 | $35.05 | $33.47 | 576 |
| 2018-11-15 | $34.75 | $34.93 | $34.75 | $34.93 | $33.36 | 1,052 |
| 2018-11-14 | $34.39 | $34.70 | $34.39 | $34.70 | $33.14 | 428 |
| 2018-11-13 | $34.44 | $34.44 | $34.37 | $34.37 | $32.82 | 379 |
| 2018-11-12 | $35.05 | $35.05 | $34.70 | $34.70 | $33.13 | 224 |
| 2018-11-09 | $36.63 | $36.63 | $36.63 | $36.63 | $34.98 | 140 |
| 2018-11-08 | $36.63 | $36.63 | $36.63 | $36.63 | $34.98 | 64 |
| 2018-11-07 | $36.38 | $36.63 | $36.06 | $36.63 | $34.98 | 766 |
| 2018-11-06 | $35.60 | $35.88 | $35.60 | $35.82 | $34.21 | 1,702 |
| 2018-11-05 | $35.37 | $35.65 | $35.37 | $35.65 | $34.04 | 624 |
| 2018-11-02 | $35.01 | $35.01 | $35.01 | $35.01 | $33.43 | 217 |
| 2018-11-01 | $34.86 | $35.01 | $34.83 | $35.01 | $33.43 | 1,695 |
| 2018-10-31 | $34.75 | $34.75 | $34.75 | $34.75 | $33.18 | 416 |
| 2018-10-30 | $34.10 | $34.46 | $34.10 | $34.46 | $32.91 | 813 |
| 2018-10-29 | $35.13 | $35.13 | $34.64 | $34.77 | $33.20 | 2,569 |
| 2018-10-26 | $35.33 | $35.50 | $35.16 | $35.41 | $33.82 | 3,028 |
| 2018-10-25 | $34.71 | $35.02 | $34.43 | $35.02 | $33.45 | 1,791 |
| 2018-10-24 | $35.44 | $35.44 | $35.32 | $35.32 | $33.73 | 665 |
| 2018-10-23 | $34.96 | $35.84 | $34.96 | $35.33 | $33.74 | 27,322 |
| 2018-10-22 | $36.38 | $36.38 | $36.00 | $36.00 | $34.38 | 672 |
| 2018-10-19 | $36.05 | $36.50 | $36.05 | $36.30 | $34.67 | 3,600 |
| 2018-10-18 | $36.51 | $36.51 | $36.07 | $36.51 | $34.87 | 3,636 |
| 2018-10-17 | $35.74 | $36.27 | $35.74 | $36.27 | $34.64 | 6,080 |
| 2018-10-16 | $35.90 | $36.05 | $35.90 | $36.05 | $34.43 | 1,730 |
| 2018-10-15 | $36.11 | $36.27 | $36.11 | $36.15 | $34.52 | 1,012 |
| 2018-10-12 | $36.68 | $36.68 | $36.37 | $36.37 | $34.73 | 2,972 |
| 2018-10-11 | $36.05 | $36.05 | $36.02 | $36.02 | $34.40 | 390 |
| 2018-10-10 | $36.97 | $37.21 | $36.97 | $37.21 | $35.53 | 682 |
| 2018-10-09 | $37.20 | $37.78 | $37.20 | $37.78 | $36.08 | 1,183 |
| 2018-10-08 | $39.41 | $39.41 | $39.41 | $39.41 | $37.63 | 280 |
| 2018-10-05 | $40.81 | $40.81 | $40.56 | $40.61 | $38.78 | 1,151 |
| 2018-10-04 | $40.67 | $40.67 | $40.67 | $40.67 | $38.84 | 225 |
| 2018-10-03 | $41.68 | $41.68 | $41.68 | $41.68 | $39.80 | 215 |
| 2018-10-02 | $41.67 | $41.67 | $41.67 | $41.67 | $39.79 | 59 |
| 2018-10-01 | $41.67 | $41.67 | $41.67 | $41.67 | $39.79 | 100 |
| 2018-09-28 | $42.25 | $42.25 | $42.25 | $42.25 | $40.35 | 733 |
| 2018-09-27 | $41.96 | $41.96 | $41.96 | $41.96 | $40.07 | 181 |
| 2018-09-26 | $42.40 | $42.90 | $42.40 | $42.69 | $40.77 | 1,243 |
| 2018-09-25 | $42.15 | $42.15 | $42.15 | $42.15 | $40.25 | 228 |
| 2018-09-24 | $42.15 | $42.15 | $42.15 | $42.15 | $40.25 | 200 |
| 2018-09-21 | $41.99 | $41.99 | $41.83 | $41.83 | $39.95 | 333 |
| 2018-09-20 | $42.79 | $42.80 | $42.79 | $42.80 | $40.87 | 1,504 |
| 2018-09-19 | $42.68 | $42.68 | $42.68 | $42.68 | $40.76 | 144 |
| 2018-09-18 | $42.68 | $42.68 | $42.68 | $42.68 | $40.76 | 200 |
| 2018-09-17 | $43.95 | $43.95 | $43.95 | $43.95 | $41.97 | 249 |
| 2018-09-14 | $43.95 | $43.95 | $43.95 | $43.95 | $41.97 | 104 |
| 2018-09-13 | $43.95 | $44.15 | $43.95 | $43.95 | $41.97 | 1,293 |
| 2018-09-12 | $44.51 | $44.51 | $44.51 | $44.51 | $42.51 | 186 |
| 2018-09-11 | $43.75 | $43.75 | $43.75 | $43.75 | $41.78 | 86 |
| 2018-09-10 | $43.75 | $43.75 | $43.75 | $43.75 | $41.78 | 287 |
| 2018-09-07 | $43.18 | $43.75 | $43.18 | $43.75 | $41.78 | 1,368 |
| 2018-09-06 | $42.80 | $42.95 | $42.80 | $42.93 | $41.00 | 744 |
| 2018-09-05 | $43.46 | $43.46 | $43.46 | $43.46 | $41.50 | 306 |
| 2018-09-04 | $44.03 | $44.03 | $44.03 | $44.03 | $42.04 | 266 |
| 2018-08-31 | $44.60 | $44.60 | $44.60 | $44.60 | $42.59 | 184 |
| 2018-08-30 | $44.24 | $44.60 | $44.24 | $44.60 | $42.59 | 357 |
| 2018-08-29 | $43.39 | $43.86 | $43.39 | $43.86 | $41.88 | 754 |
| 2018-08-28 | $42.94 | $42.94 | $42.94 | $42.94 | $41.01 | 1,404 |
| 2018-08-27 | $42.58 | $42.58 | $42.58 | $42.58 | $40.66 | 47 |
| 2018-08-24 | $42.73 | $42.73 | $42.58 | $42.58 | $40.66 | 308 |
| 2018-08-23 | $42.59 | $42.59 | $42.59 | $42.59 | $40.67 | 256 |
| 2018-08-22 | $42.36 | $42.36 | $42.36 | $42.36 | $40.45 | 144 |
| 2018-08-21 | $42.35 | $42.40 | $42.35 | $42.40 | $40.49 | 294 |
| 2018-08-20 | $42.30 | $42.30 | $42.30 | $42.30 | $40.39 | 3,112 |
| 2018-08-17 | $41.35 | $41.35 | $41.35 | $41.35 | $39.49 | 182 |
| 2018-08-16 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 102 |
| 2018-08-15 | $40.10 | $40.38 | $40.10 | $40.38 | $38.56 | 1,410 |
| 2018-08-14 | $40.67 | $40.89 | $40.67 | $40.89 | $39.05 | 321 |
| 2018-08-13 | $41.17 | $41.21 | $41.04 | $41.04 | $39.19 | 1,074 |
| 2018-08-10 | $41.40 | $41.40 | $41.35 | $41.35 | $39.49 | 384 |
| 2018-08-09 | $41.80 | $41.80 | $41.80 | $41.80 | $39.92 | 109 |
| 2018-08-08 | $41.47 | $41.80 | $41.47 | $41.80 | $39.92 | 274 |
| 2018-08-07 | $41.65 | $41.65 | $41.48 | $41.48 | $39.61 | 485 |
| 2018-08-06 | $41.43 | $41.66 | $41.34 | $41.66 | $39.78 | 2,475 |
| 2018-08-03 | $41.65 | $41.74 | $41.63 | $41.74 | $39.86 | 405 |
| 2018-08-02 | $41.75 | $41.75 | $41.75 | $41.75 | $39.87 | 495 |
| 2018-08-01 | $41.39 | $41.39 | $40.84 | $40.84 | $39.00 | 672 |
| 2018-07-31 | $41.39 | $41.39 | $41.39 | $41.39 | $39.53 | 403 |
| 2018-07-30 | $41.50 | $41.50 | $40.95 | $41.23 | $39.37 | 620 |
| 2018-07-27 | $41.13 | $41.13 | $41.13 | $41.13 | $39.28 | 854 |
| 2018-07-26 | $40.02 | $41.21 | $40.02 | $41.21 | $39.35 | 1,029 |
| 2018-07-25 | $42.06 | $42.73 | $42.06 | $42.73 | $40.81 | 1,003 |
| 2018-07-24 | $41.43 | $41.43 | $41.43 | $41.43 | $39.56 | 222 |
| 2018-07-23 | $41.53 | $41.53 | $41.53 | $41.53 | $39.66 | 360 |
| 2018-07-20 | $41.63 | $41.90 | $41.63 | $41.90 | $40.01 | 456 |
| 2018-07-19 | $41.45 | $41.45 | $41.45 | $41.45 | $39.58 | 275 |
| 2018-07-18 | $41.73 | $41.73 | $41.73 | $41.73 | $39.85 | 236 |
| 2018-07-17 | $41.73 | $41.73 | $41.73 | $41.73 | $39.85 | 300 |
| 2018-07-16 | $41.70 | $41.74 | $41.70 | $41.74 | $39.86 | 670 |
| 2018-07-13 | $41.21 | $41.61 | $41.21 | $41.61 | $39.74 | 641 |
| 2018-07-12 | $40.91 | $40.91 | $40.91 | $40.91 | $39.07 | 92 |
| 2018-07-11 | $40.91 | $40.91 | $40.91 | $40.91 | $39.07 | 200 |
| 2018-07-10 | $40.46 | $40.46 | $40.46 | $40.46 | $38.64 | 184 |
| 2018-07-09 | $39.55 | $39.55 | $39.55 | $39.55 | $37.77 | 166 |
| 2018-07-06 | $39.37 | $39.55 | $39.37 | $39.55 | $37.77 | 1,299 |
| 2018-07-05 | $38.89 | $39.01 | $38.89 | $39.01 | $37.25 | 621 |
| 2018-07-03 | $38.01 | $38.01 | $38.01 | $38.01 | $36.30 | 447 |
| 2018-07-02 | $37.53 | $37.90 | $37.53 | $37.88 | $36.17 | 850 |
| 2018-06-29 | $39.19 | $39.44 | $39.00 | $39.44 | $37.66 | 2,669 |
| 2018-06-28 | $38.37 | $38.73 | $38.37 | $38.73 | $36.99 | 504 |
| 2018-06-27 | $38.48 | $38.52 | $38.48 | $38.52 | $36.78 | 1,558 |
| 2018-06-26 | $38.85 | $38.85 | $38.85 | $38.85 | $37.10 | 357 |
| 2018-06-25 | $38.71 | $38.71 | $38.53 | $38.53 | $36.79 | 20,970 |
| 2018-06-22 | $38.62 | $38.62 | $38.62 | $38.62 | $36.88 | 1,508 |
| 2018-06-21 | $38.65 | $38.91 | $38.65 | $38.91 | $37.16 | 3,567 |
| 2018-06-20 | $38.65 | $38.65 | $38.65 | $38.65 | $36.91 | 486 |
| 2018-06-19 | $39.22 | $39.40 | $39.22 | $39.40 | $37.63 | 1,374 |
| 2018-06-18 | $39.48 | $39.94 | $39.43 | $39.94 | $38.14 | 746 |
| 2018-06-15 | $40.14 | $40.14 | $40.14 | $40.14 | $38.33 | 384 |
| 2018-06-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.20 | 166 |
| 2018-06-13 | $39.83 | $40.11 | $39.83 | $40.11 | $38.30 | 940 |
| 2018-06-12 | $39.31 | $39.68 | $39.31 | $39.60 | $37.81 | 855 |
| 2018-06-11 | $39.23 | $39.23 | $39.16 | $39.16 | $37.40 | 364 |
| 2018-06-08 | $39.46 | $39.50 | $39.45 | $39.45 | $37.67 | 6,030 |
| 2018-06-07 | $40.05 | $40.05 | $39.89 | $39.94 | $38.14 | 24,752 |
| 2018-06-06 | $39.58 | $39.90 | $39.58 | $39.90 | $38.10 | 6,136 |
| 2018-06-05 | $39.86 | $39.86 | $39.81 | $39.81 | $38.02 | 466 |
| 2018-06-04 | $39.63 | $39.79 | $39.63 | $39.79 | $38.00 | 705 |
| 2018-06-01 | $39.88 | $39.88 | $39.88 | $39.88 | $37.79 | 236 |
| 2018-05-31 | $39.78 | $39.80 | $39.78 | $39.80 | $37.72 | 5,446 |
| 2018-05-30 | $39.02 | $39.40 | $39.02 | $39.40 | $37.34 | 448 |
| 2018-05-29 | $38.89 | $39.11 | $38.65 | $39.11 | $37.06 | 2,996 |
| 2018-05-25 | $39.72 | $39.72 | $39.72 | $39.72 | $37.64 | 60 |
| 2018-05-24 | $39.72 | $39.72 | $39.72 | $39.72 | $37.64 | 176 |
| 2018-05-23 | $38.98 | $38.98 | $38.98 | $38.98 | $36.94 | 510 |
| 2018-05-22 | $39.53 | $39.53 | $39.53 | $39.53 | $37.46 | 184 |
| 2018-05-21 | $39.48 | $39.48 | $39.48 | $39.48 | $37.41 | 200 |
| 2018-05-18 | $39.43 | $39.43 | $39.38 | $39.38 | $37.32 | 536 |
| 2018-05-17 | $39.62 | $39.67 | $39.62 | $39.67 | $37.59 | 2,274 |
| 2018-05-16 | $38.90 | $39.20 | $38.90 | $39.20 | $37.15 | 856 |
| 2018-05-15 | $38.92 | $38.92 | $38.92 | $38.92 | $36.88 | 496 |
| 2018-05-14 | $38.70 | $38.96 | $38.70 | $38.96 | $36.92 | 388 |
| 2018-05-11 | $38.91 | $39.14 | $38.91 | $39.09 | $37.04 | 1,948 |
| 2018-05-10 | $38.80 | $38.80 | $38.80 | $38.80 | $36.77 | 512 |
| 2018-05-09 | $38.89 | $39.27 | $38.89 | $39.27 | $37.21 | 692 |
| 2018-05-08 | $39.32 | $39.32 | $39.27 | $39.27 | $37.21 | 2,288 |
| 2018-05-07 | $39.57 | $39.57 | $39.57 | $39.57 | $37.50 | 672 |
| 2018-05-04 | $39.93 | $39.93 | $39.93 | $39.93 | $37.84 | 241 |
| 2018-05-03 | $39.69 | $39.90 | $39.57 | $39.90 | $37.81 | 803 |
| 2018-05-02 | $39.26 | $39.26 | $39.26 | $39.26 | $37.20 | 57 |
| 2018-05-01 | $39.26 | $39.26 | $39.26 | $39.26 | $37.20 | 70 |
| 2018-04-30 | $39.26 | $39.26 | $39.26 | $39.26 | $37.20 | 93 |
| 2018-04-27 | $39.26 | $39.26 | $39.26 | $39.26 | $37.20 | 25 |
| 2018-04-26 | $39.53 | $39.71 | $39.26 | $39.26 | $37.20 | 1,423 |
| 2018-04-25 | $38.03 | $38.03 | $38.03 | $38.03 | $36.04 | 852 |
| 2018-04-24 | $38.80 | $39.15 | $38.65 | $38.65 | $36.63 | 696 |
| 2018-04-23 | $39.05 | $39.05 | $39.04 | $39.04 | $37.00 | 590 |
| 2018-04-20 | $39.11 | $39.11 | $39.11 | $39.11 | $37.06 | 286 |
| 2018-04-19 | $39.61 | $39.61 | $39.61 | $39.61 | $37.54 | 430 |
| 2018-04-18 | $39.86 | $39.86 | $39.86 | $39.86 | $37.77 | 214 |
| 2018-04-17 | $39.48 | $39.48 | $39.48 | $39.48 | $37.41 | 584 |
| 2018-04-16 | $39.31 | $39.31 | $39.31 | $39.31 | $37.25 | 193 |
| 2018-04-13 | $39.70 | $39.70 | $39.01 | $39.01 | $36.97 | 3,162 |
| 2018-04-12 | $38.76 | $38.76 | $38.76 | $38.76 | $36.73 | 632 |
| 2018-04-11 | $39.47 | $39.65 | $39.47 | $39.65 | $37.57 | 270 |
| 2018-04-10 | $38.39 | $38.39 | $38.39 | $38.39 | $36.38 | 0 |
| 2018-04-09 | $38.39 | $38.39 | $38.39 | $38.39 | $36.38 | 20 |
| 2018-04-06 | $38.39 | $38.39 | $38.39 | $38.39 | $36.38 | 100 |
| 2018-04-05 | $38.90 | $38.90 | $38.90 | $38.90 | $36.86 | 0 |
| 2018-04-04 | $38.22 | $38.90 | $38.22 | $38.90 | $36.86 | 618 |
| 2018-04-03 | $38.55 | $38.55 | $38.55 | $38.55 | $36.53 | 144 |
| 2018-04-02 | $38.49 | $38.49 | $38.16 | $38.16 | $36.16 | 505 |
| 2018-03-29 | $38.82 | $38.82 | $38.82 | $38.82 | $36.79 | 113 |
| 2018-03-28 | $38.85 | $38.85 | $38.82 | $38.82 | $36.79 | 347 |
| 2018-03-27 | $38.65 | $38.67 | $38.40 | $38.67 | $36.65 | 476 |
| 2018-03-26 | $38.10 | $38.25 | $38.10 | $38.25 | $36.25 | 366 |
| 2018-03-23 | $37.57 | $37.92 | $37.30 | $37.92 | $35.93 | 513 |
| 2018-03-22 | $37.91 | $37.91 | $37.91 | $37.91 | $35.93 | 184 |
| 2018-03-21 | $39.00 | $39.07 | $38.90 | $39.07 | $37.02 | 416 |
| 2018-03-20 | $37.78 | $37.78 | $37.78 | $37.78 | $35.80 | 220 |
| 2018-03-19 | $37.73 | $38.16 | $37.73 | $38.16 | $36.16 | 597 |
| 2018-03-16 | $38.16 | $38.16 | $38.16 | $38.16 | $36.16 | 520 |
| 2018-03-15 | $38.92 | $38.92 | $38.92 | $38.92 | $36.88 | 344 |
| 2018-03-14 | $38.28 | $38.28 | $38.28 | $38.28 | $36.28 | 300 |
| 2018-03-13 | $37.89 | $37.89 | $37.50 | $37.50 | $35.54 | 3,280 |
| 2018-03-12 | $37.63 | $37.63 | $37.63 | $37.63 | $35.66 | 108 |
| 2018-03-09 | $36.52 | $36.52 | $36.52 | $36.52 | $34.61 | 44 |
| 2018-03-08 | $36.52 | $36.52 | $36.52 | $36.52 | $34.61 | 31 |
| 2018-03-07 | $36.52 | $36.52 | $36.52 | $36.52 | $34.61 | 100 |
| 2018-03-06 | $37.20 | $37.20 | $37.20 | $37.20 | $35.25 | 327 |
| 2018-03-05 | $36.31 | $36.31 | $36.31 | $36.31 | $34.41 | 0 |
| 2018-03-02 | $36.31 | $36.31 | $36.31 | $36.31 | $34.41 | 0 |
| 2018-03-01 | $36.42 | $36.65 | $36.31 | $36.31 | $34.41 | 6,658 |
| 2018-02-28 | $37.02 | $37.31 | $37.02 | $37.26 | $35.31 | 3,925 |
| 2018-02-27 | $37.39 | $37.39 | $37.39 | $37.39 | $35.43 | 256 |
| 2018-02-26 | $37.65 | $37.65 | $37.65 | $37.65 | $35.68 | 652 |
| 2018-02-23 | $38.17 | $38.17 | $38.17 | $38.17 | $36.17 | 11 |
| 2018-02-22 | $38.35 | $38.35 | $38.17 | $38.17 | $36.17 | 3,160 |
| 2018-02-21 | $37.85 | $37.85 | $37.85 | $37.85 | $35.87 | 100 |
| 2018-02-20 | $36.77 | $36.77 | $36.77 | $36.77 | $34.85 | 200 |
| 2018-02-16 | $37.26 | $37.38 | $37.26 | $37.38 | $35.42 | 2,000 |
| 2018-02-15 | $33.90 | $33.90 | $33.90 | $33.90 | $32.13 | 0 |
| 2018-02-14 | $33.82 | $33.90 | $33.82 | $33.90 | $32.13 | 555 |
| 2018-02-13 | $32.88 | $32.88 | $32.80 | $32.80 | $31.08 | 400 |
| 2018-02-12 | $32.27 | $32.27 | $32.27 | $32.27 | $30.58 | 0 |
| 2018-02-09 | $32.13 | $32.27 | $32.13 | $32.27 | $30.58 | 588 |
| 2018-02-08 | $33.54 | $33.54 | $33.54 | $33.54 | $31.78 | 57 |
| 2018-02-07 | $33.54 | $33.54 | $33.54 | $33.54 | $31.78 | 510 |
| 2018-02-06 | $33.25 | $33.54 | $33.11 | $33.54 | $31.78 | 413 |
| 2018-02-05 | $33.91 | $33.91 | $33.32 | $33.32 | $31.58 | 4,895 |
| 2018-02-02 | $34.70 | $34.70 | $34.70 | $34.70 | $32.88 | 500 |
| 2018-02-01 | $34.92 | $34.92 | $34.92 | $34.92 | $33.09 | 0 |
| 2018-01-31 | $35.61 | $35.61 | $34.92 | $34.92 | $33.09 | 12,755 |
| 2018-01-30 | $35.04 | $35.04 | $35.04 | $35.04 | $33.21 | 120 |
| 2018-01-29 | $35.70 | $35.70 | $35.70 | $35.70 | $33.83 | 68 |
| 2018-01-26 | $35.70 | $35.70 | $35.70 | $35.70 | $33.83 | 1,050 |
| 2018-01-25 | $35.82 | $35.82 | $35.82 | $35.82 | $33.94 | 450 |
| 2018-01-24 | $35.37 | $35.37 | $35.37 | $35.37 | $33.52 | 105 |
| 2018-01-23 | $36.00 | $36.13 | $36.00 | $36.13 | $34.24 | 211 |
| 2018-01-22 | $34.65 | $34.65 | $34.65 | $34.65 | $32.84 | 20 |
| 2018-01-19 | $34.65 | $34.65 | $34.65 | $34.65 | $32.84 | 103 |
| 2018-01-18 | $34.07 | $34.07 | $33.90 | $33.90 | $32.13 | 782 |
| 2018-01-17 | $34.30 | $34.36 | $34.14 | $34.14 | $32.35 | 4,059 |
| 2018-01-16 | $31.19 | $31.19 | $31.19 | $31.19 | $29.56 | 0 |
| 2018-01-12 | $31.19 | $31.19 | $31.19 | $31.19 | $29.56 | 0 |
| 2018-01-11 | $31.19 | $31.19 | $31.19 | $31.19 | $29.56 | 973 |
| 2018-01-10 | $31.65 | $31.65 | $31.65 | $31.65 | $29.99 | 0 |
| 2018-01-09 | $31.65 | $31.65 | $31.65 | $31.65 | $29.99 | 396 |
| 2018-01-08 | $31.85 | $31.85 | $31.85 | $31.85 | $30.18 | 0 |
| 2018-01-05 | $31.85 | $31.85 | $31.85 | $31.85 | $30.18 | 264 |
| 2018-01-04 | $31.14 | $31.14 | $31.14 | $31.14 | $29.51 | 610 |
| 2018-01-03 | $30.80 | $31.20 | $30.80 | $30.99 | $29.37 | 630 |
| 2018-01-02 | $30.34 | $30.34 | $30.34 | $30.34 | $28.75 | 13 |
| 2017-12-29 | $30.34 | $30.34 | $30.34 | $30.34 | $28.75 | 0 |
| 2017-12-28 | $30.34 | $30.34 | $30.34 | $30.34 | $28.75 | 24 |
| 2017-12-27 | $30.34 | $30.34 | $30.34 | $30.34 | $28.75 | 191 |
| 2017-12-26 | $30.07 | $30.07 | $30.07 | $30.07 | $28.50 | 0 |
| 2017-12-22 | $30.07 | $30.07 | $30.07 | $30.07 | $28.50 | 16 |
| 2017-12-21 | $30.07 | $30.07 | $30.07 | $30.07 | $28.50 | 100 |
| 2017-12-20 | $30.08 | $30.08 | $30.01 | $30.01 | $28.44 | 742 |
| 2017-12-19 | $29.55 | $29.55 | $29.55 | $29.55 | $28.00 | 0 |
| 2017-12-18 | $29.55 | $29.55 | $29.55 | $29.55 | $28.00 | 0 |
| 2017-12-15 | $29.55 | $29.55 | $29.55 | $29.55 | $28.00 | 335 |
| 2017-12-14 | $29.92 | $29.96 | $29.62 | $29.62 | $28.07 | 2,928 |
| 2017-12-13 | $29.47 | $29.47 | $29.47 | $29.47 | $27.93 | 100 |
| 2017-12-12 | $29.86 | $30.00 | $29.86 | $30.00 | $28.43 | 3,100 |
| 2017-12-11 | $28.77 | $28.77 | $28.77 | $28.77 | $27.27 | 0 |
| 2017-12-08 | $28.77 | $28.77 | $28.77 | $28.77 | $27.27 | 3 |
| 2017-12-07 | $28.77 | $28.77 | $28.77 | $28.77 | $27.27 | 105 |
| 2017-12-06 | $29.46 | $29.46 | $29.46 | $29.46 | $27.92 | 0 |
| 2017-12-05 | $29.49 | $29.49 | $29.46 | $29.46 | $27.92 | 717 |
| 2017-12-04 | $29.89 | $30.01 | $29.89 | $30.01 | $28.44 | 376 |
| 2017-12-01 | $30.54 | $30.54 | $30.54 | $30.54 | $28.94 | 0 |
| 2017-11-30 | $30.54 | $30.54 | $30.54 | $30.54 | $28.94 | 285 |
| 2017-11-29 | $30.71 | $30.71 | $30.71 | $30.71 | $29.10 | 0 |
| 2017-11-28 | $30.71 | $30.71 | $30.71 | $30.71 | $29.10 | 45 |
| 2017-11-27 | $30.71 | $30.71 | $30.71 | $30.71 | $29.10 | 0 |
| 2017-11-24 | $30.71 | $30.71 | $30.71 | $30.71 | $29.10 | 10 |
| 2017-11-22 | $30.63 | $30.71 | $30.63 | $30.71 | $29.10 | 344 |
| 2017-11-21 | $29.99 | $29.99 | $29.99 | $29.99 | $28.42 | 1 |
| 2017-11-20 | $29.99 | $29.99 | $29.99 | $29.99 | $28.42 | 0 |
| 2017-11-17 | $29.99 | $29.99 | $29.99 | $29.99 | $28.42 | 218 |
| 2017-11-15 | $29.20 | $29.20 | $29.18 | $29.18 | $27.65 | 300 |
| 2017-11-14 | $29.17 | $29.17 | $29.17 | $29.17 | $27.64 | 100 |
| 2017-11-13 | $29.43 | $29.43 | $29.43 | $29.43 | $27.89 | 35 |
| 2017-11-10 | $29.43 | $29.43 | $29.43 | $29.43 | $27.89 | 250 |
| 2017-11-09 | $31.33 | $31.33 | $31.33 | $31.33 | $29.68 | 44 |
| 2017-11-08 | $31.33 | $31.33 | $31.33 | $31.33 | $29.68 | 60 |
| 2017-11-07 | $31.33 | $31.33 | $31.33 | $31.33 | $29.68 | 0 |
| 2017-11-06 | $31.33 | $31.33 | $31.33 | $31.33 | $29.68 | 16 |
| 2017-11-03 | $31.00 | $31.35 | $31.00 | $31.33 | $29.68 | 695 |
| 2017-11-02 | $30.43 | $30.43 | $30.43 | $30.43 | $28.84 | 6,090 |
| 2017-11-01 | $30.14 | $30.14 | $30.14 | $30.14 | $28.56 | 16 |
| 2017-10-31 | $30.14 | $30.14 | $30.14 | $30.14 | $28.56 | 154 |
| 2017-10-30 | $30.52 | $30.52 | $30.52 | $30.52 | $28.92 | 530 |
| 2017-10-27 | $30.77 | $30.77 | $30.77 | $30.77 | $29.16 | 515 |
| 2017-10-26 | $33.83 | $33.83 | $33.83 | $33.83 | $32.06 | 66 |
| 2017-10-25 | $33.83 | $33.83 | $33.83 | $33.83 | $32.06 | 0 |
| 2017-10-24 | $33.83 | $33.83 | $33.83 | $33.83 | $32.06 | 0 |
| 2017-10-23 | $33.79 | $33.83 | $33.79 | $33.83 | $32.06 | 459 |
| 2017-10-20 | $33.86 | $33.86 | $33.86 | $33.86 | $32.09 | 490 |
| 2017-10-19 | $34.91 | $34.91 | $34.91 | $34.91 | $33.08 | 25 |
| 2017-10-18 | $34.81 | $35.07 | $34.81 | $34.91 | $33.08 | 1,504 |
| 2017-10-17 | $34.85 | $34.85 | $34.85 | $34.85 | $33.03 | 130 |
| 2017-10-16 | $35.36 | $35.36 | $35.23 | $35.23 | $33.39 | 732 |
| 2017-10-13 | $34.03 | $34.03 | $34.03 | $34.03 | $32.25 | 0 |
| 2017-10-12 | $34.03 | $34.03 | $34.03 | $34.03 | $32.25 | 350 |
| 2017-10-11 | $33.78 | $33.78 | $33.78 | $33.78 | $32.01 | 8 |
| 2017-10-10 | $33.78 | $33.78 | $33.78 | $33.78 | $32.01 | 0 |
| 2017-10-09 | $33.78 | $33.78 | $33.78 | $33.78 | $32.01 | 0 |
| 2017-10-06 | $33.78 | $33.78 | $33.78 | $33.78 | $32.01 | 100 |
| 2017-10-05 | $33.35 | $33.39 | $33.35 | $33.39 | $31.64 | 747 |
| 2017-10-04 | $33.65 | $33.65 | $33.65 | $33.65 | $31.89 | 1,917 |
| 2017-10-03 | $33.19 | $33.19 | $33.19 | $33.19 | $31.45 | 11 |
| 2017-10-02 | $33.19 | $33.19 | $33.19 | $33.19 | $31.45 | 0 |
| 2017-09-29 | $33.11 | $33.19 | $33.11 | $33.19 | $31.45 | 441 |
| 2017-09-28 | $33.29 | $33.42 | $33.29 | $33.42 | $31.67 | 2,050 |
| 2017-09-27 | $33.20 | $33.32 | $33.20 | $33.27 | $31.53 | 5,746 |
| 2017-09-26 | $33.67 | $33.67 | $33.56 | $33.56 | $31.80 | 1,725 |
| 2017-09-25 | $34.14 | $34.14 | $34.14 | $34.14 | $32.35 | 2,000 |
| 2017-09-22 | $34.46 | $34.46 | $34.46 | $34.46 | $32.66 | 560 |
| 2017-09-21 | $35.72 | $35.72 | $35.72 | $35.72 | $33.85 | 89 |
| 2017-09-20 | $35.41 | $35.86 | $35.41 | $35.72 | $33.85 | 2,234 |
| 2017-09-19 | $33.95 | $34.90 | $33.95 | $34.54 | $32.73 | 6,173 |
| 2017-09-18 | $33.07 | $33.07 | $32.88 | $33.04 | $31.31 | 881 |
| 2017-09-15 | $33.40 | $33.40 | $33.40 | $33.40 | $31.65 | 15 |
| 2017-09-14 | $33.50 | $33.50 | $33.40 | $33.40 | $31.65 | 1,516 |
| 2017-09-13 | $34.19 | $34.19 | $34.15 | $34.15 | $32.36 | 945 |
| 2017-09-12 | $35.00 | $35.00 | $35.00 | $35.00 | $33.17 | 48 |
| 2017-09-11 | $34.67 | $35.00 | $34.67 | $35.00 | $33.17 | 587 |
| 2017-09-08 | $34.88 | $34.88 | $34.75 | $34.75 | $32.93 | 3,674 |
| 2017-09-07 | $34.65 | $34.65 | $34.65 | $34.65 | $32.84 | 126 |
| 2017-09-06 | $34.33 | $34.33 | $34.33 | $34.33 | $32.53 | 386 |
| 2017-09-05 | $33.75 | $33.75 | $33.75 | $33.75 | $31.98 | 14 |
| 2017-09-01 | $33.75 | $33.75 | $33.75 | $33.75 | $31.98 | 24 |
| 2017-08-31 | $33.75 | $33.75 | $33.75 | $33.75 | $31.98 | 591 |
| 2017-08-30 | $32.96 | $32.96 | $32.96 | $32.96 | $31.23 | 849 |
| 2017-08-28 | $33.30 | $33.30 | $33.30 | $33.30 | $31.56 | 318 |
| 2017-08-25 | $32.95 | $32.95 | $32.95 | $32.95 | $31.22 | 494 |
| 2017-08-24 | $33.11 | $33.14 | $33.11 | $33.14 | $31.40 | 6,000 |
| 2017-08-23 | $32.95 | $32.95 | $32.95 | $32.95 | $31.22 | 321 |
| 2017-08-22 | $32.63 | $32.63 | $32.63 | $32.63 | $30.92 | 0 |
| 2017-08-21 | $32.63 | $32.63 | $32.63 | $32.63 | $30.92 | 127 |
| 2017-08-18 | $32.59 | $32.59 | $32.59 | $32.59 | $30.88 | 330 |
| 2017-08-17 | $32.45 | $32.45 | $32.31 | $32.31 | $30.62 | 431 |
| 2017-08-16 | $31.82 | $31.82 | $31.82 | $31.82 | $30.15 | 0 |
| 2017-08-15 | $31.82 | $31.82 | $31.82 | $31.82 | $30.15 | 150 |
| 2017-08-14 | $31.89 | $31.89 | $31.89 | $31.89 | $30.22 | 115 |
| 2017-08-11 | $31.62 | $31.62 | $31.62 | $31.62 | $29.96 | 300 |
| 2017-08-10 | $31.84 | $31.84 | $31.84 | $31.84 | $30.17 | 156 |
| 2017-08-09 | $31.70 | $32.04 | $31.70 | $32.04 | $30.36 | 1,493 |
| 2017-08-08 | $32.05 | $32.05 | $32.05 | $32.05 | $30.37 | 146 |
| 2017-08-07 | $31.98 | $31.98 | $31.98 | $31.98 | $30.31 | 16 |
| 2017-08-04 | $31.87 | $31.98 | $31.87 | $31.98 | $30.31 | 514 |
| 2017-08-03 | $32.28 | $32.28 | $32.28 | $32.28 | $30.59 | 216 |
| 2017-08-02 | $31.87 | $31.87 | $31.87 | $31.87 | $30.20 | 130 |
| 2017-08-01 | $32.06 | $32.06 | $32.06 | $32.06 | $30.38 | 366 |
| 2017-07-31 | $32.39 | $32.39 | $32.39 | $32.39 | $30.69 | 1 |
| 2017-07-28 | $32.39 | $32.39 | $32.39 | $32.39 | $30.69 | 32 |
| 2017-07-27 | $32.39 | $32.39 | $32.39 | $32.39 | $30.69 | 0 |
| 2017-07-26 | $32.24 | $32.39 | $32.24 | $32.39 | $30.69 | 1,100 |
| 2017-07-25 | $32.81 | $32.81 | $32.81 | $32.81 | $31.09 | 0 |
| 2017-07-24 | $32.81 | $32.81 | $32.81 | $32.81 | $31.09 | 0 |
| 2017-07-21 | $32.81 | $32.81 | $32.81 | $32.81 | $31.09 | 37 |
| 2017-07-20 | $32.81 | $32.81 | $32.81 | $32.81 | $31.09 | 12 |
| 2017-07-19 | $32.81 | $32.81 | $32.81 | $32.81 | $31.09 | 35 |
| 2017-07-18 | $32.77 | $32.81 | $32.60 | $32.81 | $31.09 | 1,663 |
| 2017-07-17 | $33.22 | $33.22 | $33.07 | $33.07 | $31.34 | 1,669 |
| 2017-07-14 | $32.65 | $32.65 | $32.65 | $32.65 | $30.94 | 40 |
| 2017-07-13 | $32.51 | $32.70 | $32.51 | $32.65 | $30.94 | 13,058 |
| 2017-07-12 | $33.27 | $33.27 | $33.27 | $33.27 | $31.53 | 161 |
| 2017-07-11 | $33.06 | $33.06 | $33.06 | $33.06 | $31.33 | 25 |
| 2017-07-10 | $33.06 | $33.06 | $33.06 | $33.06 | $31.33 | 0 |
| 2017-07-07 | $33.06 | $33.06 | $33.06 | $33.06 | $31.33 | 70 |
| 2017-07-06 | $33.06 | $33.06 | $33.06 | $33.06 | $31.33 | 1,600 |
| 2017-07-05 | $33.20 | $33.56 | $33.20 | $33.56 | $31.80 | 495 |
| 2017-07-03 | $33.82 | $33.82 | $33.82 | $33.82 | $32.05 | 0 |
| 2017-06-30 | $33.82 | $33.82 | $33.82 | $33.82 | $32.05 | 832 |
| 2017-06-29 | $34.23 | $34.31 | $34.23 | $34.31 | $32.51 | 3,329 |
| 2017-06-28 | $34.79 | $35.07 | $34.79 | $35.07 | $33.23 | 485 |
| 2017-06-27 | $34.95 | $34.95 | $34.95 | $34.95 | $33.12 | 100 |
| 2017-06-26 | $34.83 | $34.83 | $34.83 | $34.83 | $33.01 | 0 |
| 2017-06-23 | $34.82 | $34.83 | $34.82 | $34.83 | $33.01 | 300 |
| 2017-06-22 | $35.37 | $35.71 | $35.37 | $35.71 | $33.84 | 6,200 |
| 2017-06-21 | $34.54 | $34.68 | $34.54 | $34.57 | $32.76 | 822 |
| 2017-06-20 | $34.27 | $34.27 | $34.27 | $34.27 | $32.48 | 200 |
| 2017-06-19 | $34.04 | $34.19 | $33.90 | $34.19 | $32.40 | 1,025 |
| 2017-06-16 | $33.61 | $33.61 | $33.61 | $33.61 | $31.85 | 2,705 |
| 2017-06-15 | $32.39 | $32.39 | $32.38 | $32.38 | $30.68 | 605 |
| 2017-06-14 | $32.30 | $32.30 | $32.30 | $32.30 | $30.61 | 0 |
| 2017-06-13 | $32.30 | $32.30 | $32.30 | $32.30 | $30.61 | 119 |
| 2017-06-12 | $32.59 | $32.59 | $32.30 | $32.30 | $30.61 | 527 |
| 2017-06-09 | $33.43 | $33.44 | $33.29 | $33.38 | $31.63 | 2,325 |
| 2017-06-08 | $33.50 | $33.50 | $33.36 | $33.36 | $31.61 | 597 |
| 2017-06-07 | $33.54 | $33.54 | $33.54 | $33.54 | $31.56 | 274 |
| 2017-06-06 | $33.81 | $33.81 | $33.81 | $33.81 | $31.82 | 100 |
| 2017-06-05 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 10 |
| 2017-06-02 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 60 |
| 2017-06-01 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 5 |
| 2017-05-31 | $31.39 | $31.39 | $31.39 | $31.39 | $29.54 | 320 |
| 2017-05-30 | $30.50 | $30.50 | $30.45 | $30.50 | $28.70 | 1,550 |
| 2017-05-26 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 30 |
| 2017-05-25 | $30.49 | $30.66 | $30.42 | $30.42 | $28.63 | 2,099 |
| 2017-05-24 | $30.65 | $30.65 | $30.46 | $30.46 | $28.66 | 754 |
| 2017-05-23 | $30.57 | $30.63 | $30.57 | $30.63 | $28.82 | 443 |
| 2017-05-22 | $30.38 | $30.62 | $30.38 | $30.62 | $28.81 | 993 |
| 2017-05-19 | $30.46 | $30.46 | $30.46 | $30.46 | $28.66 | 458 |
| 2017-05-18 | $29.90 | $29.90 | $29.81 | $29.81 | $28.05 | 963 |
| 2017-05-17 | $30.85 | $30.85 | $30.85 | $30.85 | $29.03 | 103 |
| 2017-05-16 | $30.88 | $30.88 | $30.85 | $30.85 | $29.03 | 1,241 |
| 2017-05-15 | $30.64 | $30.64 | $30.64 | $30.64 | $28.83 | 0 |
| 2017-05-12 | $30.49 | $30.64 | $30.49 | $30.64 | $28.83 | 200 |
| 2017-05-11 | $29.21 | $29.21 | $29.21 | $29.21 | $27.49 | 43 |
| 2017-05-10 | $29.21 | $29.21 | $29.21 | $29.21 | $27.49 | 0 |
| 2017-05-09 | $29.32 | $29.32 | $29.21 | $29.21 | $27.49 | 370 |
| 2017-05-08 | $29.30 | $29.30 | $29.00 | $29.00 | $27.29 | 1,000 |
| 2017-05-05 | $29.30 | $29.30 | $29.30 | $29.30 | $27.57 | 0 |
| 2017-05-04 | $29.30 | $29.30 | $29.30 | $29.30 | $27.57 | 0 |
| 2017-05-03 | $29.30 | $29.30 | $29.30 | $29.30 | $27.57 | 1,728 |
| 2017-05-02 | $29.26 | $29.26 | $29.26 | $29.26 | $27.53 | 154 |
| 2017-05-01 | $29.26 | $29.67 | $29.13 | $29.66 | $27.91 | 7,601 |
| 2017-04-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.29 | 577 |
| 2017-04-27 | $28.39 | $28.39 | $28.39 | $28.39 | $26.72 | 217 |
| 2017-04-26 | $26.94 | $26.94 | $26.94 | $26.94 | $25.35 | 150 |
| 2017-04-25 | $27.00 | $27.12 | $26.94 | $26.94 | $25.35 | 694 |
| 2017-04-24 | $25.92 | $25.92 | $25.92 | $25.92 | $24.39 | 0 |
| 2017-04-21 | $25.92 | $25.92 | $25.92 | $25.92 | $24.39 | 34 |
| 2017-04-20 | $25.99 | $26.27 | $25.92 | $25.92 | $24.39 | 48,807 |
| 2017-04-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.07 | 844 |
| 2017-04-18 | $25.01 | $25.01 | $25.01 | $25.01 | $23.54 | 345 |
| 2017-04-17 | $25.46 | $25.46 | $25.46 | $25.46 | $23.96 | 7 |
| 2017-04-13 | $25.24 | $25.46 | $25.19 | $25.46 | $23.96 | 1,246 |
| 2017-04-12 | $24.72 | $24.72 | $24.72 | $24.72 | $23.26 | 1,516 |
| 2017-04-11 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 0 |
| 2017-04-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 11 |
| 2017-04-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 0 |
| 2017-04-06 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 0 |
| 2017-04-05 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 580 |
| 2017-04-04 | $25.17 | $25.19 | $25.01 | $25.14 | $23.66 | 1,092 |
| 2017-04-03 | $24.82 | $24.86 | $24.55 | $24.64 | $23.18 | 1,500 |
| 2017-03-31 | $25.07 | $25.07 | $24.78 | $24.78 | $23.32 | 2,100 |
| 2017-03-30 | $25.10 | $25.10 | $25.10 | $25.10 | $23.62 | 0 |
| 2017-03-29 | $25.10 | $25.10 | $25.10 | $25.10 | $23.62 | 0 |
| 2017-03-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.62 | 600 |
| 2017-03-27 | $24.24 | $24.24 | $24.24 | $24.24 | $22.81 | 0 |
| 2017-03-24 | $24.24 | $24.24 | $24.24 | $24.24 | $22.81 | 0 |
| 2017-03-23 | $24.24 | $24.24 | $24.24 | $24.24 | $22.81 | 300 |
| 2017-03-22 | $24.23 | $24.23 | $24.23 | $24.23 | $22.80 | 200 |
| 2017-03-21 | $23.78 | $23.78 | $23.78 | $23.78 | $22.38 | 0 |
| 2017-03-20 | $23.78 | $23.78 | $23.78 | $23.78 | $22.38 | 0 |
| 2017-03-17 | $23.78 | $23.78 | $23.78 | $23.78 | $22.38 | 0 |
| 2017-03-16 | $23.87 | $23.87 | $23.78 | $23.78 | $22.38 | 200 |
| 2017-03-15 | $23.98 | $23.98 | $23.87 | $23.87 | $22.46 | 400 |
| 2017-03-14 | $24.20 | $24.20 | $24.20 | $24.20 | $22.77 | 0 |
| 2017-03-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.77 | 100 |
| 2017-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.11 | 0 |
| 2017-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.11 | 0 |
| 2017-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.11 | 100 |
| 2017-03-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.44 | 0 |
| 2017-03-06 | $23.85 | $23.85 | $23.85 | $23.85 | $22.44 | 1,000 |
| 2017-03-03 | $23.15 | $23.15 | $23.15 | $23.15 | $21.78 | 400 |
| 2017-03-02 | $22.19 | $22.19 | $22.19 | $22.19 | $20.88 | 0 |
| 2017-03-01 | $22.19 | $22.19 | $22.19 | $22.19 | $20.88 | 0 |
| 2017-02-28 | $22.23 | $22.23 | $22.19 | $22.19 | $20.88 | 500 |
| 2017-02-27 | $22.10 | $22.10 | $22.10 | $22.10 | $20.80 | 600 |
| 2017-02-24 | $22.01 | $22.01 | $21.89 | $21.89 | $20.60 | 400 |
| 2017-02-23 | $20.49 | $20.49 | $20.49 | $20.49 | $19.28 | 0 |
| 2017-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $19.28 | 0 |
| 2017-02-21 | $20.49 | $20.49 | $20.49 | $20.49 | $19.28 | 100 |
| 2017-02-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-06 | $20.20 | $20.20 | $20.20 | $20.20 | $19.01 | 0 |
| 2017-02-03 | $19.84 | $20.20 | $19.84 | $20.20 | $19.01 | 600 |
| 2017-02-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.00 | 0 |
| 2017-02-01 | $19.13 | $19.13 | $19.13 | $19.13 | $18.00 | 0 |
| 2017-01-31 | $19.13 | $19.13 | $19.13 | $19.13 | $18.00 | 384 |
| 2017-01-30 | $19.67 | $19.67 | $19.67 | $19.67 | $18.51 | 0 |
| 2017-01-27 | $19.67 | $19.67 | $19.67 | $19.67 | $18.51 | 1,503 |
| 2017-01-26 | $19.50 | $19.50 | $19.42 | $19.42 | $18.27 | 326 |
| 2017-01-25 | $19.58 | $19.58 | $19.58 | $19.58 | $18.43 | 280 |
| 2017-01-24 | $19.32 | $19.32 | $19.32 | $19.32 | $18.18 | 0 |
| 2017-01-23 | $19.23 | $19.32 | $19.23 | $19.32 | $18.18 | 717 |
| 2017-01-20 | $19.21 | $19.21 | $19.21 | $19.21 | $18.08 | 100 |
| 2017-01-19 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 42 |
| 2017-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 2 |
| 2017-01-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 10 |
| 2017-01-13 | $19.57 | $19.80 | $19.45 | $19.80 | $18.63 | 3,726 |
| 2017-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.88 | 0 |
| 2017-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.88 | 0 |
| 2017-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.88 | 520 |
| 2017-01-09 | $18.74 | $19.07 | $18.74 | $19.07 | $17.95 | 1,150 |
| 2017-01-06 | $19.01 | $19.01 | $19.01 | $19.01 | $17.89 | 148 |
| 2017-01-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.46 | 1,000 |
| 2017-01-04 | $18.14 | $18.49 | $18.14 | $18.49 | $17.40 | 701 |
| 2017-01-03 | $18.08 | $18.08 | $18.08 | $18.08 | $17.01 | 0 |
| 2016-12-30 | $18.08 | $18.08 | $18.08 | $18.08 | $17.01 | 50 |
| 2016-12-29 | $18.16 | $18.16 | $18.08 | $18.08 | $17.01 | 367 |
| 2016-12-28 | $17.81 | $17.81 | $17.81 | $17.81 | $16.76 | 0 |
| 2016-12-27 | $17.81 | $17.81 | $17.81 | $17.81 | $16.76 | 160 |
| 2016-12-23 | $17.51 | $17.51 | $17.51 | $17.51 | $16.48 | 60 |
| 2016-12-22 | $17.51 | $17.51 | $17.51 | $17.51 | $16.48 | 776 |
| 2016-12-21 | $17.37 | $17.37 | $17.37 | $17.37 | $16.35 | 0 |
| 2016-12-20 | $17.72 | $17.72 | $17.37 | $17.37 | $16.35 | 3,169 |
| 2016-12-19 | $17.31 | $17.31 | $17.31 | $17.31 | $16.29 | 0 |
| 2016-12-16 | $17.31 | $17.31 | $17.31 | $17.31 | $16.29 | 0 |
| 2016-12-15 | $17.31 | $17.31 | $17.31 | $17.31 | $16.29 | 2,300 |
| 2016-12-14 | $17.46 | $17.46 | $17.46 | $17.46 | $16.43 | 200 |
| 2016-12-13 | $17.38 | $17.38 | $17.38 | $17.38 | $16.36 | 168 |
| 2016-12-12 | $17.22 | $17.22 | $17.22 | $17.22 | $16.20 | 843 |
| 2016-12-09 | $17.41 | $17.41 | $17.41 | $17.41 | $16.38 | 0 |
| 2016-12-08 | $17.00 | $17.41 | $17.00 | $17.41 | $16.38 | 1,437 |
| 2016-12-07 | $17.01 | $17.04 | $17.01 | $17.04 | $16.04 | 400 |
| 2016-12-06 | $16.80 | $16.80 | $16.80 | $16.80 | $15.81 | 2,860 |
| 2016-12-05 | $16.73 | $16.81 | $16.73 | $16.81 | $15.82 | 466 |
| 2016-12-02 | $16.27 | $16.27 | $16.27 | $16.27 | $15.31 | 544 |
| 2016-12-01 | $16.52 | $16.52 | $16.52 | $16.52 | $15.55 | 100 |
| 2016-11-30 | $16.35 | $16.35 | $16.35 | $16.35 | $15.39 | 0 |
| 2016-11-29 | $16.35 | $16.35 | $16.35 | $16.35 | $15.39 | 0 |
| 2016-11-28 | $16.35 | $16.35 | $16.35 | $16.35 | $15.39 | 716 |
| 2016-11-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.48 | 100 |
| 2016-11-23 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-22 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-21 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-18 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-16 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-15 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 0 |
| 2016-11-14 | $16.24 | $16.24 | $16.24 | $16.24 | $15.28 | 360 |
| 2016-11-11 | $16.94 | $16.94 | $16.94 | $16.94 | $15.94 | 0 |
| 2016-11-10 | $16.94 | $16.94 | $16.94 | $16.94 | $15.94 | 116 |
| 2016-11-09 | $17.10 | $17.10 | $17.10 | $17.10 | $16.09 | 151 |
| 2016-11-08 | $16.89 | $16.89 | $16.89 | $16.89 | $15.89 | 0 |
| 2016-11-07 | $16.89 | $16.89 | $16.89 | $16.89 | $15.89 | 0 |
| 2016-11-04 | $16.89 | $16.89 | $16.89 | $16.89 | $15.89 | 0 |
| 2016-11-03 | $16.89 | $16.89 | $16.89 | $16.89 | $15.89 | 100 |
| 2016-11-02 | $16.96 | $16.96 | $16.96 | $16.96 | $15.96 | 0 |
| 2016-11-01 | $16.96 | $16.96 | $16.96 | $16.96 | $15.96 | 102 |
| 2016-10-31 | $17.30 | $17.32 | $17.30 | $17.32 | $16.30 | 1,005 |
| 2016-10-28 | $17.13 | $17.13 | $17.13 | $17.13 | $16.12 | 5,455 |
| 2016-10-27 | $17.14 | $17.14 | $17.14 | $17.14 | $16.12 | 0 |
| 2016-10-26 | $17.31 | $17.31 | $17.14 | $17.14 | $16.12 | 570 |
| 2016-10-25 | $17.38 | $17.38 | $17.38 | $17.38 | $16.36 | 10 |
| 2016-10-24 | $17.38 | $17.38 | $17.38 | $17.38 | $16.36 | 126 |
| 2016-10-21 | $17.38 | $17.38 | $17.38 | $17.38 | $16.36 | 0 |
| 2016-10-20 | $17.44 | $17.44 | $17.38 | $17.38 | $16.36 | 2,400 |
| 2016-10-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.37 | 1,218 |
| 2016-10-18 | $17.41 | $17.41 | $17.41 | $17.41 | $16.38 | 0 |
| 2016-10-17 | $17.41 | $17.41 | $17.41 | $17.41 | $16.38 | 0 |
| 2016-10-14 | $17.26 | $17.41 | $17.26 | $17.41 | $16.38 | 912 |
| 2016-10-13 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 0 |
| 2016-10-12 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 0 |
| 2016-10-11 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 0 |
| 2016-10-10 | $17.64 | $17.64 | $17.64 | $17.64 | $16.60 | 400 |
| 2016-10-07 | $17.79 | $17.79 | $17.79 | $17.79 | $16.74 | 0 |
| 2016-10-06 | $17.79 | $17.79 | $17.79 | $17.79 | $16.74 | 0 |
| 2016-10-05 | $17.79 | $17.79 | $17.79 | $17.79 | $16.74 | 0 |
| 2016-10-04 | $17.79 | $17.79 | $17.79 | $17.79 | $16.74 | 0 |
| 2016-10-03 | $17.79 | $17.79 | $17.79 | $17.79 | $16.74 | 97 |
| 2016-09-30 | $17.55 | $17.79 | $17.55 | $17.79 | $16.74 | 1,648 |
| 2016-09-29 | $17.08 | $17.08 | $17.08 | $17.08 | $16.07 | 0 |
| 2016-09-28 | $17.08 | $17.08 | $17.08 | $17.08 | $16.07 | 125 |
| 2016-09-27 | $16.74 | $16.87 | $16.74 | $16.87 | $15.88 | 1,091 |
| 2016-09-26 | $16.88 | $16.88 | $16.88 | $16.88 | $15.88 | 0 |
| 2016-09-23 | $16.88 | $16.88 | $16.88 | $16.88 | $15.88 | 140 |
| 2016-09-22 | $16.87 | $16.87 | $16.87 | $16.87 | $15.87 | 110 |
| 2016-09-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 0 |
| 2016-09-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 0 |
| 2016-09-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 135 |
| 2016-09-16 | $16.33 | $16.33 | $16.33 | $16.33 | $15.37 | 622 |
| 2016-09-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2016-09-14 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2016-09-13 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2016-09-12 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2016-09-09 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 0 |
| 2016-09-08 | $16.81 | $16.81 | $16.81 | $16.81 | $15.82 | 103 |
| 2016-09-07 | $16.74 | $16.90 | $16.74 | $16.90 | $15.90 | 1,590 |
| 2016-09-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.53 | 1,180 |
| 2016-09-02 | $16.30 | $16.30 | $16.30 | $16.30 | $15.34 | 0 |
| 2016-09-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.34 | 0 |
| 2016-08-31 | $16.08 | $16.30 | $16.08 | $16.30 | $15.34 | 2,747 |
| 2016-08-30 | $16.25 | $16.25 | $16.20 | $16.20 | $15.24 | 1,558 |
| 2016-08-29 | $15.94 | $16.17 | $15.94 | $16.17 | $15.22 | 2,462 |
| 2016-08-26 | $16.09 | $16.20 | $16.06 | $16.06 | $15.11 | 806 |
| 2016-08-25 | $16.54 | $16.54 | $16.54 | $16.54 | $15.56 | 0 |
| 2016-08-24 | $16.54 | $16.54 | $16.54 | $16.54 | $15.56 | 0 |
| 2016-08-23 | $16.54 | $16.54 | $16.54 | $16.54 | $15.56 | 291 |
| 2016-08-22 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-19 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-18 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-17 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-16 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-15 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 0 |
| 2016-08-12 | $16.46 | $16.46 | $16.46 | $16.46 | $15.49 | 100 |
| 2016-08-11 | $16.47 | $16.47 | $16.47 | $16.47 | $15.50 | 0 |
| 2016-08-10 | $16.47 | $16.47 | $16.47 | $16.47 | $15.50 | 200 |
| 2016-08-09 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 0 |
| 2016-08-08 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 1,017 |
| 2016-08-05 | $16.68 | $16.87 | $16.68 | $16.87 | $15.88 | 1,217 |
| 2016-08-04 | $16.35 | $16.40 | $16.29 | $16.40 | $15.43 | 1,400 |
| 2016-08-03 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 67 |
| 2016-08-02 | $16.67 | $16.67 | $16.67 | $16.67 | $15.69 | 310 |
| 2016-08-01 | $15.22 | $15.22 | $15.22 | $15.22 | $14.32 | 0 |
| 2016-07-29 | $15.22 | $15.22 | $15.22 | $15.22 | $14.32 | 0 |
| 2016-07-28 | $15.22 | $15.22 | $15.22 | $15.22 | $14.32 | 0 |
| 2016-07-27 | $15.22 | $15.22 | $15.22 | $15.22 | $14.32 | 66 |
| 2016-07-26 | $15.22 | $15.22 | $15.22 | $15.22 | $14.32 | 210 |
| 2016-07-25 | $15.12 | $15.12 | $15.12 | $15.12 | $14.23 | 0 |
| 2016-07-22 | $15.12 | $15.12 | $15.12 | $15.12 | $14.23 | 0 |
| 2016-07-21 | $15.12 | $15.12 | $15.12 | $15.12 | $14.23 | 147 |
| 2016-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $14.16 | 200 |
| 2016-07-19 | $14.81 | $14.81 | $14.81 | $14.81 | $13.94 | 400 |
| 2016-07-18 | $14.77 | $14.77 | $14.77 | $14.77 | $13.90 | 0 |
| 2016-07-15 | $14.77 | $14.77 | $14.77 | $14.77 | $13.90 | 0 |
| 2016-07-14 | $14.77 | $14.77 | $14.77 | $14.77 | $13.90 | 0 |
| 2016-07-13 | $14.77 | $14.77 | $14.77 | $14.77 | $13.90 | 0 |
| 2016-07-12 | $14.77 | $14.77 | $14.77 | $14.77 | $13.69 | 626 |
| 2016-07-11 | $14.69 | $14.69 | $14.69 | $14.69 | $13.61 | 173 |
| 2016-07-08 | $14.32 | $14.32 | $14.24 | $14.24 | $13.19 | 1,270 |
| 2016-07-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 0 |
| 2016-07-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 0 |
| 2016-07-05 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 73 |
| 2016-07-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 0 |
| 2016-06-30 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 37 |
| 2016-06-29 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 0 |
| 2016-06-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 0 |
| 2016-06-27 | $14.15 | $14.15 | $14.15 | $14.15 | $13.11 | 845 |
| 2016-06-24 | $15.06 | $15.06 | $15.06 | $15.06 | $13.95 | 0 |
| 2016-06-23 | $15.06 | $15.06 | $15.06 | $15.06 | $13.95 | 440 |
| 2016-06-22 | $15.11 | $15.11 | $15.11 | $15.11 | $14.00 | 190 |
| 2016-06-21 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-20 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-16 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-15 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-14 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 67 |
| 2016-06-13 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-10 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 10 |
| 2016-06-09 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-08 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-07 | $16.01 | $16.01 | $16.01 | $16.01 | $14.83 | 0 |
| 2016-06-06 | $16.13 | $16.13 | $15.99 | $16.01 | $14.83 | 465 |
| 2016-06-03 | $15.83 | $15.83 | $15.83 | $15.83 | $14.67 | 197 |
| 2016-06-02 | $15.67 | $15.77 | $15.67 | $15.77 | $14.61 | 560 |
| 2016-06-01 | $15.91 | $15.91 | $15.91 | $15.91 | $14.74 | 0 |
| 2016-05-31 | $15.91 | $15.91 | $15.91 | $15.91 | $14.74 | 0 |
| 2016-05-27 | $15.91 | $15.91 | $15.91 | $15.91 | $14.52 | 0 |
| 2016-05-26 | $15.95 | $15.95 | $15.91 | $15.91 | $14.52 | 2,477 |
| 2016-05-25 | $14.60 | $14.60 | $14.60 | $14.60 | $13.33 | 0 |
| 2016-05-24 | $14.60 | $14.60 | $14.60 | $14.60 | $13.33 | 0 |
| 2016-05-23 | $14.60 | $14.60 | $14.60 | $14.60 | $13.33 | 1 |
| 2016-05-20 | $14.60 | $14.60 | $14.60 | $14.60 | $13.33 | 0 |
| 2016-05-19 | $14.60 | $14.60 | $14.60 | $14.60 | $13.33 | 408 |
| 2016-05-18 | $15.03 | $15.03 | $15.03 | $15.03 | $13.72 | 2 |
| 2016-05-17 | $15.03 | $15.03 | $15.03 | $15.03 | $13.72 | 0 |
| 2016-05-16 | $15.03 | $15.03 | $15.03 | $15.03 | $13.72 | 354 |
| 2016-05-13 | $15.25 | $15.26 | $15.09 | $15.09 | $13.77 | 922 |
| 2016-05-12 | $15.39 | $15.39 | $15.17 | $15.22 | $13.89 | 6,054 |
| 2016-05-11 | $15.42 | $15.42 | $15.42 | $15.42 | $14.08 | 790 |
| 2016-05-10 | $15.30 | $15.33 | $15.11 | $15.18 | $13.86 | 2,554 |
| 2016-05-09 | $14.45 | $14.45 | $14.45 | $14.45 | $13.19 | 0 |
| 2016-05-06 | $14.45 | $14.45 | $14.45 | $14.45 | $13.19 | 165 |
| 2016-05-05 | $14.88 | $14.88 | $14.88 | $14.88 | $13.58 | 0 |
| 2016-05-04 | $14.81 | $14.88 | $14.78 | $14.88 | $13.58 | 663 |
| 2016-05-03 | $15.11 | $15.11 | $14.98 | $14.98 | $13.67 | 1,000 |
| 2016-05-02 | $15.01 | $15.01 | $15.01 | $15.01 | $13.70 | 10 |
| 2016-04-29 | $14.86 | $15.01 | $14.86 | $15.01 | $13.70 | 1,017 |
| 2016-04-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.55 | 102 |
| 2016-04-27 | $15.07 | $15.07 | $15.07 | $15.07 | $13.76 | 0 |
| 2016-04-26 | $15.07 | $15.07 | $15.07 | $15.07 | $13.76 | 187 |
| 2016-04-25 | $14.83 | $14.83 | $14.83 | $14.83 | $13.54 | 0 |
| 2016-04-22 | $14.83 | $14.83 | $14.83 | $14.83 | $13.54 | 0 |
| 2016-04-21 | $14.83 | $14.83 | $14.83 | $14.83 | $13.54 | 0 |
| 2016-04-20 | $14.83 | $14.83 | $14.83 | $14.83 | $13.54 | 700 |
| 2016-04-19 | $14.94 | $14.94 | $14.94 | $14.94 | $13.63 | 0 |
| 2016-04-18 | $15.03 | $15.03 | $14.72 | $14.94 | $13.63 | 2,384 |
| 2016-04-15 | $14.60 | $14.62 | $14.60 | $14.62 | $13.35 | 400 |
| 2016-04-14 | $14.73 | $14.89 | $14.73 | $14.89 | $13.59 | 4,520 |
| 2016-04-13 | $14.30 | $14.30 | $14.30 | $14.30 | $13.05 | 872 |
| 2016-04-12 | $14.72 | $14.72 | $14.72 | $14.72 | $13.44 | 0 |
| 2016-04-11 | $14.72 | $14.72 | $14.72 | $14.72 | $13.44 | 0 |
| 2016-04-08 | $14.96 | $14.96 | $14.72 | $14.72 | $13.44 | 611 |
| 2016-04-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.10 | 0 |
| 2016-04-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.10 | 0 |
| 2016-04-05 | $14.32 | $14.35 | $14.25 | $14.35 | $13.10 | 1,471 |
| 2016-04-04 | $14.13 | $14.13 | $14.13 | $14.13 | $12.90 | 0 |
| 2016-04-01 | $14.13 | $14.13 | $14.13 | $14.13 | $12.90 | 0 |
| 2016-03-31 | $14.13 | $14.23 | $14.13 | $14.13 | $12.90 | 355 |
| 2016-03-30 | $13.41 | $13.41 | $13.41 | $13.41 | $12.24 | 0 |
| 2016-03-29 | $13.41 | $13.41 | $13.41 | $13.41 | $12.24 | 0 |
| 2016-03-28 | $13.41 | $13.41 | $13.41 | $13.41 | $12.24 | 471 |
| 2016-03-24 | $13.41 | $13.41 | $13.41 | $13.41 | $12.24 | 3 |
| 2016-03-23 | $13.41 | $13.41 | $13.41 | $13.41 | $12.24 | 200 |
| 2016-03-22 | $13.30 | $13.30 | $13.30 | $13.30 | $12.14 | 3,202 |
| 2016-03-21 | $13.32 | $13.32 | $13.04 | $13.04 | $11.90 | 156,922 |
| 2016-03-18 | $13.40 | $13.45 | $13.40 | $13.45 | $12.28 | 2,100 |
| 2016-03-17 | $13.21 | $13.21 | $13.21 | $13.21 | $12.06 | 62,564 |
| 2016-03-16 | $13.28 | $13.36 | $13.06 | $13.34 | $12.18 | 69,907 |
| 2016-03-15 | $13.02 | $13.02 | $13.02 | $13.02 | $11.89 | 238 |
| 2016-03-14 | $13.14 | $13.14 | $13.14 | $13.14 | $11.99 | 294 |
| 2016-03-11 | $13.05 | $13.14 | $13.05 | $13.14 | $11.99 | 344 |
| 2016-03-10 | $13.22 | $13.22 | $13.22 | $13.22 | $12.07 | 210 |
| 2016-03-09 | $13.22 | $13.22 | $13.22 | $13.22 | $12.07 | 76 |
| 2016-03-08 | $13.22 | $13.22 | $13.22 | $13.22 | $12.07 | 86 |
| 2016-03-07 | $13.29 | $13.30 | $13.01 | $13.22 | $12.07 | 19,374 |
| 2016-03-04 | $13.57 | $13.57 | $13.57 | $13.57 | $12.39 | 214 |
| 2016-03-03 | $13.24 | $13.24 | $13.24 | $13.24 | $12.08 | 100 |
| 2016-03-02 | $13.21 | $13.21 | $13.21 | $13.21 | $12.06 | 187 |
| 2016-03-01 | $13.09 | $13.21 | $13.09 | $13.21 | $12.06 | 441 |
| 2016-02-29 | $14.26 | $14.39 | $14.14 | $14.26 | $13.02 | 70,137 |
| 2016-02-26 | $14.10 | $14.16 | $14.04 | $14.04 | $12.82 | 633 |
| 2016-02-25 | $14.00 | $14.15 | $14.00 | $14.15 | $12.92 | 376 |
| 2016-02-24 | $14.44 | $14.44 | $14.44 | $14.44 | $13.18 | 1,157 |
| 2016-02-23 | $14.41 | $14.56 | $14.35 | $14.56 | $13.29 | 430 |
| 2016-02-22 | $14.41 | $14.41 | $14.41 | $14.41 | $13.15 | 80 |
| 2016-02-19 | $14.08 | $14.41 | $14.08 | $14.41 | $13.15 | 1,187 |
| 2016-02-18 | $14.44 | $14.44 | $14.44 | $14.44 | $13.18 | 1,971 |
| 2016-02-17 | $13.80 | $13.94 | $13.80 | $13.90 | $12.69 | 12,315 |
| 2016-02-16 | $13.15 | $13.40 | $13.15 | $13.40 | $12.23 | 9,666 |
| 2016-02-12 | $13.42 | $13.48 | $13.42 | $13.48 | $12.30 | 883 |
| 2016-02-11 | $13.71 | $13.71 | $13.71 | $13.71 | $12.51 | 132 |
| 2016-02-10 | $13.84 | $13.85 | $13.84 | $13.85 | $12.64 | 985 |
| 2016-02-09 | $13.63 | $13.63 | $13.49 | $13.49 | $12.31 | 5,200 |
| 2016-02-08 | $13.50 | $13.62 | $13.50 | $13.55 | $12.37 | 611 |
| 2016-02-05 | $14.09 | $14.09 | $14.09 | $14.09 | $12.86 | 675 |
| 2016-02-04 | $14.28 | $14.28 | $14.18 | $14.24 | $13.00 | 1,923 |
| 2016-02-03 | $14.54 | $14.57 | $14.54 | $14.57 | $13.30 | 2,713 |
| 2016-02-02 | $14.60 | $14.60 | $14.55 | $14.55 | $13.28 | 1,000 |
| 2016-02-01 | $14.48 | $14.48 | $14.48 | $14.48 | $13.22 | 22 |
| 2016-01-29 | $14.38 | $14.48 | $14.38 | $14.48 | $13.22 | 1,144 |
| 2016-01-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.42 | 266 |
| 2016-01-27 | $14.71 | $14.83 | $14.71 | $14.83 | $13.54 | 2,614 |
| 2016-01-26 | $14.95 | $14.95 | $14.95 | $14.95 | $13.65 | 1,080 |
| 2016-01-25 | $14.47 | $14.55 | $14.47 | $14.55 | $13.28 | 452 |
| 2016-01-22 | $14.47 | $14.47 | $14.47 | $14.47 | $13.21 | 152 |
| 2016-01-21 | $14.67 | $14.67 | $14.47 | $14.47 | $13.21 | 250 |
| 2016-01-20 | $14.67 | $14.76 | $14.66 | $14.76 | $13.47 | 2,824 |
| 2016-01-19 | $14.75 | $14.84 | $14.65 | $14.73 | $13.45 | 2,603 |
| 2016-01-15 | $14.82 | $14.82 | $14.73 | $14.75 | $13.46 | 1,110 |
| 2016-01-14 | $15.13 | $15.13 | $15.08 | $15.08 | $13.77 | 581 |
| 2016-01-13 | $15.30 | $15.35 | $15.30 | $15.31 | $13.98 | 783 |
| 2016-01-12 | $15.52 | $15.52 | $15.50 | $15.50 | $14.15 | 1,401 |
| 2016-01-11 | $15.53 | $15.57 | $15.44 | $15.50 | $14.15 | 598 |
| 2016-01-08 | $15.87 | $15.96 | $15.87 | $15.96 | $14.57 | 435 |
| 2016-01-07 | $16.02 | $16.02 | $15.88 | $15.88 | $14.50 | 363 |
| 2016-01-06 | $16.03 | $16.03 | $15.96 | $15.96 | $14.57 | 534 |
| 2016-01-05 | $16.32 | $16.32 | $16.32 | $16.32 | $14.90 | 10,743 |
| 2016-01-04 | $16.30 | $16.32 | $16.20 | $16.32 | $14.90 | 10,743 |
| 2015-12-31 | $16.82 | $16.82 | $16.82 | $16.82 | $15.35 | 108 |
| 2015-12-30 | $16.97 | $16.98 | $16.94 | $16.94 | $15.46 | 1,962 |
| 2015-12-29 | $16.98 | $16.98 | $16.98 | $16.98 | $15.50 | 225 |
| 2015-12-28 | $16.40 | $16.40 | $16.40 | $16.40 | $14.97 | 911 |
| 2015-12-24 | $16.06 | $16.20 | $16.06 | $16.20 | $14.79 | 4,604 |
| 2015-12-23 | $16.09 | $16.16 | $16.04 | $16.04 | $14.64 | 15,810 |
| 2015-12-22 | $16.31 | $16.31 | $16.31 | $16.31 | $14.89 | 833 |
| 2015-12-21 | $16.26 | $16.26 | $16.09 | $16.09 | $14.69 | 3,230 |
| 2015-12-18 | $16.14 | $16.16 | $16.14 | $16.16 | $14.75 | 423 |
| 2015-12-17 | $16.17 | $16.17 | $16.17 | $16.17 | $14.76 | 262 |
| 2015-12-16 | $16.42 | $16.42 | $16.42 | $16.42 | $14.99 | 203 |
| 2015-12-15 | $16.18 | $16.18 | $16.04 | $16.04 | $14.64 | 2,261 |
| 2015-12-14 | $16.14 | $16.14 | $16.08 | $16.08 | $14.68 | 1,291 |
| 2015-12-11 | $16.06 | $16.06 | $15.92 | $15.92 | $14.53 | 2,308 |
| 2015-12-10 | $16.20 | $16.20 | $16.20 | $16.20 | $14.78 | 414 |
| 2015-12-09 | $16.37 | $16.37 | $16.34 | $16.34 | $14.92 | 1,618 |
| 2015-12-08 | $16.68 | $16.71 | $16.64 | $16.71 | $15.25 | 3,469 |
| 2015-12-07 | $16.54 | $16.67 | $16.54 | $16.67 | $15.22 | 11,669 |
| 2015-12-04 | $16.59 | $16.74 | $16.59 | $16.74 | $15.28 | 2,618 |
| 2015-12-03 | $16.44 | $16.44 | $16.44 | $16.44 | $15.01 | 1 |
| 2015-12-02 | $16.43 | $16.44 | $16.43 | $16.44 | $15.01 | 606 |
| 2015-12-01 | $16.19 | $16.25 | $16.12 | $16.12 | $14.71 | 429 |
| 2015-11-30 | $16.13 | $16.13 | $16.13 | $16.13 | $14.72 | 216 |
| 2015-11-27 | $16.06 | $16.06 | $16.06 | $16.06 | $14.66 | 240 |
| 2015-11-25 | $15.88 | $15.88 | $15.88 | $15.88 | $14.49 | 192 |
| 2015-11-24 | $15.75 | $15.76 | $15.73 | $15.76 | $14.39 | 913 |
| 2015-11-23 | $16.02 | $16.02 | $16.02 | $16.02 | $14.62 | 445 |
| 2015-11-20 | $16.05 | $16.05 | $16.01 | $16.01 | $14.61 | 515 |
| 2015-11-19 | $16.20 | $16.20 | $16.19 | $16.19 | $14.78 | 546 |
| 2015-11-18 | $16.09 | $16.09 | $16.09 | $16.09 | $14.69 | 320 |
| 2015-11-17 | $15.94 | $15.94 | $15.78 | $15.78 | $14.40 | 4,065 |
| 2015-11-16 | $15.97 | $15.97 | $15.90 | $15.91 | $14.52 | 2,650 |
| 2015-11-13 | $15.56 | $15.71 | $15.56 | $15.71 | $14.34 | 323 |
| 2015-11-12 | $15.81 | $15.81 | $15.76 | $15.76 | $14.39 | 750 |
| 2015-11-11 | $15.69 | $15.81 | $15.69 | $15.81 | $14.43 | 3,675 |
| 2015-11-10 | $15.50 | $15.50 | $15.42 | $15.42 | $14.08 | 875 |
| 2015-11-09 | $15.46 | $15.46 | $15.46 | $15.46 | $14.11 | 300 |
| 2015-11-06 | $15.76 | $15.78 | $15.76 | $15.78 | $14.40 | 430 |
| 2015-11-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.51 | 383 |
| 2015-11-04 | $15.75 | $15.80 | $15.64 | $15.80 | $14.42 | 486 |
| 2015-11-03 | $15.99 | $15.99 | $15.97 | $15.97 | $14.57 | 312 |
| 2015-11-02 | $16.01 | $16.01 | $16.01 | $16.01 | $14.61 | 442 |
| 2015-10-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.51 | 154 |
| 2015-10-29 | $15.62 | $15.70 | $15.62 | $15.70 | $14.33 | 319 |
| 2015-10-28 | $16.12 | $16.23 | $15.93 | $15.93 | $14.54 | 1,180 |
| 2015-10-27 | $15.84 | $15.92 | $15.84 | $15.92 | $14.53 | 810 |
| 2015-10-26 | $15.48 | $15.48 | $15.47 | $15.47 | $14.12 | 538 |
| 2015-10-23 | $15.14 | $15.27 | $15.14 | $15.26 | $13.93 | 0 |
| 2015-10-22 | $15.14 | $15.27 | $15.14 | $15.26 | $13.93 | 9,729 |
| 2015-10-21 | $15.27 | $15.42 | $15.27 | $15.34 | $14.00 | 1,909 |
| 2015-10-20 | $15.61 | $15.61 | $15.55 | $15.55 | $14.19 | 4,905 |
| 2015-10-19 | $15.57 | $15.65 | $15.57 | $15.63 | $14.27 | 3,429 |
| 2015-10-16 | $15.36 | $15.40 | $15.36 | $15.40 | $14.05 | 314 |
| 2015-10-15 | $15.07 | $15.10 | $15.07 | $15.10 | $13.78 | 1,056 |
| 2015-10-14 | $14.89 | $15.02 | $14.89 | $15.02 | $13.71 | 900 |
| 2015-10-13 | $14.97 | $14.97 | $14.97 | $14.97 | $13.67 | 489 |
| 2015-10-12 | $15.00 | $15.00 | $14.99 | $14.99 | $13.68 | 0 |
| 2015-10-09 | $15.00 | $15.00 | $14.99 | $14.99 | $13.68 | 0 |
| 2015-10-08 | $15.00 | $15.00 | $14.99 | $14.99 | $13.68 | 1,360 |
| 2015-10-07 | $15.07 | $15.17 | $15.07 | $15.14 | $13.82 | 853 |
| 2015-10-06 | $15.87 | $15.87 | $15.83 | $15.83 | $14.45 | 0 |
| 2015-10-05 | $15.87 | $15.87 | $15.83 | $15.83 | $14.45 | 875 |
| 2015-10-02 | $15.71 | $15.83 | $15.71 | $15.83 | $14.45 | 1,642 |
| 2015-10-01 | $15.37 | $15.37 | $15.35 | $15.35 | $14.01 | 256 |
| 2015-09-30 | $15.37 | $15.37 | $15.37 | $15.37 | $14.03 | 205 |
| 2015-09-29 | $15.57 | $15.57 | $15.44 | $15.50 | $14.14 | 3,001 |
| 2015-09-28 | $16.46 | $16.46 | $16.28 | $16.28 | $14.86 | 294 |
| 2015-09-25 | $16.83 | $16.83 | $16.83 | $16.83 | $15.36 | 0 |
| 2015-09-24 | $16.83 | $16.83 | $16.83 | $16.83 | $15.36 | 0 |
| 2015-09-23 | $16.83 | $16.83 | $16.83 | $16.83 | $15.36 | 316 |
| 2015-09-22 | $16.84 | $16.84 | $16.71 | $16.78 | $15.31 | 7,427 |
| 2015-09-21 | $17.20 | $17.20 | $17.20 | $17.20 | $15.70 | 510 |
| 2015-09-18 | $17.32 | $17.36 | $17.31 | $17.36 | $15.85 | 3,309 |
| 2015-09-17 | $17.29 | $17.45 | $17.29 | $17.45 | $15.93 | 901 |
| 2015-09-16 | $17.28 | $17.28 | $17.27 | $17.27 | $15.76 | 1,278 |
| 2015-09-15 | $17.04 | $17.04 | $16.91 | $16.91 | $15.44 | 1,018 |
| 2015-09-14 | $17.04 | $17.04 | $16.99 | $17.01 | $15.53 | 3,505 |
| 2015-09-11 | $17.22 | $17.30 | $17.14 | $17.30 | $15.79 | 1,302 |
| 2015-09-10 | $17.10 | $17.25 | $17.09 | $17.15 | $15.66 | 3,183 |
| 2015-09-09 | $17.08 | $17.08 | $16.92 | $16.98 | $15.50 | 1,860 |
| 2015-09-08 | $16.63 | $16.69 | $16.63 | $16.69 | $15.24 | 2,177 |
| 2015-09-04 | $16.23 | $16.23 | $16.23 | $16.23 | $14.82 | 0 |
| 2015-09-03 | $16.23 | $16.23 | $16.23 | $16.23 | $14.82 | 131 |
| 2015-09-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.06 | 0 |
| 2015-09-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.06 | 445 |
| 2015-08-31 | $16.76 | $16.76 | $16.69 | $16.69 | $15.24 | 1,028 |
| 2015-08-28 | $16.84 | $16.99 | $16.84 | $16.90 | $15.43 | 1,737 |
Ipsen (IPSEY) News Headlines
Recent Ipsen (IPSEY) News
Similar Companies to Ipsen (IPSEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |