Investor AB - Class B (IVSBF) Exchange: PINK
Data as of Oct. 7, 2025
$30.89 ($0.00) 0.00%
Investor AB - Class B - Daily Information
Click for more stock information on Investor AB - Class B.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $30.89 |
| Previous Close | $30.89 |
| High | $30.89 |
| Low | $30.89 |
| Adjusted Open | $30.89 |
| Previous Adjusted Close | $30.89 |
| Adjusted High | $30.89 |
| Adjusted Low | $30.89 |
Invest in Investor AB - Class B (IVSBF)
Key People Investor AB - Class B
| Employee | Position |
|---|---|
| Jacob Wallenberg | Chairman |
| Johan Patrik Lennart Forssell | President, Chief Executive Officer & Director |
| Helena Ildiko Saxon | Chief Financial Officer & Member-Management Group |
| Petra Hedengran | General Counsel & Head-Compliance |
| Sara Mazur | Director |
| Magnus Dalhammar | Head-Investor Relations |
| Jessica Häggström | Head-Human Resources |
| Sven Olov Nyman | Independent Director |
| Isabelle Kocher | Independent Director |
| Grace Reksten Skaugen | Independent Director |
| Lars-Gunnar Bertelson Brock | Independent Director |
| Thomas Johnstone | Independent Director |
| Hans Torgny Stråberg | Independent Director |
| Marcus Wallenberg | Vice Chairman |
| Eva Magdalena Teare Gerger | Independent Director |
Historical Stock Data for Investor AB - Class B (IVSBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2025-08-21 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 992 |
| 2025-08-20 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 89 |
| 2025-08-19 | $31.00 | $31.12 | $30.70 | $30.89 | $30.89 | 3,070 |
| 2025-08-18 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 719 |
| 2025-08-15 | $30.23 | $30.78 | $30.23 | $30.78 | $30.78 | 668 |
| 2025-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 22 |
| 2025-08-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,808 |
| 2025-08-12 | $29.69 | $30.51 | $29.65 | $30.51 | $30.51 | 912 |
| 2025-08-11 | $29.74 | $29.74 | $29.18 | $29.50 | $29.50 | 2,160 |
| 2025-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 567 |
| 2025-08-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 320 |
| 2025-08-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,579 |
| 2025-08-05 | $29.29 | $29.29 | $29.25 | $29.25 | $29.25 | 647 |
| 2025-08-04 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 780 |
| 2025-08-01 | $29.04 | $29.04 | $28.82 | $29.00 | $29.00 | 7,249 |
| 2025-07-31 | $29.36 | $29.36 | $28.30 | $28.75 | $28.75 | 3,630 |
| 2025-07-30 | $29.79 | $30.00 | $29.79 | $30.00 | $30.00 | 2,506 |
| 2025-07-29 | $30.03 | $30.44 | $30.03 | $30.38 | $30.38 | 13,326 |
| 2025-07-28 | $30.30 | $30.65 | $30.30 | $30.30 | $30.30 | 1,814 |
| 2025-07-25 | $30.36 | $30.67 | $30.09 | $30.09 | $30.09 | 1,376 |
| 2025-07-24 | $30.00 | $31.00 | $30.00 | $30.37 | $30.37 | 6,198 |
| 2025-07-23 | $30.25 | $30.65 | $29.97 | $30.65 | $30.65 | 14,241 |
| 2025-07-22 | $29.54 | $29.99 | $29.54 | $29.99 | $29.99 | 752 |
| 2025-07-21 | $30.24 | $30.31 | $30.24 | $30.31 | $30.31 | 1,485 |
| 2025-07-18 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 69 |
| 2025-07-17 | $29.72 | $30.41 | $29.72 | $30.37 | $30.37 | 7,810 |
| 2025-07-16 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 118 |
| 2025-07-15 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 8,975 |
| 2025-07-14 | $30.06 | $30.06 | $29.63 | $29.98 | $29.98 | 1,872 |
| 2025-07-11 | $30.25 | $30.75 | $30.25 | $30.75 | $30.75 | 11,800 |
| 2025-07-10 | $30.30 | $30.50 | $30.00 | $30.50 | $30.50 | 963 |
| 2025-07-09 | $30.00 | $30.00 | $29.70 | $29.90 | $29.90 | 15,817 |
| 2025-07-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,447 |
| 2025-07-07 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 243 |
| 2025-07-03 | $28.80 | $29.82 | $28.80 | $29.82 | $29.82 | 390 |
| 2025-07-02 | $29.73 | $29.73 | $29.04 | $29.04 | $29.04 | 3,359 |
| 2025-07-01 | $29.45 | $29.45 | $29.43 | $29.43 | $29.43 | 2,370 |
| 2025-06-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 37 |
| 2025-06-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 53 |
| 2025-06-26 | $28.24 | $28.28 | $28.24 | $28.28 | $28.28 | 38,510 |
| 2025-06-25 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 726 |
| 2025-06-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 678 |
| 2025-06-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 743 |
| 2025-06-20 | $28.64 | $28.64 | $27.79 | $27.79 | $27.79 | 922 |
| 2025-06-18 | $28.65 | $28.94 | $28.25 | $28.70 | $28.70 | 1,741 |
| 2025-06-17 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 148 |
| 2025-06-16 | $29.47 | $29.47 | $29.28 | $29.28 | $29.28 | 1,521 |
| 2025-06-13 | $28.67 | $28.67 | $28.65 | $28.65 | $28.65 | 265 |
| 2025-06-12 | $29.71 | $29.75 | $29.62 | $29.75 | $29.75 | 908 |
| 2025-06-11 | $29.80 | $30.04 | $29.80 | $29.85 | $29.85 | 1,279 |
| 2025-06-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1,530 |
| 2025-06-09 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 237 |
| 2025-06-06 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2025-06-05 | $29.64 | $29.64 | $29.39 | $29.39 | $29.39 | 1,840 |
| 2025-06-04 | $29.79 | $29.85 | $29.31 | $29.85 | $29.85 | 4,730 |
| 2025-06-03 | $29.20 | $29.20 | $29.07 | $29.07 | $29.07 | 1,590 |
| 2025-06-02 | $28.55 | $29.39 | $28.55 | $28.79 | $28.79 | 1,221 |
| 2025-05-30 | $29.50 | $29.50 | $29.32 | $29.32 | $29.32 | 3,675 |
| 2025-05-29 | $29.32 | $29.69 | $29.32 | $29.69 | $29.69 | 25,579 |
| 2025-05-28 | $29.00 | $29.63 | $29.00 | $29.25 | $29.25 | 1,447 |
| 2025-05-27 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1,117 |
| 2025-05-23 | $29.65 | $29.65 | $29.45 | $29.45 | $29.45 | 3,676 |
| 2025-05-22 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 5,026 |
| 2025-05-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 4,719 |
| 2025-05-20 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 8,582 |
| 2025-05-19 | $30.44 | $30.44 | $29.97 | $29.97 | $29.97 | 447 |
| 2025-05-16 | $30.05 | $30.05 | $29.20 | $29.20 | $29.20 | 6,696 |
| 2025-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,079 |
| 2025-05-14 | $29.50 | $29.50 | $29.40 | $29.40 | $29.40 | 5,108 |
| 2025-05-13 | $30.13 | $30.45 | $29.30 | $29.75 | $29.75 | 1,685 |
| 2025-05-12 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2025-05-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 356 |
| 2025-05-08 | $29.22 | $29.22 | $29.22 | $29.22 | $28.85 | 7,807 |
| 2025-05-07 | $29.93 | $29.93 | $28.65 | $28.65 | $28.28 | 982 |
| 2025-05-06 | $29.68 | $29.68 | $29.68 | $29.68 | $29.30 | 286 |
| 2025-05-05 | $29.97 | $30.21 | $29.81 | $29.81 | $29.43 | 7,305 |
| 2025-05-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.79 | 0 |
| 2025-05-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.79 | 761 |
| 2025-04-30 | $29.21 | $29.21 | $29.21 | $29.21 | $28.83 | 1 |
| 2025-04-29 | $29.15 | $29.21 | $29.14 | $29.21 | $28.83 | 3,383 |
| 2025-04-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.35 | 71 |
| 2025-04-25 | $29.73 | $29.73 | $29.73 | $29.73 | $29.35 | 446 |
| 2025-04-24 | $29.50 | $29.54 | $28.88 | $29.54 | $29.16 | 15,650 |
| 2025-04-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.11 | 2,337 |
| 2025-04-22 | $28.97 | $30.01 | $28.97 | $29.00 | $28.63 | 2,094 |
| 2025-04-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.45 | 328 |
| 2025-04-17 | $28.74 | $29.29 | $28.74 | $29.29 | $28.91 | 2,183 |
| 2025-04-16 | $28.00 | $28.56 | $28.00 | $28.42 | $28.05 | 1,098 |
| 2025-04-15 | $28.25 | $28.48 | $27.96 | $28.45 | $28.08 | 5,479 |
| 2025-04-14 | $28.33 | $28.50 | $28.33 | $28.50 | $28.14 | 865 |
| 2025-04-11 | $27.30 | $28.30 | $26.71 | $28.30 | $27.94 | 6,186 |
| 2025-04-10 | $27.91 | $28.28 | $27.07 | $28.28 | $27.92 | 4,830 |
| 2025-04-09 | $25.31 | $28.25 | $25.31 | $28.25 | $27.89 | 9,761 |
| 2025-04-08 | $26.31 | $27.02 | $26.31 | $27.02 | $26.67 | 4,074 |
| 2025-04-07 | $25.71 | $26.67 | $25.71 | $26.67 | $26.33 | 3,085 |
| 2025-04-04 | $28.04 | $28.04 | $28.04 | $28.04 | $27.68 | 451 |
| 2025-04-03 | $29.40 | $29.40 | $29.40 | $29.40 | $29.02 | 1 |
| 2025-04-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.02 | 92 |
| 2025-04-01 | $29.40 | $29.40 | $29.40 | $29.40 | $29.02 | 1,048 |
| 2025-03-31 | $30.45 | $30.45 | $30.45 | $30.45 | $30.05 | 114 |
| 2025-03-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.05 | 564 |
| 2025-03-27 | $30.55 | $30.55 | $30.55 | $30.55 | $30.16 | 1,436 |
| 2025-03-26 | $30.66 | $30.66 | $30.15 | $30.55 | $30.16 | 2,202 |
| 2025-03-25 | $30.77 | $30.77 | $30.77 | $30.77 | $30.38 | 1,667 |
| 2025-03-24 | $30.77 | $30.77 | $30.77 | $30.77 | $30.38 | 321 |
| 2025-03-21 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 112 |
| 2025-03-20 | $31.00 | $31.10 | $30.83 | $31.10 | $31.10 | 4,424 |
| 2025-03-19 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 902 |
| 2025-03-18 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 174 |
| 2025-03-17 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 366 |
| 2025-03-14 | $30.77 | $30.77 | $30.16 | $30.16 | $30.16 | 488 |
| 2025-03-13 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1,442 |
| 2025-03-12 | $30.68 | $31.05 | $30.68 | $31.05 | $31.05 | 1,373 |
| 2025-03-11 | $29.75 | $30.50 | $29.75 | $30.50 | $30.50 | 1,221 |
| 2025-03-10 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 10,005 |
| 2025-03-07 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 26 |
| 2025-03-06 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 8,716 |
| 2025-03-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1,329 |
| 2025-03-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 852 |
| 2025-03-03 | $30.25 | $30.53 | $30.19 | $30.43 | $30.43 | 1,651 |
| 2025-02-28 | $29.00 | $30.06 | $29.00 | $30.06 | $30.06 | 6,316 |
| 2025-02-27 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 396 |
| 2025-02-26 | $30.22 | $30.57 | $30.22 | $30.57 | $30.57 | 2,147 |
| 2025-02-25 | $30.20 | $30.34 | $30.20 | $30.34 | $30.34 | 2,326 |
| 2025-02-24 | $29.79 | $30.07 | $29.69 | $30.07 | $30.07 | 900 |
| 2025-02-21 | $29.99 | $29.99 | $29.60 | $29.60 | $29.60 | 5,924 |
| 2025-02-20 | $30.10 | $30.43 | $29.92 | $30.43 | $30.43 | 2,740 |
| 2025-02-19 | $30.05 | $30.09 | $29.91 | $29.92 | $29.92 | 17,988 |
| 2025-02-18 | $30.25 | $30.51 | $30.25 | $30.51 | $30.51 | 11,444 |
| 2025-02-14 | $29.34 | $30.00 | $29.34 | $29.88 | $29.88 | 69,284 |
| 2025-02-13 | $29.93 | $30.01 | $29.65 | $30.01 | $30.01 | 3,543 |
| 2025-02-12 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 779 |
| 2025-02-11 | $28.37 | $28.88 | $28.37 | $28.88 | $28.88 | 2,839 |
| 2025-02-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 51 |
| 2025-02-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 32,556 |
| 2025-02-06 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 72 |
| 2025-02-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2025-02-04 | $28.07 | $28.07 | $27.85 | $27.85 | $27.85 | 4,333 |
| 2025-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 106 |
| 2025-01-31 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 1,267 |
| 2025-01-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 619 |
| 2025-01-29 | $28.62 | $28.62 | $28.60 | $28.60 | $28.60 | 541 |
| 2025-01-28 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2025-01-27 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2025-01-24 | $28.39 | $28.68 | $28.39 | $28.62 | $28.62 | 10,735 |
| 2025-01-23 | $27.40 | $28.64 | $27.40 | $28.64 | $28.64 | 1,443 |
| 2025-01-22 | $28.47 | $28.75 | $28.47 | $28.75 | $28.75 | 768 |
| 2025-01-21 | $28.00 | $28.10 | $28.00 | $28.10 | $28.10 | 1,431 |
| 2025-01-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 460 |
| 2025-01-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 16,742 |
| 2025-01-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 103 |
| 2025-01-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,030 |
| 2025-01-13 | $26.60 | $26.60 | $26.58 | $26.60 | $26.60 | 1,494 |
| 2025-01-10 | $26.10 | $26.54 | $26.10 | $26.54 | $26.54 | 5,165 |
| 2025-01-08 | $26.07 | $26.53 | $26.07 | $26.53 | $26.53 | 1,521 |
| 2025-01-07 | $27.00 | $27.15 | $26.93 | $26.93 | $26.93 | 4,662 |
| 2025-01-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 330 |
| 2025-01-03 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 794 |
| 2025-01-02 | $26.06 | $26.06 | $26.05 | $26.05 | $26.05 | 3,979 |
| 2024-12-31 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 4 |
| 2024-12-30 | $25.89 | $26.33 | $25.89 | $26.33 | $26.33 | 1,382 |
| 2024-12-27 | $25.85 | $26.29 | $25.85 | $26.14 | $26.14 | 15,144 |
| 2024-12-26 | $26.01 | $26.47 | $25.71 | $25.71 | $25.71 | 10,228 |
| 2024-12-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 5 |
| 2024-12-23 | $26.10 | $26.60 | $26.10 | $26.60 | $26.60 | 3,318 |
| 2024-12-20 | $25.51 | $26.11 | $25.51 | $26.11 | $26.11 | 3,426 |
| 2024-12-19 | $26.62 | $26.62 | $25.90 | $25.90 | $25.90 | 1,617 |
| 2024-12-18 | $26.63 | $27.23 | $26.28 | $27.07 | $27.07 | 8,388 |
| 2024-12-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 70 |
| 2024-12-16 | $27.19 | $27.21 | $27.19 | $27.21 | $27.21 | 1,078 |
| 2024-12-13 | $26.86 | $27.15 | $26.86 | $26.91 | $26.91 | 35,251 |
| 2024-12-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 101 |
| 2024-12-11 | $27.60 | $27.60 | $27.25 | $27.25 | $27.25 | 9,777 |
| 2024-12-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 904 |
| 2024-12-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 631 |
| 2024-12-06 | $27.50 | $27.92 | $27.50 | $27.92 | $27.92 | 1,980 |
| 2024-12-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2024-12-04 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 260 |
| 2024-12-03 | $27.36 | $27.74 | $27.36 | $27.74 | $27.74 | 655 |
| 2024-12-02 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 37 |
| 2024-11-29 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 3,018 |
| 2024-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 60 |
| 2024-11-26 | $26.84 | $27.05 | $26.84 | $27.05 | $27.05 | 1,719 |
| 2024-11-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 78 |
| 2024-11-22 | $26.66 | $27.00 | $26.66 | $27.00 | $27.00 | 256 |
| 2024-11-21 | $26.80 | $26.80 | $26.00 | $26.00 | $26.00 | 2,720 |
| 2024-11-20 | $27.00 | $27.00 | $26.48 | $26.48 | $26.48 | 2,147 |
| 2024-11-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 142 |
| 2024-11-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 197 |
| 2024-11-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 442 |
| 2024-11-14 | $27.40 | $27.40 | $26.60 | $27.05 | $27.05 | 11,800 |
| 2024-11-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 193 |
| 2024-11-12 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 894 |
| 2024-11-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1 |
| 2024-11-08 | $27.81 | $27.81 | $27.28 | $27.28 | $27.28 | 794 |
| 2024-11-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 53 |
| 2024-11-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 274 |
| 2024-11-05 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 4 |
| 2024-11-04 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 64 |
| 2024-11-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 269 |
| 2024-10-31 | $27.84 | $27.84 | $27.84 | $27.84 | $27.83 | 508 |
| 2024-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4,780 |
| 2024-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2024-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 649 |
| 2024-10-25 | $28.35 | $28.35 | $27.87 | $27.87 | $27.87 | 2,429 |
| 2024-10-24 | $28.80 | $28.80 | $28.64 | $28.64 | $28.64 | 327 |
| 2024-10-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 5,094 |
| 2024-10-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 9,945 |
| 2024-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 90 |
| 2024-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,603 |
| 2024-10-17 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 4 |
| 2024-10-16 | $29.33 | $29.33 | $29.29 | $29.29 | $29.29 | 742 |
| 2024-10-15 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2,805 |
| 2024-10-14 | $28.90 | $30.20 | $28.90 | $30.20 | $30.20 | 1,159 |
| 2024-10-11 | $29.40 | $29.40 | $28.90 | $28.90 | $28.90 | 1,291 |
| 2024-10-10 | $29.55 | $29.55 | $29.25 | $29.25 | $29.25 | 307 |
| 2024-10-09 | $29.11 | $29.72 | $29.11 | $29.72 | $29.72 | 1,113 |
| 2024-10-08 | $28.90 | $28.99 | $28.90 | $28.99 | $28.99 | 8,721 |
| 2024-10-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 3,588 |
| 2024-10-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2024-10-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 118 |
| 2024-10-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2,429 |
| 2024-10-01 | $30.50 | $30.50 | $30.19 | $30.19 | $30.19 | 1,545 |
| 2024-09-30 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 601 |
| 2024-09-27 | $31.00 | $31.00 | $30.36 | $30.36 | $30.36 | 1,133 |
| 2024-09-26 | $30.72 | $31.10 | $30.72 | $31.10 | $31.10 | 560 |
| 2024-09-25 | $30.21 | $30.25 | $29.70 | $30.25 | $30.25 | 12,162 |
| 2024-09-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 231 |
| 2024-09-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,141 |
| 2024-09-20 | $30.75 | $30.75 | $30.30 | $30.30 | $30.30 | 538 |
| 2024-09-19 | $29.73 | $30.50 | $29.73 | $30.50 | $30.50 | 2,367 |
| 2024-09-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 12,117 |
| 2024-09-17 | $29.25 | $29.65 | $29.25 | $29.65 | $29.65 | 483 |
| 2024-09-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 45,128 |
| 2024-09-13 | $28.30 | $29.50 | $28.30 | $29.50 | $29.50 | 429 |
| 2024-09-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 862 |
| 2024-09-11 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 697 |
| 2024-09-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 186 |
| 2024-09-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 60 |
| 2024-09-06 | $28.79 | $28.79 | $27.91 | $27.91 | $27.91 | 11,539 |
| 2024-09-05 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 239 |
| 2024-09-04 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 114 |
| 2024-09-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 20,844 |
| 2024-08-30 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 224 |
| 2024-08-29 | $30.05 | $30.05 | $29.94 | $29.94 | $29.94 | 1,000 |
| 2024-08-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 17 |
| 2024-08-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 375 |
| 2024-08-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 29,309 |
| 2024-08-23 | $29.66 | $29.66 | $29.47 | $29.47 | $29.47 | 506 |
| 2024-08-22 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1,401 |
| 2024-08-21 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 204 |
| 2024-08-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 985 |
| 2024-08-19 | $28.13 | $28.70 | $28.13 | $28.70 | $28.70 | 4,195 |
| 2024-08-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,990 |
| 2024-08-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 477 |
| 2024-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 57 |
| 2024-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4,410 |
| 2024-08-12 | $26.90 | $26.90 | $26.51 | $26.51 | $26.51 | 5,123 |
| 2024-08-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
| 2024-08-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 229 |
| 2024-08-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 221 |
| 2024-08-06 | $26.11 | $26.11 | $25.56 | $25.90 | $25.90 | 2,524 |
| 2024-08-05 | $25.70 | $26.28 | $25.70 | $26.28 | $26.28 | 1,211 |
| 2024-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 25 |
| 2024-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4,591 |
| 2024-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2024-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2024-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2024-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 120 |
| 2024-07-25 | $27.25 | $27.25 | $26.00 | $26.00 | $26.00 | 14,982 |
| 2024-07-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 26 |
| 2024-07-23 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 5,273 |
| 2024-07-22 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 10,274 |
| 2024-07-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 73 |
| 2024-07-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 35 |
| 2024-07-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 520 |
| 2024-07-16 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 18 |
| 2024-07-15 | $27.28 | $27.53 | $27.27 | $27.38 | $27.38 | 2,932 |
| 2024-07-12 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 26 |
| 2024-07-11 | $27.17 | $27.17 | $27.03 | $27.03 | $27.03 | 1,419 |
| 2024-07-10 | $26.60 | $27.29 | $26.27 | $27.29 | $27.29 | 3,084 |
| 2024-07-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 293 |
| 2024-07-08 | $27.15 | $27.15 | $26.40 | $26.40 | $26.40 | 3,990 |
| 2024-07-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 12 |
| 2024-07-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 16 |
| 2024-07-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 339 |
| 2024-07-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 29,850 |
| 2024-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 260 |
| 2024-06-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 135 |
| 2024-06-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 132 |
| 2024-06-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 212 |
| 2024-06-24 | $27.20 | $27.50 | $27.11 | $27.11 | $27.11 | 13,946 |
| 2024-06-21 | $28.05 | $28.05 | $27.40 | $27.40 | $27.40 | 769 |
| 2024-06-20 | $27.66 | $27.71 | $27.66 | $27.71 | $27.71 | 3,377 |
| 2024-06-18 | $26.75 | $26.80 | $26.75 | $26.80 | $26.80 | 1,382 |
| 2024-06-17 | $26.49 | $26.97 | $26.40 | $26.68 | $26.68 | 12,737 |
| 2024-06-14 | $26.50 | $26.80 | $26.50 | $26.80 | $26.80 | 1,757 |
| 2024-06-13 | $27.60 | $27.60 | $27.19 | $27.19 | $27.19 | 13,814 |
| 2024-06-12 | $28.27 | $28.27 | $28.04 | $28.04 | $28.04 | 2,903 |
| 2024-06-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 12 |
| 2024-06-10 | $26.82 | $26.90 | $26.82 | $26.90 | $26.90 | 138,465 |
| 2024-06-07 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 676 |
| 2024-06-06 | $28.04 | $28.05 | $28.04 | $28.05 | $28.05 | 1,028 |
| 2024-06-05 | $27.41 | $27.54 | $27.00 | $27.54 | $27.54 | 2,042 |
| 2024-06-04 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 172 |
| 2024-06-03 | $27.43 | $27.43 | $26.77 | $26.77 | $26.77 | 1,350 |
| 2024-05-31 | $27.00 | $27.00 | $26.94 | $26.94 | $26.94 | 13,437 |
| 2024-05-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 90 |
| 2024-05-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 4,069 |
| 2024-05-28 | $26.47 | $27.00 | $25.90 | $26.81 | $26.81 | 24,295 |
| 2024-05-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2024-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 20 |
| 2024-05-22 | $26.50 | $26.50 | $26.25 | $26.25 | $26.25 | 2,945 |
| 2024-05-21 | $26.50 | $26.50 | $26.05 | $26.05 | $26.05 | 1,297 |
| 2024-05-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 17 |
| 2024-05-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 70 |
| 2024-05-16 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 160 |
| 2024-05-15 | $25.64 | $26.24 | $25.30 | $25.30 | $25.30 | 13,887 |
| 2024-05-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 295 |
| 2024-05-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 135 |
| 2024-05-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 6,442 |
| 2024-05-09 | $25.90 | $25.90 | $25.70 | $25.70 | $25.70 | 4,405 |
| 2024-05-08 | $25.80 | $25.80 | $25.28 | $25.80 | $25.80 | 691 |
| 2024-05-07 | $25.50 | $25.71 | $25.50 | $25.71 | $25.70 | 1,182 |
| 2024-05-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 294 |
| 2024-05-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,426 |
| 2024-05-02 | $24.50 | $25.18 | $24.43 | $24.99 | $24.99 | 10,248 |
| 2024-05-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 115 |
| 2024-04-30 | $24.43 | $24.83 | $24.43 | $24.67 | $24.67 | 2,414 |
| 2024-04-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 88 |
| 2024-04-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 53 |
| 2024-04-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 77 |
| 2024-04-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 53 |
| 2024-04-23 | $23.80 | $23.80 | $23.30 | $23.30 | $23.30 | 480 |
| 2024-04-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 353 |
| 2024-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 472 |
| 2024-04-18 | $24.00 | $24.00 | $23.90 | $23.90 | $23.89 | 493 |
| 2024-04-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.38 | 295 |
| 2024-04-16 | $23.72 | $23.72 | $23.04 | $23.26 | $23.26 | 2,704 |
| 2024-04-15 | $24.05 | $24.05 | $23.84 | $23.84 | $23.83 | 31,852 |
| 2024-04-12 | $23.88 | $24.03 | $23.88 | $24.03 | $24.03 | 1,884 |
| 2024-04-11 | $24.31 | $24.40 | $24.19 | $24.40 | $24.40 | 1,783 |
| 2024-04-10 | $24.43 | $24.52 | $24.03 | $24.03 | $24.03 | 35,531 |
| 2024-04-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 83,942 |
| 2024-04-08 | $24.80 | $24.90 | $23.88 | $24.85 | $24.85 | 83,942 |
| 2024-04-05 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 7,074 |
| 2024-04-04 | $25.45 | $25.50 | $25.22 | $25.22 | $25.22 | 7,074 |
| 2024-04-03 | $25.46 | $25.46 | $25.19 | $25.19 | $25.19 | 1,089 |
| 2024-04-02 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 15,263 |
| 2024-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4,974 |
| 2024-03-28 | $25.35 | $25.38 | $25.25 | $25.25 | $25.25 | 1,515 |
| 2024-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 75 |
| 2024-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 77 |
| 2024-03-25 | $25.56 | $25.56 | $25.28 | $25.50 | $25.50 | 4,410 |
| 2024-03-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 128 |
| 2024-03-21 | $25.38 | $25.54 | $25.38 | $25.54 | $25.54 | 502 |
| 2024-03-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 95 |
| 2024-03-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 59,530 |
| 2024-03-18 | $24.80 | $25.23 | $24.80 | $25.23 | $25.23 | 14,176 |
| 2024-03-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 149 |
| 2024-03-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 5,519 |
| 2024-03-13 | $26.15 | $26.60 | $25.85 | $26.29 | $26.29 | 28,708 |
| 2024-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2,839 |
| 2024-03-11 | $25.60 | $25.70 | $25.60 | $25.70 | $25.70 | 2,839 |
| 2024-03-08 | $25.66 | $25.66 | $25.55 | $25.60 | $25.60 | 1,587 |
| 2024-03-07 | $25.35 | $25.75 | $25.35 | $25.38 | $25.38 | 1,333 |
| 2024-03-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 428 |
| 2024-03-05 | $24.29 | $25.04 | $24.29 | $25.04 | $25.04 | 2,424 |
| 2024-03-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 9,269 |
| 2024-03-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 549 |
| 2024-02-29 | $24.85 | $25.18 | $24.85 | $25.18 | $25.18 | 1,707 |
| 2024-02-28 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 143 |
| 2024-02-27 | $25.06 | $25.06 | $24.83 | $24.83 | $24.83 | 793 |
| 2024-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 672 |
| 2024-02-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 871 |
| 2024-02-22 | $25.11 | $25.11 | $24.60 | $24.60 | $24.60 | 647 |
| 2024-02-21 | $24.59 | $24.59 | $24.14 | $24.14 | $24.14 | 387 |
| 2024-02-20 | $24.51 | $24.63 | $24.51 | $24.63 | $24.63 | 56,743 |
| 2024-02-16 | $24.09 | $24.55 | $24.09 | $24.15 | $24.15 | 4,031 |
| 2024-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,176 |
| 2024-02-14 | $23.75 | $23.75 | $23.48 | $23.49 | $23.49 | 1,606 |
| 2024-02-13 | $23.62 | $23.64 | $23.18 | $23.25 | $23.25 | 2,548 |
| 2024-02-12 | $23.66 | $23.75 | $23.66 | $23.75 | $23.75 | 557 |
| 2024-02-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 97 |
| 2024-02-08 | $23.63 | $23.63 | $23.36 | $23.36 | $23.36 | 4,785 |
| 2024-02-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 609 |
| 2024-02-06 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 1,752 |
| 2024-02-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 699 |
| 2024-02-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 60 |
| 2024-02-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,390 |
| 2024-01-31 | $23.66 | $23.67 | $23.66 | $23.67 | $23.67 | 382 |
| 2024-01-30 | $23.32 | $23.59 | $23.32 | $23.59 | $23.59 | 552 |
| 2024-01-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 57 |
| 2024-01-26 | $23.17 | $23.17 | $23.03 | $23.03 | $23.03 | 8,627 |
| 2024-01-25 | $22.92 | $23.00 | $22.80 | $22.80 | $22.80 | 10,266 |
| 2024-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 150 |
| 2024-01-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 340 |
| 2024-01-22 | $22.77 | $22.77 | $22.44 | $22.44 | $22.44 | 4,600 |
| 2024-01-19 | $21.60 | $21.83 | $21.60 | $21.83 | $21.83 | 1,402 |
| 2024-01-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 10,008 |
| 2024-01-17 | $21.52 | $21.62 | $21.52 | $21.60 | $21.60 | 54,622 |
| 2024-01-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
| 2024-01-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 50 |
| 2024-01-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 960 |
| 2024-01-10 | $22.19 | $22.42 | $22.13 | $22.41 | $22.41 | 32,566 |
| 2024-01-09 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2024-01-08 | $22.66 | $22.66 | $22.62 | $22.62 | $22.62 | 590 |
| 2024-01-05 | $22.00 | $22.16 | $22.00 | $22.16 | $22.16 | 11,416 |
| 2024-01-04 | $22.25 | $22.52 | $22.25 | $22.52 | $22.52 | 9,811 |
| 2024-01-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 550 |
| 2024-01-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-12-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 5 |
| 2023-12-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,200 |
| 2023-12-27 | $23.18 | $23.19 | $23.15 | $23.15 | $23.15 | 5,456 |
| 2023-12-26 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-12-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 240 |
| 2023-12-21 | $22.26 | $23.09 | $22.24 | $22.24 | $22.24 | 4,972 |
| 2023-12-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 35,368 |
| 2023-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 250 |
| 2023-12-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 12,489 |
| 2023-12-15 | $22.61 | $22.61 | $21.86 | $22.00 | $22.00 | 13,705 |
| 2023-12-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-12-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 130 |
| 2023-12-12 | $21.70 | $21.70 | $21.49 | $21.49 | $21.49 | 582 |
| 2023-12-11 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 200 |
| 2023-12-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 184 |
| 2023-12-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 750 |
| 2023-12-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 2,194 |
| 2023-12-05 | $21.02 | $21.02 | $21.00 | $21.00 | $21.00 | 1,630 |
| 2023-12-04 | $20.82 | $20.87 | $20.82 | $20.87 | $20.87 | 740 |
| 2023-12-01 | $21.00 | $21.00 | $20.36 | $20.67 | $20.67 | 12,106 |
| 2023-11-30 | $20.47 | $20.47 | $20.20 | $20.20 | $20.20 | 498 |
| 2023-11-29 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 80 |
| 2023-11-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 35 |
| 2023-11-27 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-11-24 | $20.51 | $20.52 | $20.51 | $20.52 | $20.52 | 400 |
| 2023-11-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-11-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-11-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 200 |
| 2023-11-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 200 |
| 2023-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-11-15 | $20.30 | $20.30 | $19.50 | $19.75 | $19.75 | 6,098 |
| 2023-11-14 | $19.08 | $19.76 | $19.08 | $19.76 | $19.76 | 8,699 |
| 2023-11-13 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2023-11-10 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 400 |
| 2023-11-09 | $18.73 | $18.73 | $18.41 | $18.41 | $18.41 | 1,305 |
| 2023-11-08 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 220 |
| 2023-11-07 | $18.42 | $18.85 | $18.37 | $18.85 | $18.85 | 4,965 |
| 2023-11-06 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 419 |
| 2023-11-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-11-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-11-01 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 457 |
| 2023-10-31 | $18.22 | $18.22 | $18.01 | $18.22 | $18.22 | 1,376 |
| 2023-10-30 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 33,588 |
| 2023-10-27 | $18.25 | $18.25 | $17.55 | $17.55 | $17.55 | 750 |
| 2023-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2023-10-25 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 800 |
| 2023-10-24 | $18.28 | $18.28 | $18.28 | $18.28 | $18.27 | 36 |
| 2023-10-23 | $18.28 | $18.28 | $18.28 | $18.28 | $18.27 | 32 |
| 2023-10-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.27 | 540 |
| 2023-10-19 | $19.30 | $19.30 | $19.06 | $19.06 | $19.06 | 588 |
| 2023-10-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.19 | 2,220 |
| 2023-10-17 | $19.88 | $19.88 | $19.88 | $19.88 | $19.87 | 60 |
| 2023-10-16 | $19.85 | $19.88 | $19.85 | $19.88 | $19.87 | 447 |
| 2023-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 580 |
| 2023-10-11 | $19.78 | $20.00 | $19.78 | $20.00 | $20.00 | 32,024 |
| 2023-10-10 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 108 |
| 2023-10-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1,000 |
| 2023-10-06 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-10-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-10-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 4,277 |
| 2023-10-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-09-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-09-28 | $19.29 | $19.29 | $18.90 | $19.16 | $19.16 | 16,325 |
| 2023-09-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 3,822 |
| 2023-09-26 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 90 |
| 2023-09-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 500 |
| 2023-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2023-09-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 30 |
| 2023-09-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 253 |
| 2023-09-18 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 1,650 |
| 2023-09-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 180 |
| 2023-09-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-09-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,675 |
| 2023-09-12 | $19.00 | $19.40 | $18.68 | $19.40 | $19.40 | 1,680 |
| 2023-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 671 |
| 2023-09-08 | $19.15 | $19.15 | $19.10 | $19.13 | $19.13 | 900 |
| 2023-09-07 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 50 |
| 2023-09-06 | $19.05 | $19.19 | $19.05 | $19.19 | $19.19 | 3,508 |
| 2023-09-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 388 |
| 2023-09-01 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 757 |
| 2023-08-31 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 10 |
| 2023-08-30 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 270 |
| 2023-08-29 | $19.00 | $19.00 | $18.99 | $18.99 | $18.99 | 330 |
| 2023-08-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-08-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 30 |
| 2023-08-24 | $18.69 | $19.25 | $18.69 | $19.25 | $19.25 | 1,195 |
| 2023-08-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 2,267 |
| 2023-08-22 | $18.52 | $18.88 | $18.52 | $18.88 | $18.88 | 1,571 |
| 2023-08-21 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 455 |
| 2023-08-18 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 150 |
| 2023-08-17 | $18.30 | $19.08 | $18.30 | $19.08 | $19.08 | 2,648 |
| 2023-08-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 13,886 |
| 2023-08-15 | $19.00 | $19.00 | $18.55 | $18.85 | $18.85 | 5,711 |
| 2023-08-14 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 643 |
| 2023-08-11 | $19.70 | $19.70 | $18.79 | $18.79 | $18.79 | 220 |
| 2023-08-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 772 |
| 2023-08-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2023-08-08 | $19.36 | $19.52 | $18.91 | $18.91 | $18.91 | 4,783 |
| 2023-08-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 595 |
| 2023-08-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2023-08-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 588 |
| 2023-08-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 420 |
| 2023-08-01 | $20.50 | $20.50 | $20.08 | $20.17 | $20.17 | 8,452 |
| 2023-07-31 | $20.65 | $20.65 | $20.60 | $20.60 | $20.60 | 1,582 |
| 2023-07-28 | $20.70 | $20.70 | $20.65 | $20.65 | $20.65 | 2,260 |
| 2023-07-27 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 303 |
| 2023-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 60 |
| 2023-07-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3,618 |
| 2023-07-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 60 |
| 2023-07-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 128 |
| 2023-07-19 | $20.43 | $20.75 | $20.43 | $20.50 | $20.50 | 2,754 |
| 2023-07-18 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 500 |
| 2023-07-17 | $20.28 | $20.50 | $20.05 | $20.50 | $20.50 | 1,591 |
| 2023-07-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-07-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-07-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-07-11 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 881 |
| 2023-07-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 798 |
| 2023-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 480 |
| 2023-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-07-05 | $19.13 | $19.13 | $19.00 | $19.00 | $19.00 | 978 |
| 2023-07-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 500 |
| 2023-06-30 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-06-29 | $18.90 | $19.57 | $18.90 | $19.57 | $19.57 | 257 |
| 2023-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2023-06-27 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-06-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-06-23 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 117 |
| 2023-06-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 466 |
| 2023-06-21 | $19.57 | $19.57 | $19.56 | $19.56 | $19.56 | 4,305 |
| 2023-06-20 | $20.00 | $20.18 | $19.69 | $19.69 | $19.69 | 550 |
| 2023-06-16 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-06-15 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 48 |
| 2023-06-14 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-06-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 570 |
| 2023-06-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 40 |
| 2023-06-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-06-07 | $20.38 | $20.38 | $19.85 | $19.85 | $19.85 | 1,200 |
| 2023-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-06-05 | $20.21 | $20.50 | $20.21 | $20.50 | $20.50 | 1,655 |
| 2023-06-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 585 |
| 2023-06-01 | $20.57 | $20.57 | $20.16 | $20.16 | $20.16 | 1,200 |
| 2023-05-31 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 300 |
| 2023-05-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 300 |
| 2023-05-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 10 |
| 2023-05-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 190 |
| 2023-05-23 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2,001 |
| 2023-05-22 | $20.42 | $20.42 | $20.40 | $20.40 | $20.40 | 2,656 |
| 2023-05-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 693 |
| 2023-05-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-05-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 480 |
| 2023-05-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-05-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 6,023 |
| 2023-05-12 | $20.76 | $20.82 | $20.76 | $20.79 | $20.79 | 7,693 |
| 2023-05-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-05-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 470 |
| 2023-05-09 | $21.17 | $21.22 | $21.17 | $21.22 | $21.22 | 9,993 |
| 2023-05-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 175 |
| 2023-05-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3,793 |
| 2023-05-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 250 |
| 2023-05-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 45 |
| 2023-05-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 17,110 |
| 2023-05-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 96 |
| 2023-04-28 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 16,692 |
| 2023-04-26 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 422 |
| 2023-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 43 |
| 2023-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 160 |
| 2023-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,150 |
| 2023-04-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2023-04-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 810 |
| 2023-04-13 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 650 |
| 2023-04-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 250 |
| 2023-04-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 1,098 |
| 2023-04-10 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-04-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-04-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 480 |
| 2023-04-04 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2023-04-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 109 |
| 2023-03-31 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 104 |
| 2023-03-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 5,627 |
| 2023-03-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2023-03-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-03-27 | $19.06 | $19.06 | $18.84 | $18.94 | $18.94 | 13,302 |
| 2023-03-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2023-03-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 4,600 |
| 2023-03-22 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2023-03-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 90 |
| 2023-03-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 1,047 |
| 2023-03-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,100 |
| 2023-03-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2023-03-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 5,037 |
| 2023-03-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 239 |
| 2023-03-13 | $18.34 | $18.60 | $18.34 | $18.60 | $18.60 | 400 |
| 2023-03-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-03-09 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 5 |
| 2023-03-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 403 |
| 2023-03-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-03-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-03-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 1,000 |
| 2023-03-02 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 420 |
| 2023-03-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-02-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-02-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 516 |
| 2023-02-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-02-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-02-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 369 |
| 2023-02-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-02-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 270 |
| 2023-02-16 | $19.89 | $19.89 | $19.87 | $19.87 | $19.87 | 1,463 |
| 2023-02-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-02-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-02-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 860 |
| 2023-02-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-02-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 500 |
| 2023-02-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2 |
| 2023-02-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 25 |
| 2023-02-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 20 |
| 2023-02-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 2,764 |
| 2023-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,060 |
| 2023-02-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 155 |
| 2023-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 175 |
| 2023-01-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 126 |
| 2023-01-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 26 |
| 2023-01-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 4,116 |
| 2023-01-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-01-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,030 |
| 2023-01-19 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 130 |
| 2023-01-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 10 |
| 2023-01-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 4,558 |
| 2023-01-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1,030 |
| 2023-01-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 300 |
| 2023-01-11 | $19.43 | $19.51 | $19.43 | $19.51 | $19.51 | 1,002 |
| 2023-01-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 8,149 |
| 2023-01-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 110 |
| 2023-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 412 |
| 2023-01-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2023-01-04 | $18.45 | $18.45 | $18.35 | $18.35 | $18.35 | 9,790 |
| 2023-01-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-12-30 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1 |
| 2022-12-29 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1,000 |
| 2022-12-28 | $18.25 | $18.25 | $17.88 | $18.08 | $18.08 | 23,765 |
| 2022-12-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 101 |
| 2022-12-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-12-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-12-21 | $18.40 | $18.40 | $17.77 | $17.80 | $17.80 | 27,276 |
| 2022-12-20 | $17.53 | $18.29 | $17.53 | $18.29 | $18.29 | 3,454 |
| 2022-12-19 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 100 |
| 2022-12-16 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 124 |
| 2022-12-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-12-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,049 |
| 2022-12-13 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 300 |
| 2022-12-12 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 2,000 |
| 2022-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 164 |
| 2022-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,070 |
| 2022-12-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-12-02 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 144 |
| 2022-12-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2022-11-30 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,010 |
| 2022-11-29 | $18.11 | $18.25 | $18.11 | $18.25 | $18.25 | 4,481 |
| 2022-11-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 10 |
| 2022-11-25 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-11-23 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2022-11-22 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,000 |
| 2022-11-21 | $17.83 | $18.07 | $17.83 | $18.07 | $18.07 | 1,100 |
| 2022-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 108 |
| 2022-11-15 | $18.35 | $18.35 | $18.10 | $18.10 | $18.10 | 21,854 |
| 2022-11-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1,000 |
| 2022-11-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-11-10 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 500 |
| 2022-11-09 | $16.59 | $16.60 | $16.59 | $16.60 | $16.60 | 1,016 |
| 2022-11-08 | $16.60 | $17.23 | $16.60 | $17.23 | $17.23 | 620 |
| 2022-11-07 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 280 |
| 2022-11-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 5 |
| 2022-11-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2022-11-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1,100 |
| 2022-11-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2022-10-31 | $16.28 | $16.28 | $15.60 | $15.60 | $15.60 | 1,480 |
| 2022-10-28 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 3,973 |
| 2022-10-27 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-10-26 | $16.51 | $16.51 | $16.01 | $16.01 | $16.01 | 1,300 |
| 2022-10-25 | $15.60 | $16.70 | $15.60 | $16.61 | $16.61 | 1,828 |
| 2022-10-24 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 600 |
| 2022-10-21 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 80 |
| 2022-10-20 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 502 |
| 2022-10-19 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 1,401 |
| 2022-10-18 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 1,694 |
| 2022-10-17 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2,419 |
| 2022-10-14 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 815 |
| 2022-10-13 | $14.35 | $14.61 | $14.35 | $14.48 | $14.48 | 25,680 |
| 2022-10-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 21,184 |
| 2022-10-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 500 |
| 2022-10-10 | $14.20 | $14.20 | $14.10 | $14.10 | $14.10 | 3,170 |
| 2022-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 679 |
| 2022-10-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 5 |
| 2022-10-05 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 14,925 |
| 2022-10-04 | $15.02 | $15.79 | $15.02 | $15.79 | $15.79 | 336 |
| 2022-10-03 | $14.65 | $14.90 | $14.65 | $14.70 | $14.70 | 28,069 |
| 2022-09-30 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 130 |
| 2022-09-29 | $14.19 | $14.29 | $13.46 | $13.46 | $13.46 | 3,555 |
| 2022-09-28 | $14.57 | $14.80 | $14.25 | $14.80 | $14.80 | 7,218 |
| 2022-09-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 102 |
| 2022-09-26 | $14.09 | $14.28 | $14.09 | $14.28 | $14.28 | 51,798 |
| 2022-09-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 250 |
| 2022-09-22 | $15.00 | $15.00 | $14.90 | $14.90 | $14.90 | 1,975 |
| 2022-09-21 | $14.66 | $15.10 | $14.66 | $15.10 | $15.10 | 1,450 |
| 2022-09-20 | $15.15 | $15.29 | $15.15 | $15.29 | $15.29 | 2,708 |
| 2022-09-19 | $14.94 | $15.02 | $14.94 | $15.02 | $15.02 | 1,120 |
| 2022-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 700 |
| 2022-09-15 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 2,000 |
| 2022-09-14 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 832 |
| 2022-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 60 |
| 2022-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7,823 |
| 2022-09-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 509 |
| 2022-09-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 16,176 |
| 2022-09-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 10,027 |
| 2022-09-06 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-09-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 3,560 |
| 2022-09-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 20,150 |
| 2022-08-31 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 200 |
| 2022-08-30 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 20 |
| 2022-08-29 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-08-26 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2022-08-25 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1,470 |
| 2022-08-24 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 2,502 |
| 2022-08-23 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 1,000 |
| 2022-08-22 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1,000 |
| 2022-08-19 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 10 |
| 2022-08-18 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2022-08-17 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 150 |
| 2022-08-16 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 285 |
| 2022-08-15 | $17.96 | $17.96 | $17.40 | $17.40 | $17.40 | 640 |
| 2022-08-12 | $17.97 | $17.97 | $17.95 | $17.95 | $17.95 | 30,400 |
| 2022-08-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2022-08-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1,442 |
| 2022-08-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,000 |
| 2022-08-08 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2022-08-05 | $17.76 | $17.76 | $17.34 | $17.43 | $17.43 | 464 |
| 2022-08-04 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 2,111 |
| 2022-08-03 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1,100 |
| 2022-08-02 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 555 |
| 2022-08-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2022-07-29 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2022-07-28 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2022-07-27 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 160 |
| 2022-07-26 | $17.21 | $17.90 | $17.21 | $17.90 | $17.90 | 5,900 |
| 2022-07-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 560 |
| 2022-07-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 500 |
| 2022-07-21 | $17.26 | $17.45 | $17.26 | $17.35 | $17.35 | 1,647 |
| 2022-07-20 | $16.68 | $17.02 | $16.68 | $17.02 | $17.02 | 2,476 |
| 2022-07-19 | $16.91 | $17.45 | $16.91 | $17.45 | $17.45 | 2,210 |
| 2022-07-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 62 |
| 2022-07-15 | $16.77 | $16.95 | $16.77 | $16.95 | $16.95 | 5,471 |
| 2022-07-14 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-07-13 | $16.85 | $17.04 | $16.85 | $17.02 | $17.02 | 2,239 |
| 2022-07-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 10,466 |
| 2022-07-11 | $17.02 | $17.02 | $16.75 | $16.75 | $16.75 | 6,180 |
| 2022-07-08 | $16.87 | $17.30 | $16.78 | $17.30 | $17.30 | 1,500 |
| 2022-07-07 | $16.70 | $16.75 | $16.69 | $16.69 | $16.69 | 984 |
| 2022-07-06 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 400 |
| 2022-07-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 600 |
| 2022-07-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 4,447 |
| 2022-06-30 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2,976 |
| 2022-06-29 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 10,785 |
| 2022-06-28 | $16.75 | $16.98 | $16.24 | $16.98 | $16.98 | 1,304 |
| 2022-06-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 617 |
| 2022-06-24 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 280 |
| 2022-06-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 39,095 |
| 2022-06-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 100 |
| 2022-06-21 | $16.24 | $16.90 | $16.24 | $16.90 | $16.90 | 26,866 |
| 2022-06-17 | $16.00 | $16.25 | $16.00 | $16.25 | $16.25 | 729 |
| 2022-06-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 650 |
| 2022-06-15 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 2,042 |
| 2022-06-14 | $17.20 | $17.30 | $17.10 | $17.15 | $17.15 | 8,709 |
| 2022-06-13 | $16.75 | $17.45 | $16.75 | $17.45 | $17.45 | 34,970 |
| 2022-06-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 25 |
| 2022-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,090 |
| 2022-06-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 130 |
| 2022-05-31 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2022-05-27 | $18.60 | $18.79 | $18.50 | $18.79 | $18.79 | 4,850 |
| 2022-05-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 112 |
| 2022-05-25 | $17.80 | $17.80 | $17.59 | $17.65 | $17.65 | 1,898 |
| 2022-05-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 18,000 |
| 2022-05-23 | $18.04 | $18.04 | $17.91 | $17.91 | $17.91 | 1,328 |
| 2022-05-20 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 7,615 |
| 2022-05-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 207 |
| 2022-05-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 232 |
| 2022-05-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-05-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-05-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 500 |
| 2022-05-12 | $16.50 | $16.69 | $16.50 | $16.69 | $16.69 | 2,140 |
| 2022-05-11 | $17.18 | $17.37 | $16.74 | $16.74 | $16.74 | 21,477 |
| 2022-05-10 | $16.85 | $16.91 | $16.66 | $16.74 | $16.74 | 13,728 |
| 2022-05-09 | $17.00 | $17.00 | $16.88 | $16.90 | $16.90 | 82,806 |
| 2022-05-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,104 |
| 2022-05-05 | $18.25 | $18.25 | $18.06 | $18.06 | $18.06 | 769 |
| 2022-05-04 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 304 |
| 2022-05-03 | $18.89 | $19.00 | $18.40 | $19.00 | $19.00 | 3,400 |
| 2022-05-02 | $18.90 | $18.90 | $18.27 | $18.27 | $18.27 | 1,684 |
| 2022-04-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.42 | 300 |
| 2022-04-28 | $19.35 | $19.35 | $18.90 | $19.21 | $19.20 | 1,797 |
| 2022-04-27 | $19.03 | $19.03 | $19.00 | $19.00 | $19.00 | 2,200 |
| 2022-04-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-04-25 | $20.00 | $20.00 | $19.85 | $19.91 | $19.91 | 2,165 |
| 2022-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 44 |
| 2022-04-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1,000 |
| 2022-04-20 | $22.08 | $22.25 | $22.08 | $22.25 | $22.25 | 2,010 |
| 2022-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 267 |
| 2022-04-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 236 |
| 2022-04-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 99 |
| 2022-04-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 7,319 |
| 2022-04-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 8,541 |
| 2022-04-11 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 232 |
| 2022-04-08 | $22.00 | $22.73 | $22.00 | $22.73 | $22.73 | 970 |
| 2022-04-07 | $22.33 | $22.33 | $21.90 | $21.90 | $21.90 | 1,840 |
| 2022-04-06 | $21.84 | $22.21 | $21.84 | $22.21 | $22.20 | 2,524 |
| 2022-04-05 | $21.90 | $21.90 | $21.80 | $21.90 | $21.90 | 3,300 |
| 2022-04-04 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 538 |
| 2022-04-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2022-03-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 200 |
| 2022-03-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 36 |
| 2022-03-29 | $22.17 | $23.34 | $21.88 | $21.88 | $21.88 | 972 |
| 2022-03-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 18,305 |
| 2022-03-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 50 |
| 2022-03-24 | $21.42 | $21.63 | $21.42 | $21.63 | $21.63 | 592 |
| 2022-03-23 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 200 |
| 2022-03-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 140 |
| 2022-03-21 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 259 |
| 2022-03-18 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-03-17 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-03-16 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-03-15 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 259 |
| 2022-03-14 | $20.64 | $20.74 | $20.40 | $20.40 | $20.40 | 6,692 |
| 2022-03-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 21,255 |
| 2022-03-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2,445 |
| 2022-03-09 | $19.00 | $19.74 | $19.00 | $19.74 | $19.74 | 376 |
| 2022-03-08 | $19.00 | $19.10 | $18.25 | $18.25 | $18.25 | 20,389 |
| 2022-03-07 | $18.35 | $18.35 | $18.00 | $18.00 | $18.00 | 1,272 |
| 2022-03-04 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 238 |
| 2022-03-03 | $19.67 | $19.95 | $19.15 | $19.15 | $19.15 | 5,740 |
| 2022-03-02 | $19.80 | $19.80 | $19.75 | $19.75 | $19.75 | 6,400 |
| 2022-03-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 231 |
| 2022-02-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 260 |
| 2022-02-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 300 |
| 2022-02-24 | $19.40 | $20.01 | $19.35 | $20.01 | $20.01 | 2,850 |
| 2022-02-23 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 3,441 |
| 2022-02-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 48 |
| 2022-02-18 | $20.60 | $20.98 | $20.55 | $20.98 | $20.97 | 827 |
| 2022-02-17 | $21.25 | $21.25 | $21.10 | $21.10 | $21.10 | 700 |
| 2022-02-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 10 |
| 2022-02-15 | $21.40 | $21.40 | $21.25 | $21.25 | $21.25 | 1,780 |
| 2022-02-14 | $21.00 | $21.30 | $21.00 | $21.30 | $21.30 | 6,210 |
| 2022-02-11 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 1,334 |
| 2022-02-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 600 |
| 2022-02-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 32 |
| 2022-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 424 |
| 2022-02-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-02-02 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 1,277 |
| 2022-02-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 121,934 |
| 2022-01-31 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 136 |
| 2022-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 778 |
| 2022-01-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-01-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2,013 |
| 2022-01-25 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 160 |
| 2022-01-24 | $20.85 | $20.87 | $20.85 | $20.87 | $20.87 | 611 |
| 2022-01-21 | $22.31 | $22.31 | $21.94 | $21.94 | $21.94 | 350 |
| 2022-01-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 34 |
| 2022-01-19 | $22.71 | $22.91 | $22.71 | $22.91 | $22.91 | 9,400 |
| 2022-01-18 | $22.44 | $22.56 | $22.33 | $22.54 | $22.54 | 2,038 |
| 2022-01-14 | $23.85 | $23.85 | $23.10 | $23.10 | $23.10 | 4,090 |
| 2022-01-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,650 |
| 2022-01-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 130 |
| 2022-01-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-01-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 253 |
| 2022-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,401 |
| 2022-01-06 | $25.91 | $26.00 | $25.86 | $26.00 | $26.00 | 2,600 |
| 2022-01-05 | $25.40 | $26.13 | $25.40 | $26.13 | $26.13 | 500 |
| 2022-01-04 | $25.52 | $25.52 | $25.52 | $25.52 | $25.51 | 1,000 |
| 2022-01-03 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4,469 |
| 2021-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,715 |
| 2021-12-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.65 | 6,552 |
| 2021-12-29 | $25.15 | $25.15 | $25.14 | $25.14 | $25.13 | 1,304 |
| 2021-12-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.04 | 100 |
| 2021-12-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1,000 |
| 2021-12-23 | $23.78 | $23.78 | $23.75 | $23.75 | $23.75 | 25,126 |
| 2021-12-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 1,076 |
| 2021-12-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 1 |
| 2021-12-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 0 |
| 2021-12-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.72 | 18,155 |
| 2021-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 22 |
| 2021-12-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2021-12-14 | $23.40 | $24.25 | $23.40 | $23.95 | $23.95 | 55,390 |
| 2021-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2021-12-10 | $24.00 | $24.03 | $24.00 | $24.03 | $24.02 | 3,390 |
| 2021-12-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2021-12-08 | $24.21 | $24.21 | $24.11 | $24.11 | $24.11 | 2,002 |
| 2021-12-07 | $23.98 | $24.08 | $23.98 | $24.08 | $24.08 | 2,040 |
| 2021-12-06 | $23.40 | $23.41 | $23.40 | $23.41 | $23.41 | 587 |
| 2021-12-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.56 | 82 |
| 2021-12-02 | $23.78 | $23.78 | $23.49 | $23.57 | $23.56 | 1,117 |
| 2021-12-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 105,410 |
| 2021-11-30 | $23.44 | $23.44 | $22.91 | $22.91 | $22.91 | 29,074 |
| 2021-11-29 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 135 |
| 2021-11-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 4 |
| 2021-11-24 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2021-11-23 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2021-11-22 | $24.10 | $24.16 | $24.01 | $24.16 | $24.16 | 4,049 |
| 2021-11-19 | $24.00 | $24.06 | $24.00 | $24.06 | $24.05 | 2,689 |
| 2021-11-18 | $23.92 | $24.50 | $23.92 | $24.50 | $24.50 | 1,793 |
| 2021-11-17 | $24.48 | $24.84 | $24.45 | $24.50 | $24.50 | 5,769 |
| 2021-11-16 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 682 |
| 2021-11-15 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 883 |
| 2021-11-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 60 |
| 2021-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 8 |
| 2021-11-10 | $23.65 | $23.74 | $23.65 | $23.70 | $23.70 | 2,669 |
| 2021-11-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 252 |
| 2021-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2021-11-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 252 |
| 2021-11-04 | $24.40 | $24.40 | $24.33 | $24.37 | $24.37 | 457 |
| 2021-11-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2021-11-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 16,808 |
| 2021-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 96 |
| 2021-10-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2021-10-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2021-10-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 96 |
| 2021-10-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,072 |
| 2021-10-25 | $22.81 | $23.10 | $22.81 | $23.10 | $23.10 | 772 |
| 2021-10-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.90 | 40 |
| 2021-10-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.90 | 64 |
| 2021-10-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.90 | 3 |
| 2021-10-19 | $22.81 | $22.99 | $22.81 | $22.91 | $22.90 | 8,640 |
| 2021-10-18 | $22.44 | $22.50 | $22.44 | $22.50 | $22.50 | 751 |
| 2021-10-15 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2021-10-14 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1,008 |
| 2021-10-13 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2021-10-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2021-10-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 223 |
| 2021-10-08 | $20.91 | $21.46 | $20.71 | $20.71 | $20.71 | 1,398 |
| 2021-10-07 | $21.08 | $21.30 | $20.98 | $20.98 | $20.98 | 335 |
| 2021-10-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.06 | 346 |
| 2021-10-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 124 |
| 2021-10-04 | $21.98 | $21.98 | $21.45 | $21.45 | $21.45 | 380 |
| 2021-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 173 |
| 2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 48 |
| 2021-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 26 |
| 2021-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 915 |
| 2021-09-27 | $22.35 | $22.65 | $22.35 | $22.50 | $22.50 | 2,631 |
| 2021-09-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 39 |
| 2021-09-23 | $22.66 | $22.66 | $22.16 | $22.16 | $22.16 | 1,035 |
| 2021-09-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 119 |
| 2021-09-21 | $22.50 | $22.55 | $22.26 | $22.55 | $22.55 | 2,433 |
| 2021-09-20 | $22.35 | $22.35 | $22.09 | $22.09 | $22.08 | 5,246 |
| 2021-09-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 262 |
| 2021-09-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.36 | 320 |
| 2021-09-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3 |
| 2021-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 240 |
| 2021-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 139 |
| 2021-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,297 |
| 2021-09-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 196 |
| 2021-09-08 | $23.45 | $23.50 | $23.40 | $23.50 | $23.50 | 9,199 |
| 2021-09-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2021-09-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3,105 |
| 2021-09-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 249 |
| 2021-09-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 204 |
| 2021-08-31 | $23.68 | $23.80 | $23.58 | $23.80 | $23.80 | 960 |
| 2021-08-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 376 |
| 2021-08-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 121 |
| 2021-08-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 212 |
| 2021-08-25 | $23.59 | $23.60 | $23.32 | $23.32 | $23.32 | 2,243 |
| 2021-08-24 | $23.80 | $23.90 | $23.80 | $23.90 | $23.90 | 1,470 |
| 2021-08-23 | $24.25 | $24.37 | $23.84 | $24.37 | $24.37 | 2,985 |
| 2021-08-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 14 |
| 2021-08-19 | $23.50 | $23.52 | $23.26 | $23.52 | $23.52 | 839 |
| 2021-08-18 | $24.41 | $24.41 | $23.79 | $23.79 | $23.79 | 3,830 |
| 2021-08-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2,542 |
| 2021-08-16 | $24.12 | $24.12 | $23.70 | $24.00 | $24.00 | 21,069 |
| 2021-08-13 | $24.80 | $25.25 | $24.70 | $25.25 | $25.24 | 9,444 |
| 2021-08-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.89 | 138 |
| 2021-08-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 370 |
| 2021-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2021-08-09 | $23.95 | $24.50 | $23.95 | $24.50 | $24.50 | 562 |
| 2021-08-06 | $25.35 | $25.35 | $24.95 | $24.95 | $24.94 | 882 |
| 2021-08-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.69 | 227 |
| 2021-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.69 | 200 |
| 2021-08-03 | $25.05 | $25.05 | $25.05 | $25.05 | $25.04 | 383 |
| 2021-08-02 | $24.93 | $24.93 | $24.92 | $24.92 | $24.91 | 613 |
| 2021-07-30 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 52 |
| 2021-07-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1,235 |
| 2021-07-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2021-07-27 | $24.08 | $25.50 | $24.07 | $24.27 | $24.27 | 1,235 |
| 2021-07-26 | $24.65 | $24.65 | $24.30 | $24.30 | $24.30 | 894 |
| 2021-07-23 | $24.58 | $24.87 | $24.58 | $24.87 | $24.86 | 2,043 |
| 2021-07-22 | $24.50 | $24.55 | $24.30 | $24.53 | $24.52 | 15,122 |
| 2021-07-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2,498 |
| 2021-07-20 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 586 |
| 2021-07-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 30 |
| 2021-07-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 14,522 |
| 2021-07-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2021-07-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 103 |
| 2021-07-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2021-07-12 | $24.00 | $24.38 | $24.00 | $24.38 | $24.38 | 2,435 |
| 2021-07-09 | $23.80 | $23.89 | $23.80 | $23.89 | $23.89 | 966 |
| 2021-07-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.50 | 228 |
| 2021-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,036 |
| 2021-07-06 | $23.72 | $23.72 | $23.00 | $23.00 | $23.00 | 912 |
| 2021-07-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 165 |
| 2021-07-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 195 |
| 2021-06-30 | $23.50 | $23.50 | $23.18 | $23.18 | $23.18 | 1,514 |
| 2021-06-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 94 |
| 2021-06-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 171 |
| 2021-06-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 306 |
| 2021-06-24 | $23.13 | $23.13 | $23.13 | $23.13 | $23.12 | 799 |
| 2021-06-23 | $23.28 | $23.28 | $23.25 | $23.25 | $23.25 | 3,800 |
| 2021-06-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2,203 |
| 2021-06-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 83 |
| 2021-06-18 | $21.70 | $22.80 | $21.70 | $22.80 | $22.80 | 2,504 |
| 2021-06-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 130 |
| 2021-06-16 | $23.10 | $23.55 | $23.10 | $23.50 | $23.50 | 4,112 |
| 2021-06-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 7,566 |
| 2021-06-14 | $23.10 | $23.95 | $23.10 | $23.95 | $23.95 | 3,184 |
| 2021-06-11 | $23.69 | $23.69 | $23.53 | $23.53 | $23.53 | 530 |
| 2021-06-10 | $23.40 | $23.50 | $23.40 | $23.40 | $23.40 | 1,214 |
| 2021-06-09 | $23.66 | $23.66 | $23.53 | $23.53 | $23.53 | 2,344 |
| 2021-06-08 | $23.71 | $23.71 | $23.23 | $23.23 | $23.23 | 6,431 |
| 2021-06-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 353 |
| 2021-06-04 | $22.95 | $23.53 | $22.95 | $23.53 | $23.53 | 1,153 |
| 2021-06-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,200 |
| 2021-06-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 290 |
| 2021-06-01 | $23.40 | $23.40 | $23.00 | $23.00 | $23.00 | 727 |
| 2021-05-28 | $23.00 | $23.25 | $23.00 | $23.25 | $23.25 | 654 |
| 2021-05-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 694 |
| 2021-05-26 | $22.93 | $23.25 | $22.50 | $23.25 | $23.25 | 1,165 |
| 2021-05-25 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 626 |
| 2021-05-24 | $22.50 | $22.73 | $22.50 | $22.73 | $22.73 | 394 |
| 2021-05-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 369 |
| 2021-05-20 | $23.25 | $23.76 | $22.73 | $23.25 | $23.25 | 458 |
| 2021-05-19 | $23.10 | $23.38 | $22.40 | $23.29 | $23.29 | 9,683 |
| 2021-05-18 | $87.83 | $90.00 | $87.83 | $89.53 | $89.51 | 1,769 |
| 2021-05-17 | $87.88 | $87.88 | $87.88 | $87.88 | $87.86 | 194 |
| 2021-05-14 | $88.08 | $88.08 | $87.50 | $87.50 | $87.48 | 1,130 |
| 2021-05-13 | $82.48 | $84.42 | $82.48 | $84.42 | $84.40 | 1,324 |
| 2021-05-12 | $84.45 | $85.20 | $83.35 | $83.35 | $83.33 | 731 |
| 2021-05-11 | $85.05 | $85.05 | $85.05 | $85.05 | $85.03 | 353 |
| 2021-05-10 | $84.44 | $84.44 | $84.44 | $84.44 | $84.42 | 182 |
| 2021-05-07 | $84.44 | $84.44 | $84.44 | $84.44 | $84.42 | 38 |
| 2021-05-06 | $86.90 | $86.90 | $84.44 | $84.44 | $84.42 | 1,407 |
| 2021-05-05 | $85.00 | $85.00 | $85.00 | $85.00 | $84.97 | 0 |
| 2021-05-04 | $85.00 | $85.00 | $85.00 | $85.00 | $84.97 | 198 |
| 2021-05-03 | $85.55 | $85.55 | $85.55 | $85.55 | $85.52 | 1,175 |
| 2021-04-30 | $85.78 | $85.78 | $85.55 | $85.55 | $85.52 | 257 |
| 2021-04-29 | $85.60 | $85.60 | $85.60 | $85.60 | $85.57 | 38 |
| 2021-04-28 | $86.00 | $86.00 | $85.60 | $85.60 | $85.57 | 547 |
| 2021-04-27 | $84.54 | $84.54 | $84.46 | $84.46 | $84.43 | 800 |
| 2021-04-26 | $84.50 | $84.50 | $84.50 | $84.50 | $84.47 | 43 |
| 2021-04-23 | $84.50 | $84.50 | $84.50 | $84.50 | $84.47 | 58 |
| 2021-04-22 | $84.50 | $84.50 | $84.50 | $84.50 | $84.47 | 299 |
| 2021-04-21 | $84.50 | $84.50 | $84.50 | $84.50 | $84.47 | 320 |
| 2021-04-20 | $86.25 | $86.25 | $86.25 | $86.25 | $86.22 | 226 |
| 2021-04-19 | $86.65 | $86.65 | $86.25 | $86.25 | $86.22 | 1,655 |
| 2021-04-16 | $86.77 | $86.77 | $86.77 | $86.77 | $86.74 | 585 |
| 2021-04-15 | $83.58 | $83.58 | $83.58 | $83.58 | $83.55 | 172 |
| 2021-04-14 | $83.58 | $83.58 | $83.58 | $83.58 | $83.55 | 703 |
| 2021-04-13 | $82.95 | $82.95 | $82.95 | $82.95 | $82.92 | 37 |
| 2021-04-12 | $83.50 | $83.50 | $82.95 | $82.95 | $82.92 | 1,215 |
| 2021-04-09 | $81.77 | $81.77 | $81.77 | $81.77 | $81.74 | 139 |
| 2021-04-08 | $81.77 | $81.77 | $81.77 | $81.77 | $81.74 | 67 |
| 2021-04-07 | $81.77 | $81.77 | $81.77 | $81.77 | $81.74 | 159 |
| 2021-04-06 | $81.55 | $81.55 | $81.55 | $81.55 | $81.52 | 102 |
| 2021-04-05 | $80.95 | $80.95 | $80.95 | $80.95 | $80.92 | 148 |
| 2021-04-01 | $80.55 | $80.55 | $80.55 | $80.55 | $80.52 | 91 |
| 2021-03-31 | $81.45 | $81.60 | $80.55 | $80.55 | $80.52 | 4,433 |
| 2021-03-30 | $79.55 | $79.55 | $79.55 | $79.55 | $79.52 | 25 |
| 2021-03-29 | $79.55 | $79.55 | $79.55 | $79.55 | $79.52 | 439 |
| 2021-03-26 | $79.80 | $79.80 | $79.80 | $79.80 | $79.77 | 118 |
| 2021-03-25 | $80.00 | $80.00 | $80.00 | $80.00 | $79.97 | 463 |
| 2021-03-24 | $80.10 | $80.10 | $80.10 | $80.10 | $80.07 | 125 |
| 2021-03-23 | $79.65 | $79.65 | $79.65 | $79.65 | $79.62 | 22 |
| 2021-03-22 | $79.65 | $79.65 | $79.65 | $79.65 | $79.62 | 4,916 |
| 2021-03-19 | $80.00 | $80.00 | $80.00 | $80.00 | $79.97 | 455 |
| 2021-03-18 | $81.25 | $81.25 | $81.25 | $81.25 | $81.22 | 13 |
| 2021-03-17 | $81.25 | $81.25 | $81.25 | $81.25 | $81.22 | 100 |
| 2021-03-16 | $80.52 | $81.25 | $80.52 | $81.25 | $81.22 | 2,136 |
| 2021-03-15 | $79.80 | $79.80 | $79.67 | $79.67 | $79.64 | 1,040 |
| 2021-03-12 | $78.73 | $78.73 | $78.73 | $78.73 | $78.70 | 423 |
| 2021-03-11 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 58 |
| 2021-03-10 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 0 |
| 2021-03-09 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 43 |
| 2021-03-08 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 36 |
| 2021-03-05 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 0 |
| 2021-03-04 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 0 |
| 2021-03-03 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 55 |
| 2021-03-02 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 12 |
| 2021-03-01 | $75.11 | $75.11 | $75.11 | $75.11 | $75.08 | 102 |
| 2021-02-26 | $76.45 | $76.45 | $76.45 | $76.45 | $76.42 | 16 |
| 2021-02-25 | $76.45 | $76.45 | $76.45 | $76.45 | $76.42 | 245 |
| 2021-02-24 | $74.35 | $74.35 | $74.35 | $74.35 | $74.32 | 235 |
| 2021-02-23 | $74.35 | $74.35 | $74.35 | $74.35 | $74.32 | 0 |
| 2021-02-22 | $74.35 | $74.35 | $74.35 | $74.35 | $74.32 | 235 |
| 2021-02-19 | $76.81 | $76.81 | $76.81 | $76.81 | $76.78 | 158 |
| 2021-02-18 | $76.04 | $76.04 | $76.04 | $76.04 | $76.01 | 49 |
| 2021-02-17 | $79.40 | $79.40 | $79.40 | $79.40 | $79.37 | 160 |
| 2021-02-16 | $79.40 | $79.40 | $79.40 | $79.40 | $79.37 | 160 |
| 2021-02-12 | $78.28 | $79.40 | $78.28 | $79.40 | $79.37 | 527 |
| 2021-02-11 | $76.40 | $76.40 | $76.40 | $76.40 | $76.37 | 40 |
| 2021-02-10 | $76.92 | $76.92 | $76.40 | $76.40 | $76.37 | 488 |
| 2021-02-09 | $76.35 | $76.35 | $76.22 | $76.22 | $76.19 | 374 |
| 2021-02-08 | $75.20 | $75.20 | $75.20 | $75.20 | $75.17 | 50 |
| 2021-02-05 | $76.00 | $76.00 | $75.20 | $75.20 | $75.17 | 1,238 |
| 2021-02-04 | $76.05 | $76.05 | $76.05 | $76.05 | $76.02 | 137 |
| 2021-02-03 | $75.28 | $75.28 | $75.28 | $75.28 | $75.25 | 387 |
| 2021-02-02 | $75.68 | $75.75 | $75.60 | $75.75 | $75.72 | 1,141 |
| 2021-02-01 | $75.00 | $75.00 | $75.00 | $75.00 | $74.97 | 372 |
| 2021-01-29 | $75.00 | $75.00 | $75.00 | $75.00 | $74.97 | 47 |
| 2021-01-28 | $74.75 | $75.00 | $74.75 | $75.00 | $74.97 | 791 |
| 2021-01-27 | $74.45 | $74.45 | $74.45 | $74.45 | $74.42 | 0 |
| 2021-01-26 | $74.45 | $74.45 | $74.45 | $74.45 | $74.42 | 106 |
| 2021-01-25 | $74.45 | $74.45 | $74.45 | $74.45 | $74.42 | 1,069 |
| 2021-01-22 | $75.50 | $75.50 | $74.90 | $74.90 | $74.87 | 822 |
| 2021-01-21 | $74.77 | $74.77 | $74.77 | $74.77 | $74.74 | 178 |
| 2021-01-20 | $74.77 | $74.77 | $74.77 | $74.77 | $74.74 | 1,061 |
| 2021-01-19 | $75.00 | $75.00 | $75.00 | $75.00 | $74.97 | 100 |
| 2021-01-15 | $73.40 | $73.40 | $73.40 | $73.40 | $73.37 | 31 |
| 2021-01-14 | $73.40 | $73.40 | $73.40 | $73.40 | $73.37 | 117 |
| 2021-01-13 | $73.40 | $73.40 | $73.40 | $73.40 | $73.37 | 264 |
| 2021-01-12 | $74.00 | $74.00 | $74.00 | $74.00 | $73.97 | 46 |
| 2021-01-11 | $74.00 | $74.00 | $74.00 | $74.00 | $73.97 | 341 |
| 2021-01-08 | $75.50 | $75.50 | $75.50 | $75.50 | $75.47 | 891 |
| 2021-01-07 | $74.34 | $74.34 | $74.34 | $74.34 | $74.31 | 1,302 |
| 2021-01-06 | $73.70 | $73.79 | $72.50 | $72.55 | $72.53 | 1,248 |
| 2021-01-05 | $73.35 | $74.14 | $73.35 | $74.14 | $74.11 | 802 |
| 2021-01-04 | $73.74 | $73.74 | $73.74 | $73.74 | $73.71 | 201 |
| 2020-12-31 | $73.40 | $73.40 | $73.40 | $73.40 | $73.37 | 208 |
| 2020-12-30 | $72.95 | $72.95 | $72.95 | $72.95 | $72.92 | 190 |
| 2020-12-29 | $73.39 | $73.39 | $72.95 | $72.95 | $72.92 | 1,068 |
| 2020-12-28 | $70.60 | $70.60 | $70.60 | $70.60 | $70.58 | 123 |
| 2020-12-24 | $70.15 | $70.15 | $70.15 | $70.15 | $70.13 | 1 |
| 2020-12-23 | $70.15 | $70.15 | $70.15 | $70.15 | $70.13 | 258 |
| 2020-12-22 | $69.95 | $69.95 | $69.95 | $69.95 | $69.93 | 116 |
| 2020-12-21 | $69.95 | $69.95 | $69.95 | $69.95 | $69.93 | 130 |
| 2020-12-18 | $71.69 | $71.69 | $71.69 | $71.69 | $71.66 | 4 |
| 2020-12-17 | $71.69 | $71.69 | $71.69 | $71.69 | $71.66 | 849 |
| 2020-12-16 | $69.79 | $69.79 | $69.75 | $69.75 | $69.73 | 219 |
| 2020-12-15 | $69.70 | $69.70 | $69.70 | $69.70 | $69.68 | 145 |
| 2020-12-14 | $69.15 | $69.15 | $69.15 | $69.15 | $69.13 | 80 |
| 2020-12-11 | $69.15 | $69.15 | $69.15 | $69.15 | $69.13 | 20 |
| 2020-12-10 | $69.75 | $69.75 | $69.15 | $69.15 | $69.13 | 534 |
| 2020-12-09 | $71.45 | $71.45 | $71.45 | $71.45 | $71.43 | 61 |
| 2020-12-08 | $70.10 | $71.45 | $70.10 | $71.45 | $71.43 | 1,635 |
| 2020-12-07 | $69.90 | $70.46 | $69.90 | $70.46 | $70.44 | 1,007 |
| 2020-12-04 | $69.60 | $69.60 | $69.50 | $69.50 | $69.48 | 1,565 |
| 2020-12-03 | $69.45 | $69.45 | $69.45 | $69.45 | $69.43 | 420 |
| 2020-12-02 | $69.37 | $69.37 | $69.37 | $69.37 | $69.35 | 76 |
| 2020-12-01 | $69.37 | $69.37 | $69.37 | $69.37 | $69.35 | 553 |
| 2020-11-30 | $70.15 | $70.15 | $69.50 | $69.50 | $69.48 | 1,126 |
| 2020-11-27 | $69.85 | $69.85 | $69.85 | $69.85 | $69.83 | 1 |
| 2020-11-25 | $69.50 | $69.85 | $69.50 | $69.85 | $69.83 | 1,383 |
| 2020-11-24 | $68.88 | $68.88 | $68.88 | $68.88 | $68.85 | 101 |
| 2020-11-23 | $68.88 | $68.88 | $68.88 | $68.88 | $68.85 | 139 |
| 2020-11-20 | $69.48 | $69.48 | $69.48 | $69.48 | $69.45 | 214 |
| 2020-11-19 | $69.55 | $69.55 | $69.55 | $69.55 | $69.53 | 37 |
| 2020-11-18 | $69.55 | $69.55 | $69.55 | $69.55 | $69.53 | 271 |
| 2020-11-17 | $68.30 | $68.30 | $68.30 | $68.30 | $68.28 | 72 |
| 2020-11-16 | $68.75 | $68.75 | $68.15 | $68.30 | $68.28 | 6,305 |
| 2020-11-13 | $68.04 | $68.04 | $68.00 | $68.00 | $67.98 | 2,261 |
| 2020-11-12 | $68.50 | $68.59 | $68.50 | $68.59 | $68.57 | 2,298 |
| 2020-11-11 | $68.60 | $68.75 | $68.60 | $68.75 | $68.73 | 402 |
| 2020-11-10 | $68.43 | $68.45 | $68.43 | $68.45 | $68.43 | 409 |
| 2020-11-09 | $68.25 | $68.25 | $68.00 | $68.00 | $67.98 | 458 |
| 2020-11-06 | $66.40 | $66.50 | $66.30 | $66.35 | $66.33 | 1,608 |
| 2020-11-05 | $64.00 | $64.00 | $64.00 | $64.00 | $63.98 | 70 |
| 2020-11-04 | $64.00 | $64.00 | $64.00 | $64.00 | $63.98 | 153 |
| 2020-11-03 | $62.70 | $62.70 | $62.30 | $62.30 | $62.28 | 389 |
| 2020-11-02 | $60.20 | $60.20 | $60.20 | $60.20 | $60.18 | 52 |
| 2020-10-30 | $60.20 | $60.20 | $60.20 | $60.20 | $60.18 | 287 |
| 2020-10-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.38 | 116 |
| 2020-10-28 | $62.75 | $62.75 | $62.75 | $62.75 | $62.73 | 68 |
| 2020-10-27 | $62.75 | $62.75 | $62.75 | $62.75 | $62.73 | 75 |
| 2020-10-26 | $62.75 | $62.75 | $62.75 | $62.75 | $62.73 | 240 |
| 2020-10-23 | $64.61 | $64.61 | $64.55 | $64.55 | $64.53 | 391 |
| 2020-10-22 | $63.80 | $63.80 | $63.80 | $63.80 | $63.78 | 167 |
| 2020-10-21 | $63.45 | $63.45 | $63.45 | $63.45 | $63.43 | 150 |
| 2020-10-20 | $64.40 | $64.40 | $64.40 | $64.40 | $64.38 | 170 |
| 2020-10-19 | $63.65 | $63.65 | $63.65 | $63.65 | $63.63 | 100 |
| 2020-10-16 | $63.65 | $63.65 | $63.65 | $63.65 | $63.63 | 571 |
| 2020-10-15 | $62.20 | $62.20 | $62.20 | $62.20 | $62.18 | 289 |
| 2020-10-14 | $64.01 | $64.01 | $64.01 | $64.01 | $63.99 | 319 |
| 2020-10-13 | $64.06 | $64.06 | $63.75 | $63.75 | $63.73 | 1,391 |
| 2020-10-12 | $64.82 | $64.82 | $64.82 | $64.82 | $64.80 | 709 |
| 2020-10-09 | $63.85 | $63.85 | $63.85 | $63.85 | $63.83 | 206 |
| 2020-10-08 | $63.85 | $63.85 | $63.85 | $63.85 | $63.83 | 48 |
| 2020-10-07 | $63.85 | $63.85 | $63.85 | $63.85 | $63.83 | 12 |
| 2020-10-06 | $63.85 | $63.85 | $63.85 | $63.85 | $63.83 | 207 |
| 2020-10-05 | $64.60 | $65.32 | $64.60 | $64.74 | $64.72 | 2,602 |
| 2020-10-02 | $63.55 | $63.85 | $63.55 | $63.85 | $63.83 | 1,408 |
| 2020-10-01 | $65.00 | $65.00 | $65.00 | $65.00 | $64.98 | 258 |
| 2020-09-30 | $65.70 | $65.70 | $65.70 | $65.70 | $65.68 | 75 |
| 2020-09-29 | $65.70 | $65.70 | $65.70 | $65.70 | $65.68 | 165 |
| 2020-09-28 | $64.35 | $64.90 | $64.35 | $64.85 | $64.83 | 1,160 |
| 2020-09-25 | $62.07 | $62.80 | $62.07 | $62.80 | $62.78 | 659 |
| 2020-09-24 | $62.00 | $62.00 | $62.00 | $62.00 | $61.98 | 131 |
| 2020-09-23 | $63.50 | $63.50 | $62.95 | $62.95 | $62.93 | 366 |
| 2020-09-22 | $63.75 | $63.75 | $63.75 | $63.75 | $63.73 | 3 |
| 2020-09-21 | $63.75 | $63.75 | $63.75 | $63.75 | $63.73 | 240 |
| 2020-09-18 | $64.91 | $64.91 | $64.91 | $64.91 | $64.89 | 20 |
| 2020-09-17 | $64.91 | $64.91 | $64.91 | $64.91 | $64.89 | 67 |
| 2020-09-16 | $65.45 | $65.65 | $64.91 | $64.91 | $64.89 | 4,001 |
| 2020-09-15 | $65.40 | $65.40 | $65.20 | $65.40 | $65.38 | 3,831 |
| 2020-09-14 | $64.70 | $64.70 | $64.70 | $64.70 | $64.68 | 65 |
| 2020-09-11 | $64.70 | $64.70 | $64.70 | $64.70 | $64.68 | 514 |
| 2020-09-10 | $64.55 | $64.55 | $63.98 | $63.98 | $63.96 | 376 |
| 2020-09-09 | $64.80 | $64.80 | $64.80 | $64.80 | $64.78 | 183 |
| 2020-09-08 | $62.50 | $62.50 | $62.50 | $62.50 | $62.48 | 0 |
| 2020-09-04 | $62.50 | $62.50 | $62.50 | $62.50 | $62.48 | 277 |
| 2020-09-03 | $64.33 | $64.33 | $63.15 | $63.15 | $63.13 | 257 |
| 2020-09-02 | $64.23 | $64.23 | $64.23 | $64.23 | $64.20 | 261 |
| 2020-09-01 | $63.86 | $63.86 | $63.86 | $63.86 | $63.84 | 134 |
| 2020-08-31 | $63.53 | $63.53 | $63.53 | $63.53 | $63.51 | 15 |
| 2020-08-28 | $63.90 | $63.90 | $63.53 | $63.53 | $63.51 | 1,206 |
| 2020-08-27 | $64.05 | $64.05 | $64.05 | $64.05 | $64.03 | 246 |
| 2020-08-26 | $63.68 | $63.68 | $63.68 | $63.68 | $63.65 | 39 |
| 2020-08-25 | $63.68 | $63.68 | $63.68 | $63.68 | $63.65 | 265 |
| 2020-08-24 | $63.68 | $63.68 | $63.68 | $63.68 | $63.65 | 352 |
| 2020-08-21 | $61.90 | $62.20 | $61.90 | $62.20 | $62.18 | 6,217 |
| 2020-08-20 | $62.35 | $62.35 | $62.26 | $62.26 | $62.24 | 569 |
| 2020-08-19 | $63.40 | $63.40 | $63.05 | $63.05 | $63.03 | 2,740 |
| 2020-08-18 | $62.20 | $62.20 | $62.20 | $62.20 | $62.18 | 30 |
| 2020-08-17 | $62.20 | $62.20 | $62.20 | $62.20 | $62.18 | 210 |
| 2020-08-14 | $62.40 | $62.40 | $62.40 | $62.40 | $62.38 | 92 |
| 2020-08-13 | $62.40 | $62.40 | $62.40 | $62.40 | $62.38 | 94 |
| 2020-08-12 | $62.40 | $62.40 | $62.40 | $62.40 | $62.38 | 411 |
| 2020-08-11 | $61.46 | $61.46 | $61.46 | $61.46 | $61.44 | 68 |
| 2020-08-10 | $61.07 | $61.46 | $60.93 | $61.46 | $61.44 | 1,531 |
| 2020-08-07 | $60.75 | $60.75 | $60.75 | $60.75 | $60.73 | 80 |
| 2020-08-06 | $60.75 | $60.75 | $60.75 | $60.75 | $60.73 | 250 |
| 2020-08-05 | $61.61 | $61.61 | $61.61 | $61.61 | $61.58 | 17,984 |
| 2020-08-04 | $60.11 | $60.11 | $60.00 | $60.00 | $59.98 | 406 |
| 2020-08-03 | $57.89 | $57.89 | $57.89 | $57.89 | $57.87 | 8 |
| 2020-07-31 | $58.80 | $58.80 | $57.89 | $57.89 | $57.87 | 1,349 |
| 2020-07-30 | $58.55 | $59.00 | $58.55 | $59.00 | $58.98 | 1,224 |
| 2020-07-29 | $60.10 | $60.10 | $59.68 | $59.78 | $59.76 | 650 |
| 2020-07-28 | $59.30 | $59.30 | $59.20 | $59.20 | $59.18 | 650 |
| 2020-07-27 | $59.25 | $60.00 | $59.25 | $59.85 | $59.83 | 3,788 |
| 2020-07-24 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 80 |
| 2020-07-23 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 67 |
| 2020-07-22 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 443 |
| 2020-07-21 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 1,860 |
| 2020-07-20 | $58.04 | $58.04 | $58.04 | $58.04 | $58.02 | 254 |
| 2020-07-17 | $57.37 | $57.37 | $57.37 | $57.37 | $57.35 | 500 |
| 2020-07-16 | $56.88 | $56.92 | $56.88 | $56.92 | $56.90 | 27,064 |
| 2020-07-15 | $56.80 | $56.80 | $56.80 | $56.80 | $56.78 | 145 |
| 2020-07-14 | $54.75 | $54.75 | $54.75 | $54.75 | $54.73 | 71 |
| 2020-07-13 | $54.75 | $54.75 | $54.75 | $54.75 | $54.73 | 1,681 |
| 2020-07-10 | $54.69 | $54.75 | $54.69 | $54.75 | $54.73 | 433 |
| 2020-07-09 | $54.65 | $54.65 | $54.65 | $54.65 | $54.63 | 541 |
| 2020-07-08 | $55.25 | $55.25 | $54.75 | $54.75 | $54.73 | 610 |
| 2020-07-07 | $54.25 | $54.25 | $54.25 | $54.25 | $54.23 | 197 |
| 2020-07-06 | $54.25 | $54.90 | $54.24 | $54.25 | $54.23 | 7,730 |
| 2020-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $53.98 | 208 |
| 2020-07-01 | $53.05 | $53.05 | $53.05 | $53.05 | $53.03 | 9 |
| 2020-06-30 | $53.05 | $53.05 | $53.05 | $53.05 | $53.03 | 30 |
| 2020-06-29 | $52.45 | $53.05 | $52.35 | $53.05 | $53.03 | 1,022 |
| 2020-06-26 | $51.60 | $51.60 | $51.60 | $51.60 | $51.58 | 280 |
| 2020-06-25 | $51.90 | $51.90 | $51.90 | $51.90 | $51.88 | 713 |
| 2020-06-24 | $52.65 | $52.65 | $52.65 | $52.65 | $52.63 | 76 |
| 2020-06-23 | $52.65 | $52.65 | $52.65 | $52.65 | $52.63 | 37 |
| 2020-06-22 | $52.65 | $52.65 | $52.65 | $52.65 | $52.63 | 0 |
| 2020-06-19 | $52.65 | $52.65 | $52.65 | $52.65 | $52.63 | 75 |
| 2020-06-18 | $52.65 | $52.65 | $52.65 | $52.65 | $52.63 | 100 |
| 2020-06-17 | $52.65 | $52.65 | $52.65 | $52.65 | $52.62 | 75 |
| 2020-06-16 | $52.65 | $52.65 | $52.65 | $52.65 | $52.62 | 24 |
| 2020-06-15 | $52.65 | $52.65 | $52.65 | $52.65 | $52.62 | 100 |
| 2020-06-12 | $52.55 | $52.65 | $51.05 | $51.09 | $51.06 | 6,693 |
| 2020-06-11 | $53.12 | $53.12 | $52.13 | $52.13 | $52.10 | 10,697 |
| 2020-06-10 | $55.35 | $56.00 | $55.35 | $56.00 | $55.97 | 1,351 |
| 2020-06-09 | $55.89 | $56.05 | $55.89 | $55.94 | $55.91 | 7,997 |
| 2020-06-08 | $56.08 | $56.20 | $55.92 | $56.03 | $56.00 | 3,074 |
| 2020-06-05 | $57.00 | $57.60 | $56.65 | $57.55 | $57.52 | 1,540 |
| 2020-06-04 | $55.85 | $56.08 | $55.83 | $55.85 | $55.82 | 3,728 |
| 2020-06-03 | $53.65 | $53.65 | $53.65 | $53.65 | $53.62 | 0 |
| 2020-06-02 | $53.65 | $53.65 | $53.65 | $53.65 | $53.62 | 14,698 |
| 2020-06-01 | $53.27 | $53.27 | $52.94 | $52.94 | $52.91 | 578 |
| 2020-05-29 | $53.09 | $53.19 | $53.01 | $53.01 | $52.98 | 798 |
| 2020-05-28 | $52.69 | $52.69 | $52.25 | $52.50 | $52.47 | 6,274 |
| 2020-05-27 | $50.83 | $51.37 | $50.83 | $51.37 | $51.34 | 9,441 |
| 2020-05-26 | $51.45 | $51.50 | $51.15 | $51.50 | $51.47 | 3,320 |
| 2020-05-22 | $48.80 | $49.25 | $48.80 | $49.25 | $49.22 | 2,824 |
| 2020-05-21 | $48.96 | $48.96 | $48.92 | $48.92 | $48.89 | 1,350 |
| 2020-05-20 | $49.45 | $49.45 | $49.45 | $49.45 | $49.42 | 213 |
| 2020-05-19 | $50.10 | $50.39 | $49.45 | $49.45 | $49.42 | 5,471 |
| 2020-05-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.97 | 485 |
| 2020-05-15 | $46.44 | $46.44 | $45.89 | $45.89 | $45.87 | 427 |
| 2020-05-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 53 |
| 2020-05-13 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 120 |
| 2020-05-12 | $48.32 | $48.32 | $48.32 | $48.32 | $48.29 | 103 |
| 2020-05-11 | $47.25 | $49.40 | $47.25 | $48.32 | $48.29 | 1,493 |
| 2020-05-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.97 | 453 |
| 2020-05-07 | $48.30 | $48.42 | $48.30 | $48.42 | $48.39 | 772 |
| 2020-05-06 | $47.50 | $47.50 | $47.38 | $47.50 | $47.47 | 2,486 |
| 2020-05-05 | $47.40 | $48.00 | $47.40 | $47.83 | $47.80 | 2,491 |
| 2020-05-04 | $47.31 | $47.85 | $47.05 | $47.85 | $47.82 | 5,405 |
| 2020-05-01 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 30 |
| 2020-04-30 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 75 |
| 2020-04-29 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 624 |
| 2020-04-28 | $48.73 | $48.73 | $48.73 | $48.73 | $48.70 | 362 |
| 2020-04-27 | $47.85 | $47.85 | $47.85 | $47.85 | $47.82 | 49 |
| 2020-04-24 | $47.46 | $47.85 | $47.29 | $47.85 | $47.82 | 1,154 |
| 2020-04-23 | $48.18 | $51.10 | $48.17 | $48.67 | $48.64 | 83,360 |
| 2020-04-22 | $47.59 | $47.59 | $47.59 | $47.59 | $47.56 | 4 |
| 2020-04-21 | $47.59 | $47.59 | $47.59 | $47.59 | $47.56 | 2,600 |
| 2020-04-20 | $46.24 | $46.24 | $46.24 | $46.24 | $46.22 | 0 |
| 2020-04-17 | $46.24 | $46.24 | $46.24 | $46.24 | $46.22 | 45 |
| 2020-04-16 | $46.24 | $46.24 | $46.24 | $46.24 | $46.22 | 70 |
| 2020-04-15 | $46.96 | $46.96 | $46.24 | $46.24 | $46.22 | 11,398 |
| 2020-04-14 | $48.51 | $48.51 | $48.50 | $48.50 | $48.47 | 1,047 |
| 2020-04-13 | $45.25 | $45.25 | $45.25 | $45.25 | $45.23 | 618 |
| 2020-04-09 | $45.41 | $45.41 | $45.41 | $45.41 | $45.39 | 4,117 |
| 2020-04-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.98 | 100 |
| 2020-04-07 | $45.00 | $45.00 | $45.00 | $45.00 | $44.98 | 120 |
| 2020-04-06 | $44.44 | $45.00 | $44.18 | $45.00 | $44.98 | 1,554 |
| 2020-04-03 | $42.69 | $42.69 | $42.69 | $42.69 | $42.67 | 19 |
| 2020-04-02 | $43.34 | $43.34 | $42.69 | $42.69 | $42.67 | 1,396 |
| 2020-04-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.98 | 4,127 |
| 2020-03-31 | $44.06 | $44.06 | $44.06 | $44.06 | $44.04 | 864 |
| 2020-03-30 | $44.75 | $44.75 | $44.75 | $44.75 | $44.73 | 236 |
| 2020-03-27 | $43.74 | $43.74 | $42.45 | $43.66 | $43.64 | 1,603 |
| 2020-03-26 | $44.45 | $44.45 | $44.45 | $44.45 | $44.43 | 398 |
| 2020-03-25 | $40.53 | $40.53 | $40.31 | $40.31 | $40.29 | 5,142 |
| 2020-03-24 | $39.10 | $41.40 | $39.10 | $39.43 | $39.41 | 5,530 |
| 2020-03-23 | $37.60 | $37.60 | $36.81 | $36.81 | $36.79 | 861 |
| 2020-03-20 | $37.97 | $37.97 | $37.60 | $37.60 | $37.58 | 3,327 |
| 2020-03-19 | $38.39 | $39.65 | $38.39 | $39.65 | $39.63 | 1,303 |
| 2020-03-18 | $35.85 | $35.85 | $35.85 | $35.85 | $35.83 | 219 |
| 2020-03-17 | $39.95 | $41.00 | $39.27 | $39.27 | $39.25 | 3,613 |
| 2020-03-16 | $36.05 | $39.69 | $36.05 | $39.68 | $39.66 | 4,797 |
| 2020-03-13 | $42.36 | $42.66 | $40.95 | $41.85 | $41.83 | 15,038 |
| 2020-03-12 | $42.70 | $42.70 | $41.00 | $42.00 | $41.98 | 1,697 |
| 2020-03-11 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 173 |
| 2020-03-10 | $49.35 | $49.35 | $48.25 | $48.25 | $48.22 | 1,749 |
| 2020-03-09 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 355 |
| 2020-03-06 | $51.65 | $51.65 | $51.65 | $51.65 | $51.62 | 100 |
| 2020-03-05 | $52.45 | $52.87 | $52.20 | $52.20 | $52.17 | 530 |
| 2020-03-04 | $52.85 | $52.85 | $52.85 | $52.85 | $52.82 | 153 |
| 2020-03-03 | $53.64 | $53.64 | $53.64 | $53.64 | $53.61 | 363 |
| 2020-03-02 | $50.30 | $50.55 | $50.30 | $50.55 | $50.52 | 798 |
| 2020-02-28 | $49.10 | $49.15 | $48.55 | $48.71 | $48.68 | 774 |
| 2020-02-27 | $51.50 | $51.50 | $50.90 | $50.90 | $50.87 | 423 |
| 2020-02-26 | $52.86 | $52.86 | $52.86 | $52.86 | $52.83 | 50 |
| 2020-02-25 | $52.86 | $52.86 | $52.86 | $52.86 | $52.83 | 153 |
| 2020-02-24 | $54.00 | $54.00 | $54.00 | $54.00 | $53.97 | 991 |
| 2020-02-21 | $56.80 | $56.80 | $56.80 | $56.80 | $56.77 | 10 |
| 2020-02-20 | $56.80 | $56.80 | $56.80 | $56.80 | $56.77 | 236 |
| 2020-02-19 | $57.65 | $57.65 | $57.65 | $57.65 | $57.62 | 87 |
| 2020-02-18 | $57.65 | $57.65 | $57.65 | $57.65 | $57.62 | 0 |
| 2020-02-14 | $57.72 | $57.72 | $57.65 | $57.65 | $57.62 | 786 |
| 2020-02-13 | $57.76 | $57.76 | $57.76 | $57.76 | $57.73 | 211 |
| 2020-02-12 | $58.35 | $58.35 | $58.35 | $58.35 | $58.32 | 24 |
| 2020-02-11 | $58.35 | $58.35 | $58.35 | $58.35 | $58.32 | 206 |
| 2020-02-10 | $57.65 | $57.65 | $57.28 | $57.28 | $57.25 | 741 |
| 2020-02-07 | $57.28 | $57.28 | $57.28 | $57.28 | $57.25 | 90 |
| 2020-02-06 | $57.28 | $57.42 | $57.28 | $57.28 | $57.25 | 3,305 |
| 2020-02-05 | $56.65 | $56.65 | $56.65 | $56.65 | $56.62 | 184 |
| 2020-02-04 | $56.69 | $56.69 | $56.65 | $56.65 | $56.62 | 583 |
| 2020-02-03 | $55.15 | $55.15 | $54.60 | $54.60 | $54.57 | 382 |
| 2020-01-31 | $54.50 | $54.50 | $54.45 | $54.45 | $54.42 | 320 |
| 2020-01-30 | $55.35 | $55.35 | $55.35 | $55.35 | $55.32 | 190 |
| 2020-01-29 | $55.89 | $55.89 | $55.89 | $55.89 | $55.86 | 1,387 |
| 2020-01-28 | $55.75 | $55.75 | $55.75 | $55.75 | $55.72 | 52 |
| 2020-01-27 | $55.75 | $55.75 | $55.75 | $55.75 | $55.72 | 50 |
| 2020-01-24 | $55.75 | $55.75 | $55.75 | $55.75 | $55.72 | 20 |
| 2020-01-23 | $55.75 | $55.75 | $55.75 | $55.75 | $55.72 | 120 |
| 2020-01-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.22 | 92 |
| 2020-01-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.22 | 166 |
| 2020-01-17 | $56.08 | $56.08 | $56.08 | $56.08 | $56.05 | 291 |
| 2020-01-16 | $56.08 | $56.08 | $56.08 | $56.08 | $56.05 | 1,908 |
| 2020-01-15 | $54.90 | $54.90 | $54.90 | $54.90 | $54.87 | 108 |
| 2020-01-14 | $54.90 | $54.90 | $54.90 | $54.90 | $54.87 | 7 |
| 2020-01-13 | $54.90 | $54.90 | $54.90 | $54.90 | $54.87 | 276 |
| 2020-01-10 | $54.85 | $54.90 | $54.75 | $54.75 | $54.72 | 3,002 |
| 2020-01-09 | $55.08 | $55.08 | $55.08 | $55.08 | $55.05 | 4,029 |
| 2020-01-08 | $54.60 | $54.60 | $54.60 | $54.60 | $54.57 | 150 |
| 2020-01-07 | $54.45 | $54.45 | $54.45 | $54.45 | $54.42 | 140 |
| 2020-01-06 | $55.47 | $55.47 | $55.47 | $55.47 | $55.44 | 0 |
| 2020-01-03 | $55.47 | $55.47 | $55.47 | $55.47 | $55.44 | 110 |
| 2020-01-02 | $55.87 | $55.96 | $55.47 | $55.47 | $55.44 | 961 |
| 2019-12-31 | $55.16 | $55.16 | $55.16 | $55.16 | $55.13 | 0 |
| 2019-12-30 | $55.16 | $55.16 | $55.16 | $55.16 | $55.13 | 21 |
| 2019-12-27 | $55.16 | $55.16 | $55.16 | $55.16 | $55.13 | 1,111 |
| 2019-12-26 | $54.65 | $55.10 | $54.65 | $55.05 | $55.02 | 500 |
| 2019-12-24 | $55.15 | $55.15 | $55.15 | $55.15 | $55.12 | 51 |
| 2019-12-23 | $55.15 | $55.15 | $55.15 | $55.15 | $55.12 | 105 |
| 2019-12-20 | $54.75 | $54.75 | $54.75 | $54.75 | $54.72 | 30 |
| 2019-12-19 | $54.40 | $54.75 | $54.40 | $54.75 | $54.72 | 1,101 |
| 2019-12-18 | $55.30 | $55.30 | $55.30 | $55.30 | $55.27 | 51 |
| 2019-12-17 | $55.30 | $55.30 | $55.30 | $55.30 | $55.27 | 112 |
| 2019-12-16 | $55.30 | $55.30 | $55.30 | $55.30 | $55.27 | 864 |
| 2019-12-13 | $55.05 | $55.05 | $54.75 | $54.75 | $54.72 | 241 |
| 2019-12-12 | $54.80 | $54.85 | $54.75 | $54.75 | $54.72 | 735 |
| 2019-12-11 | $54.90 | $54.90 | $54.80 | $54.90 | $54.87 | 550 |
| 2019-12-10 | $53.75 | $53.75 | $53.61 | $53.61 | $53.58 | 2,655 |
| 2019-12-09 | $53.70 | $53.70 | $53.70 | $53.70 | $53.67 | 0 |
| 2019-12-06 | $53.60 | $53.70 | $53.53 | $53.70 | $53.67 | 2,129 |
| 2019-12-05 | $52.66 | $52.66 | $52.66 | $52.66 | $52.63 | 1,059 |
| 2019-12-04 | $51.55 | $51.55 | $51.55 | $51.55 | $51.52 | 15 |
| 2019-12-03 | $51.55 | $51.55 | $51.55 | $51.55 | $51.52 | 627 |
| 2019-12-02 | $52.75 | $52.75 | $52.00 | $52.00 | $51.97 | 2,947 |
| 2019-11-29 | $53.10 | $53.10 | $53.10 | $53.10 | $53.07 | 100 |
| 2019-11-27 | $51.31 | $51.31 | $51.31 | $51.31 | $51.28 | 78 |
| 2019-11-26 | $51.31 | $51.31 | $51.31 | $51.31 | $51.28 | 0 |
| 2019-11-25 | $51.31 | $51.31 | $51.31 | $51.31 | $51.28 | 29 |
| 2019-11-22 | $51.31 | $51.31 | $51.31 | $51.31 | $51.28 | 48 |
| 2019-11-21 | $51.67 | $51.67 | $51.31 | $51.31 | $51.28 | 1,272 |
| 2019-11-20 | $52.08 | $52.08 | $52.03 | $52.08 | $52.05 | 1,226 |
| 2019-11-19 | $52.05 | $52.05 | $52.05 | $52.05 | $52.02 | 264 |
| 2019-11-18 | $52.53 | $52.53 | $52.53 | $52.53 | $52.50 | 477 |
| 2019-11-15 | $52.46 | $52.80 | $52.46 | $52.80 | $52.77 | 1,072 |
| 2019-11-14 | $52.65 | $52.75 | $52.65 | $52.75 | $52.72 | 3,730 |
| 2019-11-13 | $52.65 | $52.65 | $52.65 | $52.65 | $52.62 | 60 |
| 2019-11-12 | $52.57 | $52.65 | $52.52 | $52.65 | $52.62 | 1,765 |
| 2019-11-11 | $52.00 | $52.25 | $52.00 | $52.25 | $52.22 | 2,790 |
| 2019-11-08 | $52.55 | $52.55 | $52.55 | $52.55 | $52.52 | 198 |
| 2019-11-07 | $52.47 | $52.47 | $52.47 | $52.47 | $52.44 | 400 |
| 2019-11-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 13 |
| 2019-11-05 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 30 |
| 2019-11-04 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 0 |
| 2019-11-01 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 10 |
| 2019-10-31 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 0 |
| 2019-10-30 | $51.25 | $51.25 | $51.25 | $51.25 | $51.22 | 260 |
| 2019-10-29 | $50.65 | $50.65 | $50.65 | $50.65 | $50.62 | 0 |
| 2019-10-28 | $50.65 | $50.65 | $50.65 | $50.65 | $50.62 | 55 |
| 2019-10-25 | $50.62 | $50.65 | $50.62 | $50.65 | $50.62 | 263 |
| 2019-10-24 | $49.86 | $49.86 | $49.86 | $49.86 | $49.83 | 0 |
| 2019-10-23 | $49.86 | $49.86 | $49.86 | $49.86 | $49.83 | 0 |
| 2019-10-22 | $49.86 | $49.86 | $49.86 | $49.86 | $49.83 | 0 |
| 2019-10-21 | $49.86 | $49.86 | $49.86 | $49.86 | $49.83 | 0 |
| 2019-10-18 | $49.86 | $49.86 | $49.86 | $49.86 | $49.83 | 395 |
| 2019-10-17 | $48.63 | $48.63 | $48.63 | $48.63 | $48.60 | 25 |
| 2019-10-16 | $48.63 | $48.63 | $48.63 | $48.63 | $48.60 | 100 |
| 2019-10-15 | $48.60 | $48.80 | $48.60 | $48.80 | $48.77 | 361 |
| 2019-10-14 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 0 |
| 2019-10-11 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 90 |
| 2019-10-10 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 95 |
| 2019-10-09 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 21 |
| 2019-10-08 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 0 |
| 2019-10-07 | $46.49 | $46.49 | $46.49 | $46.49 | $46.46 | 0 |
| 2019-10-04 | $46.77 | $46.77 | $46.49 | $46.49 | $46.46 | 665 |
| 2019-10-03 | $48.95 | $48.95 | $48.95 | $48.95 | $48.92 | 0 |
| 2019-10-02 | $48.95 | $48.95 | $48.95 | $48.95 | $48.92 | 0 |
| 2019-10-01 | $48.95 | $48.95 | $48.95 | $48.95 | $48.92 | 0 |
| 2019-09-30 | $48.95 | $48.95 | $48.95 | $48.95 | $48.92 | 100 |
| 2019-09-27 | $48.52 | $48.52 | $48.52 | $48.52 | $48.49 | 0 |
| 2019-09-26 | $48.52 | $48.52 | $48.52 | $48.52 | $48.49 | 280 |
| 2019-09-25 | $48.50 | $48.50 | $48.50 | $48.50 | $48.47 | 0 |
| 2019-09-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.47 | 0 |
| 2019-09-23 | $48.42 | $48.50 | $48.42 | $48.50 | $48.47 | 364 |
| 2019-09-20 | $49.15 | $49.15 | $49.15 | $49.15 | $49.12 | 0 |
| 2019-09-19 | $49.15 | $49.15 | $49.15 | $49.15 | $49.12 | 512 |
| 2019-09-18 | $48.75 | $48.75 | $48.75 | $48.75 | $48.72 | 160 |
| 2019-09-17 | $49.20 | $49.20 | $49.20 | $49.20 | $49.17 | 0 |
| 2019-09-16 | $49.20 | $49.20 | $49.20 | $49.20 | $49.17 | 0 |
| 2019-09-13 | $49.20 | $49.20 | $49.20 | $49.20 | $49.17 | 200 |
| 2019-09-12 | $48.43 | $48.80 | $48.43 | $48.80 | $48.77 | 870 |
| 2019-09-11 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 491 |
| 2019-09-10 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 0 |
| 2019-09-09 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 0 |
| 2019-09-06 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 150 |
| 2019-09-05 | $47.60 | $47.60 | $47.16 | $47.16 | $47.13 | 670 |
| 2019-09-04 | $46.35 | $46.35 | $46.35 | $46.35 | $46.32 | 431 |
| 2019-09-03 | $46.35 | $46.35 | $46.35 | $46.35 | $46.32 | 360 |
| 2019-08-30 | $46.64 | $46.64 | $46.64 | $46.64 | $46.61 | 140 |
| 2019-08-29 | $45.29 | $45.29 | $45.29 | $45.29 | $45.26 | 70 |
| 2019-08-28 | $45.90 | $45.90 | $45.29 | $45.29 | $45.26 | 504 |
| 2019-08-27 | $45.80 | $45.80 | $45.46 | $45.46 | $45.43 | 1,407 |
| 2019-08-26 | $46.16 | $46.16 | $46.16 | $46.16 | $46.13 | 0 |
| 2019-08-23 | $46.16 | $46.16 | $46.16 | $46.16 | $46.13 | 2,702 |
| 2019-08-22 | $45.15 | $45.15 | $45.15 | $45.15 | $45.12 | 0 |
| 2019-08-21 | $45.15 | $45.15 | $45.15 | $45.15 | $45.12 | 0 |
| 2019-08-20 | $45.43 | $45.43 | $45.15 | $45.15 | $45.12 | 766 |
| 2019-08-19 | $43.98 | $43.98 | $43.98 | $43.98 | $43.95 | 0 |
| 2019-08-16 | $43.98 | $43.98 | $43.98 | $43.98 | $43.95 | 60 |
| 2019-08-15 | $43.98 | $43.98 | $43.98 | $43.98 | $43.95 | 444 |
| 2019-08-14 | $45.20 | $45.20 | $45.20 | $45.20 | $45.17 | 200 |
| 2019-08-13 | $45.50 | $45.50 | $45.50 | $45.50 | $45.47 | 132 |
| 2019-08-12 | $45.45 | $45.45 | $45.45 | $45.45 | $45.42 | 323 |
| 2019-08-09 | $46.42 | $46.65 | $46.09 | $46.65 | $46.62 | 3,400 |
| 2019-08-08 | $46.42 | $46.65 | $46.09 | $46.65 | $46.62 | 3,418 |
| 2019-08-07 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 1,469 |
| 2019-08-06 | $45.30 | $45.30 | $45.30 | $45.30 | $45.27 | 360 |
| 2019-08-05 | $45.29 | $45.29 | $45.25 | $45.25 | $45.22 | 2,085 |
| 2019-08-02 | $48.23 | $48.23 | $47.80 | $47.80 | $47.77 | 800 |
| 2019-08-01 | $48.23 | $48.23 | $47.80 | $47.80 | $47.77 | 807 |
| 2019-07-31 | $48.01 | $48.01 | $48.01 | $48.01 | $47.98 | 300 |
| 2019-07-30 | $48.01 | $48.01 | $48.01 | $48.01 | $47.98 | 300 |
| 2019-07-29 | $48.01 | $48.01 | $48.01 | $48.01 | $47.98 | 300 |
| 2019-07-26 | $48.01 | $48.01 | $48.01 | $48.01 | $47.98 | 285 |
| 2019-07-25 | $48.55 | $48.55 | $48.55 | $48.55 | $48.52 | 100 |
| 2019-07-24 | $48.41 | $48.41 | $48.41 | $48.41 | $48.38 | 0 |
| 2019-07-23 | $48.41 | $48.41 | $48.41 | $48.41 | $48.38 | 0 |
| 2019-07-22 | $48.41 | $48.41 | $48.41 | $48.41 | $48.38 | 400 |
| 2019-07-19 | $49.05 | $49.05 | $49.01 | $49.01 | $48.98 | 572 |
| 2019-07-18 | $48.80 | $48.80 | $48.80 | $48.80 | $48.77 | 100 |
| 2019-07-17 | $48.63 | $48.75 | $48.61 | $48.61 | $48.58 | 584 |
| 2019-07-16 | $48.37 | $48.65 | $48.16 | $48.16 | $48.13 | 955 |
| 2019-07-15 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-07-12 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 1,170 |
| 2019-07-11 | $48.60 | $48.60 | $48.60 | $48.60 | $48.57 | 0 |
| 2019-07-10 | $48.60 | $48.60 | $48.60 | $48.60 | $48.57 | 30 |
| 2019-07-09 | $48.60 | $48.60 | $48.60 | $48.60 | $48.57 | 500 |
| 2019-07-08 | $48.60 | $48.60 | $48.60 | $48.60 | $48.57 | 200 |
| 2019-07-05 | $48.00 | $48.25 | $48.00 | $48.25 | $48.22 | 851 |
| 2019-07-03 | $49.00 | $49.00 | $49.00 | $49.00 | $48.97 | 200 |
| 2019-07-02 | $47.76 | $47.76 | $47.76 | $47.76 | $47.73 | 555 |
| 2019-07-01 | $47.76 | $47.76 | $47.76 | $47.76 | $47.73 | 505 |
| 2019-06-28 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 0 |
| 2019-06-27 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 945 |
| 2019-06-26 | $48.35 | $48.35 | $48.35 | $48.35 | $48.32 | 0 |
| 2019-06-25 | $48.35 | $48.35 | $48.35 | $48.35 | $48.32 | 104 |
| 2019-06-24 | $48.53 | $48.53 | $48.35 | $48.35 | $48.32 | 1,275 |
| 2019-06-21 | $48.35 | $48.60 | $48.35 | $48.60 | $48.57 | 720 |
| 2019-06-20 | $48.60 | $48.60 | $48.10 | $48.30 | $48.27 | 1,183 |
| 2019-06-19 | $47.45 | $47.48 | $47.45 | $47.48 | $47.45 | 1,000 |
| 2019-06-18 | $46.96 | $46.96 | $46.62 | $46.87 | $46.84 | 3,390 |
| 2019-06-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.47 | 390 |
| 2019-06-14 | $46.15 | $46.30 | $46.15 | $46.30 | $46.27 | 1,864 |
| 2019-06-13 | $46.36 | $46.36 | $46.19 | $46.19 | $46.16 | 3,429 |
| 2019-06-12 | $46.45 | $46.45 | $46.34 | $46.34 | $46.31 | 1,945 |
| 2019-06-11 | $46.25 | $46.25 | $45.98 | $45.98 | $45.95 | 6,806 |
| 2019-06-10 | $46.00 | $46.00 | $45.53 | $45.76 | $45.73 | 1,550 |
| 2019-06-07 | $45.33 | $45.35 | $45.25 | $45.25 | $45.22 | 3,260 |
| 2019-06-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.47 | 300 |
| 2019-06-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.47 | 990 |
| 2019-06-04 | $44.17 | $44.50 | $44.17 | $44.47 | $44.44 | 1,464 |
| 2019-06-03 | $43.40 | $43.40 | $43.40 | $43.40 | $43.37 | 2,000 |
| 2019-05-31 | $43.03 | $43.03 | $42.89 | $43.02 | $42.99 | 5,226 |
| 2019-05-30 | $43.95 | $43.95 | $43.95 | $43.95 | $43.92 | 276 |
| 2019-05-29 | $43.50 | $43.70 | $43.50 | $43.70 | $43.67 | 2,175 |
| 2019-05-28 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-05-24 | $44.96 | $45.00 | $44.95 | $45.00 | $44.97 | 6,938 |
| 2019-05-23 | $44.00 | $44.15 | $43.60 | $44.15 | $44.12 | 4,440 |
| 2019-05-22 | $44.88 | $44.88 | $44.80 | $44.80 | $44.77 | 1,264 |
| 2019-05-21 | $44.92 | $44.92 | $44.91 | $44.91 | $44.88 | 443 |
| 2019-05-20 | $45.10 | $45.15 | $45.10 | $45.15 | $45.12 | 204 |
| 2019-05-17 | $45.38 | $45.38 | $45.38 | $45.38 | $45.35 | 425 |
| 2019-05-16 | $45.43 | $45.43 | $45.43 | $45.43 | $45.40 | 140 |
| 2019-05-15 | $44.85 | $44.95 | $44.85 | $44.95 | $44.92 | 200 |
| 2019-05-14 | $44.80 | $44.80 | $44.80 | $44.80 | $44.77 | 0 |
| 2019-05-13 | $44.80 | $44.80 | $44.80 | $44.80 | $44.77 | 5 |
| 2019-05-10 | $44.80 | $44.80 | $44.80 | $44.80 | $44.77 | 100 |
| 2019-05-09 | $44.45 | $44.45 | $44.45 | $44.45 | $44.42 | 4,005 |
| 2019-05-08 | $45.25 | $45.25 | $45.25 | $45.25 | $45.21 | 60 |
| 2019-05-07 | $45.75 | $45.75 | $45.25 | $45.25 | $45.21 | 20,500 |
| 2019-05-06 | $46.07 | $46.07 | $46.07 | $46.07 | $46.03 | 170 |
| 2019-05-03 | $47.01 | $47.06 | $46.97 | $47.06 | $47.02 | 20,000 |
| 2019-05-02 | $47.10 | $47.10 | $47.10 | $47.10 | $47.06 | 0 |
| 2019-05-01 | $47.40 | $47.40 | $47.10 | $47.10 | $47.06 | 613 |
| 2019-04-30 | $47.50 | $47.50 | $47.45 | $47.45 | $47.41 | 3,000 |
| 2019-04-29 | $46.65 | $46.65 | $46.65 | $46.65 | $46.61 | 0 |
| 2019-04-26 | $46.65 | $46.65 | $46.65 | $46.65 | $46.61 | 58 |
| 2019-04-25 | $46.65 | $46.65 | $46.65 | $46.65 | $46.61 | 0 |
| 2019-04-24 | $46.70 | $46.70 | $46.65 | $46.65 | $46.61 | 1,161 |
| 2019-04-23 | $46.67 | $46.67 | $46.67 | $46.67 | $46.63 | 260 |
| 2019-04-22 | $46.55 | $46.59 | $46.55 | $46.59 | $46.55 | 230 |
| 2019-04-18 | $47.20 | $47.20 | $47.20 | $47.20 | $47.16 | 430 |
| 2019-04-17 | $47.33 | $47.33 | $47.15 | $47.20 | $47.16 | 2,472 |
| 2019-04-16 | $46.93 | $46.93 | $46.93 | $46.93 | $46.89 | 108 |
| 2019-04-15 | $46.65 | $46.65 | $46.65 | $46.65 | $46.61 | 135 |
| 2019-04-12 | $46.53 | $46.53 | $46.53 | $46.53 | $46.49 | 10 |
| 2019-04-11 | $45.90 | $46.53 | $45.90 | $46.53 | $46.49 | 435 |
| 2019-04-10 | $46.11 | $46.25 | $46.00 | $46.25 | $46.21 | 1,011 |
| 2019-04-09 | $46.75 | $46.75 | $46.75 | $46.75 | $46.71 | 161 |
| 2019-04-08 | $46.75 | $46.75 | $46.75 | $46.75 | $46.71 | 0 |
| 2019-04-05 | $46.75 | $46.75 | $46.75 | $46.75 | $46.71 | 0 |
| 2019-04-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.71 | 0 |
| 2019-04-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.71 | 200 |
| 2019-04-02 | $46.05 | $46.05 | $46.05 | $46.05 | $46.01 | 45 |
| 2019-04-01 | $46.07 | $46.07 | $46.05 | $46.05 | $46.01 | 5,917 |
| 2019-03-29 | $44.92 | $44.92 | $44.92 | $44.92 | $44.88 | 120 |
| 2019-03-28 | $44.81 | $44.81 | $44.81 | $44.81 | $44.77 | 565 |
| 2019-03-27 | $45.45 | $45.45 | $44.81 | $44.81 | $44.77 | 456 |
| 2019-03-26 | $44.63 | $44.63 | $44.63 | $44.63 | $44.59 | 109 |
| 2019-03-25 | $44.63 | $44.63 | $44.63 | $44.63 | $44.59 | 791 |
| 2019-03-22 | $44.79 | $44.79 | $44.79 | $44.79 | $44.75 | 7,158 |
| 2019-03-21 | $45.60 | $45.77 | $45.60 | $45.77 | $45.73 | 5,105 |
| 2019-03-20 | $46.02 | $46.15 | $46.02 | $46.15 | $46.11 | 5,806 |
| 2019-03-19 | $45.01 | $45.01 | $45.01 | $45.01 | $44.97 | 14 |
| 2019-03-18 | $45.01 | $45.01 | $45.01 | $45.01 | $44.97 | 90 |
| 2019-03-15 | $45.01 | $45.01 | $45.01 | $45.01 | $44.97 | 220 |
| 2019-03-14 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 75 |
| 2019-03-13 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 0 |
| 2019-03-12 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 0 |
| 2019-03-11 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 705 |
| 2019-03-08 | $42.81 | $43.02 | $42.81 | $43.00 | $42.97 | 3,468 |
| 2019-03-07 | $43.25 | $43.25 | $42.75 | $42.75 | $42.72 | 1,926 |
| 2019-03-06 | $44.28 | $44.35 | $44.26 | $44.26 | $44.22 | 1,276 |
| 2019-03-05 | $44.55 | $44.60 | $44.55 | $44.60 | $44.56 | 5,216 |
| 2019-03-04 | $44.27 | $44.27 | $44.27 | $44.27 | $44.23 | 2,011 |
| 2019-03-01 | $44.50 | $44.60 | $44.50 | $44.60 | $44.56 | 353 |
| 2019-02-28 | $44.37 | $44.50 | $44.37 | $44.50 | $44.46 | 900 |
| 2019-02-27 | $44.31 | $44.45 | $44.25 | $44.31 | $44.27 | 17,070 |
| 2019-02-26 | $44.43 | $44.43 | $44.43 | $44.43 | $44.39 | 280 |
| 2019-02-25 | $44.36 | $44.36 | $44.36 | $44.36 | $44.32 | 285 |
| 2019-02-22 | $44.70 | $44.70 | $44.70 | $44.70 | $44.66 | 230 |
| 2019-02-21 | $44.62 | $44.62 | $44.62 | $44.62 | $44.58 | 2,440 |
| 2019-02-20 | $44.15 | $44.15 | $44.15 | $44.15 | $44.11 | 3,300 |
| 2019-02-19 | $44.15 | $44.15 | $44.15 | $44.15 | $44.11 | 632 |
| 2019-02-15 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 80 |
| 2019-02-14 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 195 |
| 2019-02-13 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 0 |
| 2019-02-12 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 5 |
| 2019-02-11 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 0 |
| 2019-02-08 | $43.40 | $43.55 | $43.15 | $43.55 | $43.51 | 11,718 |
| 2019-02-07 | $43.98 | $43.98 | $43.95 | $43.95 | $43.91 | 3,148 |
| 2019-02-06 | $44.41 | $44.41 | $44.30 | $44.30 | $44.26 | 1,588 |
| 2019-02-05 | $44.66 | $44.66 | $44.66 | $44.66 | $44.62 | 495 |
| 2019-02-04 | $44.55 | $44.55 | $44.55 | $44.55 | $44.51 | 110 |
| 2019-02-01 | $44.52 | $44.71 | $44.45 | $44.45 | $44.41 | 2,960 |
| 2019-01-31 | $44.40 | $44.40 | $44.40 | $44.40 | $44.36 | 20 |
| 2019-01-30 | $43.67 | $44.40 | $43.56 | $44.40 | $44.36 | 10,857 |
| 2019-01-29 | $42.81 | $42.81 | $42.81 | $42.81 | $42.78 | 0 |
| 2019-01-28 | $43.00 | $43.00 | $42.81 | $42.81 | $42.78 | 1,705 |
| 2019-01-25 | $44.06 | $44.06 | $44.06 | $44.06 | $44.02 | 0 |
| 2019-01-24 | $44.06 | $44.06 | $44.06 | $44.06 | $44.02 | 0 |
| 2019-01-23 | $44.06 | $44.06 | $44.06 | $44.06 | $44.02 | 209 |
| 2019-01-22 | $44.22 | $44.22 | $44.22 | $44.22 | $44.18 | 92 |
| 2019-01-18 | $44.22 | $44.22 | $44.22 | $44.22 | $44.18 | 250 |
| 2019-01-17 | $43.23 | $43.23 | $43.23 | $43.23 | $43.19 | 525 |
| 2019-01-16 | $43.46 | $43.46 | $43.46 | $43.46 | $43.42 | 198 |
| 2019-01-15 | $43.46 | $43.46 | $43.46 | $43.46 | $43.42 | 161 |
| 2019-01-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 660 |
| 2019-01-11 | $44.18 | $44.18 | $44.18 | $44.18 | $44.14 | 1,473 |
| 2019-01-10 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 0 |
| 2019-01-09 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 250 |
| 2019-01-08 | $42.99 | $42.99 | $42.99 | $42.99 | $42.96 | 50 |
| 2019-01-07 | $42.83 | $43.10 | $42.83 | $42.99 | $42.96 | 4,123 |
| 2019-01-04 | $41.96 | $41.96 | $41.96 | $41.96 | $41.93 | 1,019 |
| 2019-01-03 | $41.29 | $41.29 | $41.15 | $41.15 | $41.12 | 1,450 |
| 2019-01-02 | $42.40 | $42.40 | $42.40 | $42.40 | $42.37 | 19 |
| 2018-12-31 | $42.00 | $42.50 | $41.50 | $42.40 | $42.37 | 2,695 |
| 2018-12-28 | $41.61 | $41.61 | $41.61 | $41.61 | $41.58 | 237 |
| 2018-12-27 | $40.68 | $40.68 | $40.68 | $40.68 | $40.65 | 830 |
| 2018-12-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.57 | 818 |
| 2018-12-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.47 | 200 |
| 2018-12-21 | $41.65 | $41.65 | $41.10 | $41.10 | $41.07 | 843 |
| 2018-12-20 | $41.65 | $41.65 | $41.65 | $41.65 | $41.62 | 263 |
| 2018-12-19 | $42.10 | $42.10 | $42.10 | $42.10 | $42.07 | 133 |
| 2018-12-18 | $42.10 | $42.10 | $42.00 | $42.00 | $41.97 | 4,794 |
| 2018-12-17 | $42.05 | $42.05 | $42.05 | $42.05 | $42.02 | 105 |
| 2018-12-14 | $42.74 | $42.89 | $42.74 | $42.89 | $42.86 | 1,323 |
| 2018-12-13 | $43.00 | $43.00 | $43.00 | $43.00 | $42.97 | 0 |
| 2018-12-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.97 | 250 |
| 2018-12-11 | $41.44 | $41.44 | $41.44 | $41.44 | $41.41 | 125 |
| 2018-12-10 | $41.50 | $41.50 | $41.20 | $41.20 | $41.17 | 2,300 |
| 2018-12-07 | $41.57 | $41.57 | $41.57 | $41.57 | $41.54 | 696 |
| 2018-12-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.97 | 100 |
| 2018-12-04 | $43.16 | $43.16 | $43.16 | $43.16 | $43.12 | 0 |
| 2018-12-03 | $43.16 | $43.16 | $43.16 | $43.16 | $43.12 | 85 |
| 2018-11-30 | $43.16 | $43.16 | $43.16 | $43.16 | $43.12 | 1,600 |
| 2018-11-29 | $42.50 | $42.50 | $42.50 | $42.50 | $42.47 | 13,046 |
| 2018-11-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.47 | 100 |
| 2018-11-27 | $41.76 | $41.76 | $41.76 | $41.76 | $41.73 | 8,678 |
| 2018-11-26 | $41.53 | $41.53 | $41.45 | $41.45 | $41.42 | 4,890 |
| 2018-11-23 | $41.02 | $41.02 | $41.02 | $41.02 | $40.99 | 372 |
| 2018-11-21 | $41.00 | $41.02 | $41.00 | $41.02 | $40.99 | 278 |
| 2018-11-20 | $40.95 | $41.00 | $40.59 | $41.00 | $40.97 | 4,630 |
| 2018-11-19 | $42.20 | $42.20 | $42.20 | $42.20 | $42.17 | 904 |
| 2018-11-16 | $42.17 | $42.17 | $42.17 | $42.17 | $42.14 | 65 |
| 2018-11-15 | $42.00 | $42.17 | $42.00 | $42.17 | $42.14 | 526 |
| 2018-11-14 | $42.52 | $42.52 | $42.52 | $42.52 | $42.49 | 25 |
| 2018-11-13 | $42.52 | $42.52 | $42.52 | $42.52 | $42.49 | 60 |
| 2018-11-12 | $42.52 | $42.52 | $42.52 | $42.52 | $42.49 | 600 |
| 2018-11-09 | $43.41 | $43.94 | $43.20 | $43.94 | $43.90 | 9,713 |
| 2018-11-08 | $44.00 | $44.00 | $43.65 | $43.65 | $43.61 | 500 |
| 2018-11-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.96 | 470 |
| 2018-11-06 | $43.34 | $43.45 | $43.34 | $43.37 | $43.33 | 5,359 |
| 2018-11-05 | $43.55 | $43.60 | $43.00 | $43.00 | $42.97 | 8,838 |
| 2018-11-02 | $42.79 | $42.79 | $42.79 | $42.79 | $42.76 | 0 |
| 2018-11-01 | $43.07 | $43.07 | $42.79 | $42.79 | $42.76 | 350 |
| 2018-10-31 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 239 |
| 2018-10-30 | $42.05 | $42.50 | $41.88 | $42.00 | $41.97 | 7,332 |
| 2018-10-29 | $42.35 | $42.35 | $41.67 | $41.75 | $41.72 | 10,948 |
| 2018-10-26 | $41.29 | $42.15 | $40.90 | $42.15 | $42.12 | 16,700 |
| 2018-10-25 | $41.62 | $42.10 | $41.62 | $42.10 | $42.07 | 2,519 |
| 2018-10-24 | $41.85 | $41.85 | $41.60 | $41.80 | $41.77 | 5,600 |
| 2018-10-23 | $42.05 | $42.67 | $42.05 | $42.67 | $42.64 | 5,800 |
| 2018-10-22 | $42.60 | $42.60 | $42.60 | $42.60 | $42.57 | 20 |
| 2018-10-19 | $42.60 | $42.60 | $42.60 | $42.60 | $42.57 | 0 |
| 2018-10-18 | $43.20 | $43.20 | $42.60 | $42.60 | $42.57 | 390 |
| 2018-10-17 | $42.85 | $42.85 | $42.85 | $42.85 | $42.82 | 100 |
| 2018-10-16 | $43.00 | $43.00 | $43.00 | $43.00 | $42.97 | 100 |
| 2018-10-15 | $42.30 | $42.39 | $42.30 | $42.39 | $42.36 | 17,417 |
| 2018-10-12 | $42.60 | $42.67 | $42.48 | $42.60 | $42.57 | 82,250 |
| 2018-10-11 | $42.99 | $42.99 | $42.71 | $42.71 | $42.68 | 2,180 |
| 2018-10-10 | $43.45 | $43.45 | $43.45 | $43.45 | $43.41 | 140 |
| 2018-10-09 | $44.25 | $44.45 | $44.25 | $44.45 | $44.41 | 600 |
| 2018-10-08 | $45.95 | $45.95 | $45.95 | $45.95 | $45.91 | 64 |
| 2018-10-05 | $45.95 | $45.95 | $45.95 | $45.95 | $45.91 | 0 |
| 2018-10-04 | $45.95 | $45.95 | $45.95 | $45.95 | $45.91 | 300 |
| 2018-10-03 | $46.50 | $46.50 | $46.50 | $46.50 | $46.46 | 120 |
| 2018-10-02 | $45.41 | $45.41 | $45.41 | $45.41 | $45.37 | 200 |
| 2018-10-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 180 |
| 2018-09-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2018-09-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 0 |
| 2018-09-26 | $46.60 | $46.60 | $46.60 | $46.60 | $46.56 | 200 |
| 2018-09-25 | $47.68 | $47.68 | $47.68 | $47.68 | $47.64 | 0 |
| 2018-09-24 | $47.68 | $47.68 | $47.68 | $47.68 | $47.64 | 0 |
| 2018-09-21 | $46.95 | $47.68 | $46.95 | $47.68 | $47.64 | 971 |
| 2018-09-20 | $45.75 | $45.75 | $45.75 | $45.75 | $45.71 | 0 |
| 2018-09-19 | $45.75 | $45.75 | $45.75 | $45.75 | $45.71 | 400 |
| 2018-09-18 | $45.19 | $45.19 | $45.19 | $45.19 | $45.15 | 100 |
| 2018-09-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.41 | 0 |
| 2018-09-14 | $45.45 | $45.45 | $45.45 | $45.45 | $45.41 | 500 |
| 2018-09-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.96 | 0 |
| 2018-09-12 | $45.00 | $45.00 | $45.00 | $45.00 | $44.96 | 200 |
| 2018-09-11 | $45.45 | $45.45 | $45.45 | $45.45 | $45.41 | 70 |
| 2018-09-10 | $45.45 | $45.45 | $45.45 | $45.45 | $45.41 | 300 |
| 2018-09-07 | $44.80 | $44.80 | $44.80 | $44.80 | $44.76 | 70 |
| 2018-09-06 | $44.80 | $44.80 | $44.80 | $44.80 | $44.76 | 200 |
| 2018-09-05 | $45.25 | $45.25 | $45.25 | $45.25 | $45.21 | 100 |
| 2018-09-04 | $45.50 | $45.50 | $45.50 | $45.50 | $45.46 | 0 |
| 2018-08-31 | $45.50 | $45.50 | $45.50 | $45.50 | $45.46 | 0 |
| 2018-08-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.46 | 0 |
| 2018-08-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.46 | 86 |
| 2018-08-28 | $45.43 | $45.50 | $45.43 | $45.50 | $45.46 | 422 |
| 2018-08-27 | $45.38 | $45.38 | $45.38 | $45.38 | $45.34 | 130 |
| 2018-08-24 | $44.75 | $44.75 | $44.75 | $44.75 | $44.71 | 145 |
| 2018-08-23 | $44.51 | $44.51 | $44.51 | $44.51 | $44.47 | 0 |
| 2018-08-22 | $44.51 | $44.51 | $44.51 | $44.51 | $44.47 | 285 |
| 2018-08-21 | $44.54 | $44.54 | $44.51 | $44.51 | $44.47 | 806 |
| 2018-08-20 | $43.99 | $43.99 | $43.99 | $43.99 | $43.95 | 500 |
| 2018-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $43.96 | 100 |
| 2018-08-16 | $43.30 | $43.30 | $43.30 | $43.30 | $43.26 | 350 |
| 2018-08-15 | $42.74 | $42.74 | $42.65 | $42.65 | $42.62 | 542 |
| 2018-08-14 | $43.26 | $43.26 | $43.26 | $43.26 | $43.22 | 0 |
| 2018-08-13 | $43.26 | $43.26 | $43.26 | $43.26 | $43.22 | 200 |
| 2018-08-10 | $43.35 | $43.35 | $43.35 | $43.35 | $43.31 | 127 |
| 2018-08-09 | $44.30 | $44.45 | $44.15 | $44.45 | $44.41 | 1,235 |
| 2018-08-08 | $44.15 | $44.15 | $44.15 | $44.15 | $44.11 | 70 |
| 2018-08-07 | $44.15 | $44.15 | $44.15 | $44.15 | $44.11 | 600 |
| 2018-08-06 | $43.50 | $43.50 | $43.50 | $43.50 | $43.46 | 0 |
| 2018-08-03 | $43.50 | $43.50 | $43.50 | $43.50 | $43.46 | 0 |
| 2018-08-02 | $43.50 | $43.50 | $43.50 | $43.50 | $43.46 | 0 |
| 2018-08-01 | $43.50 | $43.50 | $43.50 | $43.50 | $43.46 | 0 |
| 2018-07-31 | $43.50 | $43.50 | $43.50 | $43.50 | $43.46 | 1,700 |
| 2018-07-30 | $43.05 | $43.05 | $43.05 | $43.05 | $43.02 | 0 |
| 2018-07-27 | $43.05 | $43.05 | $43.05 | $43.05 | $43.02 | 0 |
| 2018-07-26 | $43.05 | $43.05 | $43.05 | $43.05 | $43.02 | 0 |
| 2018-07-25 | $43.05 | $43.05 | $43.05 | $43.05 | $43.02 | 100 |
| 2018-07-24 | $42.80 | $43.13 | $42.80 | $42.85 | $42.82 | 3,929 |
| 2018-07-23 | $42.03 | $42.03 | $42.03 | $42.03 | $42.00 | 0 |
| 2018-07-20 | $42.03 | $42.03 | $42.03 | $42.03 | $42.00 | 0 |
| 2018-07-19 | $42.24 | $42.24 | $42.03 | $42.03 | $42.00 | 524 |
| 2018-07-18 | $42.45 | $42.45 | $42.45 | $42.45 | $42.42 | 453 |
| 2018-07-17 | $41.15 | $41.15 | $41.15 | $41.15 | $41.12 | 0 |
| 2018-07-16 | $41.31 | $41.31 | $41.15 | $41.15 | $41.12 | 1,117 |
| 2018-07-13 | $40.80 | $40.80 | $40.80 | $40.80 | $40.77 | 0 |
| 2018-07-12 | $40.80 | $40.80 | $40.80 | $40.80 | $40.77 | 0 |
| 2018-07-11 | $40.80 | $40.80 | $40.80 | $40.80 | $40.77 | 100 |
| 2018-07-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.57 | 1,500 |
| 2018-07-09 | $40.85 | $40.85 | $40.85 | $40.85 | $40.82 | 50 |
| 2018-07-06 | $41.00 | $41.00 | $40.85 | $40.85 | $40.82 | 495 |
| 2018-07-05 | $40.81 | $40.81 | $40.81 | $40.81 | $40.78 | 98 |
| 2018-07-03 | $40.80 | $40.81 | $40.80 | $40.81 | $40.78 | 454 |
| 2018-07-02 | $39.92 | $40.12 | $39.92 | $40.12 | $40.09 | 300 |
| 2018-06-29 | $39.89 | $39.89 | $39.89 | $39.89 | $39.86 | 0 |
| 2018-06-28 | $39.89 | $39.89 | $39.89 | $39.89 | $39.86 | 300 |
| 2018-06-27 | $39.81 | $39.81 | $39.81 | $39.81 | $39.78 | 168 |
| 2018-06-26 | $39.94 | $40.33 | $39.94 | $40.33 | $40.30 | 700 |
| 2018-06-25 | $40.60 | $40.64 | $40.44 | $40.44 | $40.41 | 1,744 |
| 2018-06-22 | $40.20 | $40.20 | $40.20 | $40.20 | $40.17 | 280 |
| 2018-06-21 | $40.68 | $40.68 | $40.68 | $40.68 | $40.65 | 220 |
| 2018-06-20 | $40.85 | $40.85 | $40.68 | $40.68 | $40.65 | 3,048 |
| 2018-06-19 | $40.53 | $40.53 | $40.53 | $40.53 | $40.50 | 320 |
| 2018-06-18 | $41.91 | $41.91 | $41.05 | $41.05 | $41.02 | 730 |
| 2018-06-15 | $42.83 | $42.83 | $42.83 | $42.83 | $42.80 | 20 |
| 2018-06-14 | $42.80 | $42.83 | $42.80 | $42.83 | $42.80 | 252 |
| 2018-06-13 | $42.36 | $42.36 | $42.36 | $42.36 | $42.33 | 2,001 |
| 2018-06-12 | $42.77 | $42.77 | $42.77 | $42.77 | $42.74 | 117 |
| 2018-06-11 | $42.15 | $42.15 | $42.15 | $42.15 | $42.12 | 0 |
| 2018-06-08 | $42.15 | $42.15 | $42.15 | $42.15 | $42.12 | 200 |
| 2018-06-07 | $42.34 | $42.34 | $42.34 | $42.34 | $42.31 | 333 |
| 2018-06-06 | $41.98 | $41.98 | $41.98 | $41.98 | $41.95 | 120 |
| 2018-06-05 | $42.26 | $42.26 | $41.76 | $41.76 | $41.73 | 2,559 |
| 2018-06-04 | $42.36 | $42.36 | $42.36 | $42.36 | $42.33 | 0 |
| 2018-06-01 | $42.00 | $42.36 | $42.00 | $42.36 | $42.33 | 1,560 |
| 2018-05-31 | $41.25 | $41.25 | $41.25 | $41.25 | $41.22 | 2,000 |
| 2018-05-30 | $41.65 | $41.65 | $41.22 | $41.22 | $41.19 | 9,938 |
| 2018-05-29 | $41.72 | $41.72 | $41.72 | $41.72 | $41.69 | 339 |
| 2018-05-25 | $42.80 | $42.80 | $42.80 | $42.80 | $42.77 | 0 |
| 2018-05-24 | $42.40 | $42.80 | $42.40 | $42.80 | $42.76 | 845 |
| 2018-05-23 | $42.35 | $42.35 | $42.35 | $42.35 | $42.32 | 360 |
| 2018-05-22 | $44.03 | $44.33 | $43.88 | $43.88 | $43.84 | 2,486 |
| 2018-05-21 | $43.63 | $43.63 | $43.63 | $43.63 | $43.59 | 0 |
| 2018-05-18 | $43.63 | $43.63 | $43.63 | $43.63 | $43.59 | 408 |
| 2018-05-17 | $43.32 | $43.78 | $43.32 | $43.78 | $43.74 | 205 |
| 2018-05-16 | $42.90 | $42.90 | $42.90 | $42.90 | $42.87 | 478 |
| 2018-05-15 | $43.24 | $43.50 | $43.22 | $43.50 | $43.46 | 1,350 |
| 2018-05-14 | $43.50 | $43.50 | $43.25 | $43.25 | $43.21 | 891 |
| 2018-05-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.60 | 905 |
| 2018-05-10 | $42.63 | $42.63 | $42.63 | $42.63 | $42.60 | 1 |
| 2018-05-09 | $42.63 | $42.63 | $42.63 | $42.63 | $42.60 | 0 |
| 2018-05-08 | $42.63 | $42.63 | $42.63 | $42.63 | $42.59 | 65 |
| 2018-05-07 | $42.63 | $42.63 | $42.63 | $42.63 | $42.59 | 25 |
| 2018-05-04 | $42.63 | $42.63 | $42.63 | $42.63 | $42.59 | 0 |
| 2018-05-03 | $42.72 | $42.72 | $42.63 | $42.63 | $42.59 | 420 |
| 2018-05-02 | $43.44 | $43.57 | $42.99 | $42.99 | $42.95 | 4,450 |
| 2018-05-01 | $43.58 | $43.58 | $43.42 | $43.42 | $43.38 | 1,769 |
| 2018-04-30 | $43.79 | $43.90 | $43.77 | $43.90 | $43.86 | 20,425 |
| 2018-04-27 | $44.30 | $44.41 | $44.27 | $44.41 | $44.36 | 12,909 |
| 2018-04-26 | $44.00 | $44.00 | $44.00 | $44.00 | $43.95 | 848 |
| 2018-04-25 | $44.78 | $44.78 | $44.78 | $44.78 | $44.73 | 20 |
| 2018-04-24 | $45.15 | $45.15 | $44.61 | $44.78 | $44.73 | 4,895 |
| 2018-04-23 | $45.20 | $45.20 | $45.20 | $45.20 | $45.15 | 11,001 |
| 2018-04-20 | $45.69 | $45.69 | $45.69 | $45.69 | $45.64 | 700 |
| 2018-04-19 | $44.69 | $44.70 | $44.69 | $44.70 | $44.65 | 46,640 |
| 2018-04-18 | $44.21 | $44.21 | $44.21 | $44.21 | $44.16 | 388 |
| 2018-04-17 | $44.39 | $44.39 | $44.39 | $44.39 | $44.34 | 0 |
| 2018-04-16 | $44.39 | $44.39 | $44.39 | $44.39 | $44.34 | 0 |
| 2018-04-13 | $44.39 | $44.39 | $44.39 | $44.39 | $44.34 | 190 |
| 2018-04-12 | $43.90 | $43.90 | $43.64 | $43.64 | $43.60 | 386 |
| 2018-04-11 | $43.93 | $43.93 | $43.93 | $43.93 | $43.89 | 583 |
| 2018-04-10 | $44.58 | $44.58 | $44.58 | $44.58 | $44.53 | 600 |
| 2018-04-09 | $44.03 | $44.03 | $44.03 | $44.03 | $43.98 | 129 |
| 2018-04-06 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 0 |
| 2018-04-05 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 25 |
| 2018-04-04 | $43.30 | $43.75 | $43.30 | $43.75 | $43.71 | 422 |
| 2018-04-03 | $43.53 | $43.53 | $43.36 | $43.36 | $43.32 | 1,835 |
| 2018-04-02 | $43.90 | $43.90 | $43.90 | $43.90 | $43.86 | 50 |
| 2018-03-29 | $43.90 | $43.90 | $43.90 | $43.90 | $43.86 | 3,162 |
| 2018-03-28 | $43.73 | $43.73 | $43.62 | $43.62 | $43.58 | 1,311 |
| 2018-03-27 | $44.00 | $44.00 | $44.00 | $44.00 | $43.95 | 298 |
| 2018-03-26 | $43.78 | $44.00 | $43.78 | $44.00 | $43.95 | 1,135 |
| 2018-03-23 | $44.25 | $44.25 | $44.25 | $44.25 | $44.20 | 1,670 |
| 2018-03-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.45 | 500 |
| 2018-03-21 | $45.77 | $45.77 | $45.77 | $45.77 | $45.72 | 0 |
| 2018-03-20 | $45.56 | $45.78 | $45.56 | $45.77 | $45.72 | 2,112 |
| 2018-03-19 | $45.39 | $45.39 | $45.39 | $45.39 | $45.34 | 143 |
| 2018-03-16 | $46.39 | $46.39 | $46.14 | $46.14 | $46.09 | 1,139 |
| 2018-03-15 | $46.31 | $46.32 | $46.31 | $46.32 | $46.27 | 1,989 |
| 2018-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.95 | 0 |
| 2018-03-13 | $45.75 | $45.75 | $45.00 | $45.00 | $44.95 | 2,296 |
| 2018-03-12 | $45.41 | $45.41 | $45.41 | $45.41 | $45.36 | 847 |
| 2018-03-09 | $45.72 | $45.72 | $45.41 | $45.41 | $45.36 | 943 |
| 2018-03-08 | $44.37 | $44.37 | $44.37 | $44.37 | $44.32 | 50 |
| 2018-03-07 | $44.45 | $44.45 | $44.37 | $44.37 | $44.32 | 1,803 |
| 2018-03-06 | $43.80 | $43.80 | $43.80 | $43.80 | $43.76 | 190 |
| 2018-03-05 | $44.36 | $44.47 | $43.80 | $43.80 | $43.76 | 563 |
| 2018-03-02 | $43.62 | $44.62 | $43.62 | $44.62 | $44.57 | 1,000 |
| 2018-03-01 | $43.90 | $43.90 | $43.90 | $43.90 | $43.86 | 845 |
| 2018-02-28 | $45.50 | $45.50 | $45.50 | $45.50 | $45.45 | 1,500 |
| 2018-02-27 | $45.13 | $45.25 | $45.13 | $45.25 | $45.20 | 2,190 |
| 2018-02-26 | $45.51 | $45.51 | $45.51 | $45.51 | $45.46 | 445 |
| 2018-02-23 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 670 |
| 2018-02-22 | $45.27 | $45.27 | $45.27 | $45.27 | $45.22 | 0 |
| 2018-02-21 | $45.27 | $45.27 | $45.27 | $45.27 | $45.22 | 0 |
| 2018-02-20 | $45.27 | $45.27 | $45.27 | $45.27 | $45.22 | 400 |
| 2018-02-16 | $46.28 | $46.28 | $46.28 | $46.28 | $46.23 | 157 |
| 2018-02-15 | $45.55 | $45.55 | $45.55 | $45.55 | $45.50 | 200 |
| 2018-02-14 | $43.95 | $44.84 | $43.84 | $44.84 | $44.79 | 300 |
| 2018-02-13 | $44.06 | $44.24 | $44.06 | $44.24 | $44.19 | 5,606 |
| 2018-02-12 | $44.05 | $44.62 | $43.82 | $44.46 | $44.41 | 1,150 |
| 2018-02-09 | $43.88 | $44.47 | $43.20 | $44.47 | $44.42 | 4,708 |
| 2018-02-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.95 | 2,805 |
| 2018-02-07 | $45.46 | $45.46 | $45.46 | $45.46 | $45.41 | 730 |
| 2018-02-06 | $44.79 | $45.52 | $44.77 | $45.52 | $45.47 | 850 |
| 2018-02-05 | $46.25 | $46.25 | $45.18 | $45.18 | $45.13 | 2,054 |
| 2018-02-02 | $49.81 | $49.81 | $49.81 | $49.81 | $49.76 | 0 |
| 2018-02-01 | $49.81 | $49.81 | $49.81 | $49.81 | $49.76 | 700 |
| 2018-01-31 | $49.29 | $49.29 | $49.29 | $49.29 | $49.24 | 0 |
| 2018-01-30 | $49.29 | $49.29 | $49.29 | $49.29 | $49.24 | 0 |
| 2018-01-29 | $49.29 | $49.29 | $49.29 | $49.29 | $49.24 | 300 |
| 2018-01-26 | $48.94 | $49.45 | $48.94 | $48.99 | $48.94 | 1,235 |
| 2018-01-25 | $48.95 | $48.95 | $48.95 | $48.95 | $48.90 | 948 |
| 2018-01-24 | $50.32 | $50.32 | $50.32 | $50.32 | $50.27 | 100 |
| 2018-01-23 | $48.94 | $48.94 | $48.94 | $48.94 | $48.89 | 20 |
| 2018-01-22 | $48.94 | $48.94 | $48.94 | $48.94 | $48.89 | 0 |
| 2018-01-19 | $48.94 | $48.94 | $48.94 | $48.94 | $48.89 | 335 |
| 2018-01-18 | $48.94 | $48.94 | $48.94 | $48.94 | $48.89 | 0 |
| 2018-01-17 | $48.93 | $48.94 | $48.93 | $48.94 | $48.89 | 500 |
| 2018-01-16 | $48.67 | $48.67 | $48.67 | $48.67 | $48.62 | 1,000 |
| 2018-01-12 | $48.19 | $48.19 | $48.19 | $48.19 | $48.14 | 987 |
| 2018-01-11 | $47.81 | $47.81 | $47.81 | $47.81 | $47.76 | 0 |
| 2018-01-10 | $48.21 | $48.21 | $47.81 | $47.81 | $47.76 | 3,100 |
| 2018-01-09 | $47.79 | $47.79 | $47.79 | $47.79 | $47.74 | 50 |
| 2018-01-08 | $47.79 | $47.79 | $47.79 | $47.79 | $47.74 | 200 |
| 2018-01-05 | $47.42 | $47.42 | $47.42 | $47.42 | $47.37 | 0 |
| 2018-01-04 | $47.42 | $47.42 | $47.42 | $47.42 | $47.37 | 300 |
| 2018-01-03 | $46.10 | $46.10 | $46.10 | $46.10 | $46.05 | 100 |
| 2018-01-02 | $45.65 | $45.65 | $45.65 | $45.65 | $45.60 | 241 |
| 2017-12-29 | $45.30 | $45.30 | $45.30 | $45.30 | $45.25 | 0 |
| 2017-12-28 | $45.86 | $45.86 | $45.30 | $45.30 | $45.25 | 1,032 |
| 2017-12-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.45 | 201 |
| 2017-12-26 | $45.18 | $45.35 | $45.18 | $45.35 | $45.30 | 850 |
| 2017-12-22 | $45.85 | $45.85 | $45.85 | $45.85 | $45.80 | 0 |
| 2017-12-21 | $45.50 | $45.85 | $45.50 | $45.85 | $45.80 | 1,545 |
| 2017-12-20 | $45.49 | $45.49 | $45.49 | $45.49 | $45.44 | 676 |
| 2017-12-19 | $45.92 | $45.92 | $45.92 | $45.92 | $45.87 | 0 |
| 2017-12-18 | $45.92 | $45.92 | $45.92 | $45.92 | $45.87 | 250 |
| 2017-12-15 | $45.35 | $45.35 | $45.35 | $45.35 | $45.30 | 600 |
| 2017-12-14 | $46.00 | $46.00 | $45.59 | $45.59 | $45.54 | 1,011 |
| 2017-12-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.95 | 70 |
| 2017-12-12 | $46.00 | $46.00 | $46.00 | $46.00 | $45.95 | 530 |
| 2017-12-11 | $45.74 | $45.74 | $45.74 | $45.74 | $45.69 | 0 |
| 2017-12-08 | $45.74 | $45.74 | $45.74 | $45.74 | $45.69 | 0 |
| 2017-12-07 | $45.61 | $45.74 | $45.61 | $45.74 | $45.69 | 4,099 |
| 2017-12-06 | $47.10 | $47.10 | $47.10 | $47.10 | $47.05 | 0 |
| 2017-12-05 | $47.10 | $47.10 | $47.10 | $47.10 | $47.05 | 0 |
| 2017-12-04 | $47.10 | $47.10 | $47.10 | $47.10 | $47.05 | 477 |
| 2017-12-01 | $45.55 | $45.55 | $45.42 | $45.42 | $45.37 | 5,700 |
| 2017-11-30 | $46.90 | $46.90 | $46.90 | $46.90 | $46.85 | 0 |
| 2017-11-29 | $46.90 | $46.90 | $46.90 | $46.90 | $46.85 | 147 |
| 2017-11-28 | $47.31 | $47.31 | $47.31 | $47.31 | $47.26 | 151 |
| 2017-11-27 | $47.47 | $47.47 | $47.47 | $47.47 | $47.42 | 115 |
| 2017-11-24 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 0 |
| 2017-11-22 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 0 |
| 2017-11-21 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 1,496 |
| 2017-11-20 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 0 |
| 2017-11-17 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 65 |
| 2017-11-16 | $47.59 | $47.59 | $47.59 | $47.59 | $47.54 | 1,144 |
| 2017-11-15 | $47.45 | $47.45 | $47.45 | $47.45 | $47.40 | 0 |
| 2017-11-14 | $47.45 | $47.45 | $47.45 | $47.45 | $47.40 | 0 |
| 2017-11-13 | $47.44 | $47.45 | $47.44 | $47.45 | $47.40 | 400 |
| 2017-11-10 | $48.91 | $48.91 | $48.91 | $48.91 | $48.86 | 0 |
| 2017-11-09 | $48.91 | $48.91 | $48.91 | $48.91 | $48.86 | 400 |
| 2017-11-08 | $48.91 | $48.91 | $48.91 | $48.91 | $48.86 | 0 |
| 2017-11-07 | $48.91 | $48.91 | $48.91 | $48.91 | $48.86 | 123 |
| 2017-11-06 | $49.25 | $49.25 | $49.25 | $49.25 | $49.20 | 0 |
| 2017-11-03 | $49.25 | $49.25 | $49.25 | $49.25 | $49.20 | 771 |
| 2017-11-02 | $49.39 | $49.39 | $49.39 | $49.39 | $49.34 | 0 |
| 2017-11-01 | $49.39 | $49.39 | $49.39 | $49.39 | $49.34 | 334 |
| 2017-10-31 | $49.89 | $49.89 | $49.89 | $49.89 | $49.84 | 0 |
| 2017-10-30 | $49.89 | $49.89 | $49.89 | $49.89 | $49.84 | 0 |
| 2017-10-27 | $49.89 | $49.89 | $49.89 | $49.89 | $49.84 | 0 |
| 2017-10-26 | $49.89 | $49.89 | $49.89 | $49.89 | $49.84 | 658 |
| 2017-10-25 | $50.03 | $50.03 | $50.03 | $50.03 | $49.98 | 379 |
| 2017-10-24 | $50.03 | $50.03 | $50.03 | $50.03 | $49.98 | 100 |
| 2017-10-23 | $50.54 | $50.54 | $50.54 | $50.54 | $50.49 | 256 |
| 2017-10-20 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-19 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-18 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-17 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-16 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 161 |
| 2017-10-13 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-12 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 0 |
| 2017-10-11 | $51.24 | $51.24 | $51.24 | $51.24 | $51.19 | 1,000 |
| 2017-10-10 | $51.00 | $51.00 | $51.00 | $51.00 | $50.95 | 640 |
| 2017-10-09 | $51.38 | $51.38 | $51.00 | $51.00 | $50.95 | 2,625 |
| 2017-10-06 | $50.48 | $50.84 | $50.48 | $50.84 | $50.79 | 2,025 |
| 2017-10-05 | $51.00 | $51.00 | $50.79 | $50.79 | $50.74 | 678 |
| 2017-10-04 | $50.47 | $50.47 | $50.47 | $50.47 | $50.42 | 100 |
| 2017-10-03 | $50.29 | $50.29 | $50.29 | $50.29 | $50.24 | 200 |
| 2017-10-02 | $49.00 | $49.00 | $49.00 | $49.00 | $48.95 | 0 |
| 2017-09-29 | $48.96 | $49.00 | $48.96 | $49.00 | $48.95 | 1,150 |
| 2017-09-28 | $48.45 | $48.45 | $48.45 | $48.45 | $48.40 | 0 |
| 2017-09-27 | $48.32 | $48.45 | $48.32 | $48.45 | $48.40 | 22,823 |
| 2017-09-26 | $48.15 | $48.15 | $48.15 | $48.15 | $48.10 | 0 |
| 2017-09-25 | $48.15 | $48.15 | $48.15 | $48.15 | $48.10 | 142 |
| 2017-09-22 | $48.69 | $48.69 | $48.69 | $48.69 | $48.64 | 225 |
| 2017-09-21 | $48.51 | $48.51 | $48.50 | $48.50 | $48.45 | 1,000 |
| 2017-09-20 | $48.58 | $48.58 | $48.58 | $48.58 | $48.53 | 100 |
| 2017-09-19 | $48.20 | $48.25 | $48.20 | $48.25 | $48.20 | 1,525 |
| 2017-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 1,000 |
| 2017-09-15 | $47.71 | $47.71 | $47.71 | $47.71 | $47.66 | 0 |
| 2017-09-14 | $47.71 | $47.71 | $47.71 | $47.71 | $47.66 | 0 |
| 2017-09-13 | $47.71 | $47.71 | $47.71 | $47.71 | $47.66 | 100 |
| 2017-09-12 | $46.65 | $46.65 | $46.65 | $46.65 | $46.60 | 0 |
| 2017-09-11 | $46.65 | $46.65 | $46.65 | $46.65 | $46.60 | 1,036 |
| 2017-09-08 | $45.96 | $45.96 | $45.96 | $45.96 | $45.91 | 85 |
| 2017-09-07 | $45.96 | $45.96 | $45.96 | $45.96 | $45.91 | 1,200 |
| 2017-09-06 | $46.81 | $46.81 | $46.81 | $46.81 | $46.76 | 0 |
| 2017-09-05 | $46.81 | $46.81 | $46.81 | $46.81 | $46.76 | 100 |
| 2017-09-01 | $46.52 | $46.52 | $46.52 | $46.52 | $46.47 | 0 |
| 2017-08-31 | $46.52 | $46.52 | $46.52 | $46.52 | $46.47 | 200 |
| 2017-08-30 | $46.27 | $46.27 | $46.27 | $46.27 | $46.22 | 100 |
| 2017-08-29 | $46.35 | $46.35 | $46.35 | $46.35 | $46.30 | 410 |
| 2017-08-28 | $46.35 | $46.35 | $46.35 | $46.35 | $46.30 | 1,088 |
| 2017-08-25 | $46.41 | $46.41 | $46.35 | $46.35 | $46.30 | 200 |
| 2017-08-24 | $46.71 | $46.71 | $46.71 | $46.71 | $46.66 | 0 |
| 2017-08-23 | $46.71 | $46.71 | $46.71 | $46.71 | $46.66 | 0 |
| 2017-08-22 | $46.71 | $46.71 | $46.71 | $46.71 | $46.66 | 1,000 |
| 2017-08-21 | $46.78 | $46.78 | $46.78 | $46.78 | $46.73 | 0 |
| 2017-08-18 | $46.78 | $46.78 | $46.78 | $46.78 | $46.73 | 0 |
| 2017-08-17 | $46.78 | $46.78 | $46.78 | $46.78 | $46.73 | 0 |
| 2017-08-16 | $47.10 | $47.10 | $46.78 | $46.78 | $46.73 | 1,537 |
| 2017-08-15 | $46.75 | $46.97 | $46.75 | $46.97 | $46.92 | 520 |
| 2017-08-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.70 | 0 |
| 2017-08-11 | $47.75 | $47.75 | $47.75 | $47.75 | $47.70 | 0 |
| 2017-08-10 | $47.75 | $47.75 | $47.75 | $47.75 | $47.70 | 0 |
| 2017-08-09 | $47.75 | $47.75 | $47.75 | $47.75 | $47.70 | 0 |
| 2017-08-08 | $47.75 | $47.75 | $47.75 | $47.75 | $47.70 | 100 |
| 2017-08-07 | $47.49 | $47.49 | $47.49 | $47.49 | $47.44 | 61 |
| 2017-08-04 | $47.62 | $47.62 | $47.49 | $47.49 | $47.44 | 685 |
| 2017-08-03 | $47.74 | $47.74 | $47.74 | $47.74 | $47.69 | 0 |
| 2017-08-02 | $47.74 | $47.74 | $47.74 | $47.74 | $47.69 | 226 |
| 2017-08-01 | $48.07 | $48.07 | $47.68 | $47.68 | $47.63 | 397 |
| 2017-07-31 | $47.53 | $47.53 | $47.53 | $47.53 | $47.48 | 2 |
| 2017-07-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.48 | 0 |
| 2017-07-27 | $47.53 | $47.53 | $47.53 | $47.53 | $47.48 | 536 |
| 2017-07-26 | $47.55 | $47.55 | $47.55 | $47.55 | $47.50 | 0 |
| 2017-07-25 | $47.55 | $47.55 | $47.55 | $47.55 | $47.50 | 0 |
| 2017-07-24 | $47.55 | $47.55 | $47.55 | $47.55 | $47.50 | 528 |
| 2017-07-21 | $48.68 | $48.68 | $48.68 | $48.68 | $48.63 | 0 |
| 2017-07-20 | $48.50 | $48.68 | $48.50 | $48.68 | $48.63 | 414 |
| 2017-07-19 | $48.21 | $48.21 | $48.21 | $48.21 | $48.16 | 100 |
| 2017-07-18 | $47.94 | $47.94 | $47.94 | $47.94 | $47.89 | 704 |
| 2017-07-17 | $49.08 | $49.10 | $49.08 | $49.10 | $49.05 | 1,216 |
| 2017-07-14 | $48.94 | $48.94 | $48.94 | $48.94 | $48.89 | 205 |
| 2017-07-13 | $49.03 | $49.03 | $49.03 | $49.03 | $48.98 | 0 |
| 2017-07-12 | $48.68 | $49.03 | $48.67 | $49.03 | $48.98 | 700 |
| 2017-07-11 | $48.14 | $48.14 | $48.14 | $48.14 | $48.09 | 50 |
| 2017-07-10 | $48.14 | $48.14 | $48.14 | $48.14 | $48.09 | 800 |
| 2017-07-07 | $47.90 | $47.90 | $47.84 | $47.88 | $47.83 | 468 |
| 2017-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 325 |
| 2017-07-05 | $48.07 | $48.08 | $47.93 | $48.08 | $48.03 | 680 |
| 2017-07-03 | $48.54 | $48.57 | $48.54 | $48.57 | $48.52 | 1,000 |
| 2017-06-30 | $48.50 | $48.50 | $48.50 | $48.50 | $48.45 | 248 |
| 2017-06-29 | $48.50 | $48.50 | $48.50 | $48.50 | $48.45 | 0 |
| 2017-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $48.45 | 600 |
| 2017-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 0 |
| 2017-06-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 1,300 |
| 2017-06-23 | $47.58 | $47.58 | $47.58 | $47.58 | $47.53 | 0 |
| 2017-06-22 | $47.58 | $47.58 | $47.58 | $47.58 | $47.53 | 0 |
| 2017-06-21 | $47.58 | $47.58 | $47.58 | $47.58 | $47.53 | 316 |
| 2017-06-20 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 200 |
| 2017-06-19 | $47.88 | $47.93 | $47.88 | $47.93 | $47.88 | 1,885 |
| 2017-06-16 | $47.06 | $47.20 | $46.96 | $46.96 | $46.91 | 5,600 |
| 2017-06-15 | $46.77 | $46.77 | $46.77 | $46.77 | $46.72 | 0 |
| 2017-06-14 | $47.55 | $47.55 | $46.77 | $46.77 | $46.72 | 7,200 |
| 2017-06-13 | $46.81 | $46.81 | $46.81 | $46.81 | $46.76 | 125 |
| 2017-06-12 | $46.10 | $46.10 | $46.10 | $46.10 | $46.05 | 0 |
| 2017-06-09 | $46.10 | $46.10 | $46.10 | $46.10 | $46.05 | 0 |
| 2017-06-08 | $46.18 | $46.18 | $46.10 | $46.10 | $46.05 | 230 |
| 2017-06-07 | $46.31 | $46.31 | $46.31 | $46.31 | $46.26 | 125 |
| 2017-06-06 | $46.28 | $46.28 | $46.28 | $46.28 | $46.23 | 45 |
| 2017-06-05 | $46.28 | $46.28 | $46.28 | $46.28 | $46.23 | 0 |
| 2017-06-02 | $46.28 | $46.28 | $46.28 | $46.28 | $46.23 | 0 |
| 2017-06-01 | $46.24 | $46.29 | $46.24 | $46.28 | $46.23 | 1,675 |
| 2017-05-31 | $45.62 | $45.62 | $45.62 | $45.62 | $45.57 | 0 |
| 2017-05-30 | $45.62 | $45.62 | $45.62 | $45.62 | $45.57 | 0 |
| 2017-05-26 | $45.62 | $45.62 | $45.62 | $45.62 | $45.57 | 1,195 |
| 2017-05-25 | $45.34 | $45.34 | $45.34 | $45.34 | $45.29 | 0 |
| 2017-05-24 | $45.34 | $45.34 | $45.34 | $45.34 | $45.29 | 0 |
| 2017-05-23 | $45.34 | $45.34 | $45.34 | $45.34 | $45.29 | 5 |
| 2017-05-22 | $45.34 | $45.34 | $45.34 | $45.34 | $45.29 | 1,240 |
| 2017-05-19 | $45.64 | $45.76 | $45.64 | $45.76 | $45.71 | 353 |
| 2017-05-18 | $45.62 | $45.62 | $45.62 | $45.62 | $45.57 | 0 |
| 2017-05-17 | $46.38 | $46.38 | $45.62 | $45.62 | $45.57 | 1,150 |
| 2017-05-16 | $46.98 | $46.98 | $46.98 | $46.98 | $46.93 | 4 |
| 2017-05-15 | $46.98 | $46.98 | $46.98 | $46.98 | $46.93 | 133 |
| 2017-05-12 | $46.06 | $46.06 | $46.06 | $46.06 | $46.01 | 0 |
| 2017-05-11 | $46.06 | $46.06 | $46.06 | $46.06 | $46.01 | 1,450 |
| 2017-05-10 | $46.05 | $46.05 | $45.95 | $45.95 | $45.90 | 210 |
| 2017-05-09 | $46.45 | $46.50 | $46.45 | $46.50 | $46.45 | 600 |
| 2017-05-08 | $46.01 | $46.01 | $46.01 | $46.01 | $45.96 | 0 |
| 2017-05-05 | $46.01 | $46.01 | $46.01 | $46.01 | $45.96 | 1,890 |
| 2017-05-04 | $46.22 | $46.22 | $46.22 | $46.22 | $46.17 | 0 |
| 2017-05-03 | $46.22 | $46.22 | $46.22 | $46.22 | $46.16 | 80 |
| 2017-05-02 | $46.29 | $46.29 | $46.17 | $46.22 | $46.16 | 5,090 |
| 2017-05-01 | $46.00 | $46.00 | $46.00 | $46.00 | $45.94 | 375 |
| 2017-04-28 | $45.46 | $45.46 | $45.46 | $45.46 | $45.40 | 28 |
| 2017-04-27 | $45.50 | $45.50 | $45.46 | $45.46 | $45.40 | 497 |
| 2017-04-26 | $46.00 | $46.04 | $45.99 | $45.99 | $45.93 | 3,370 |
| 2017-04-25 | $45.14 | $45.14 | $45.14 | $45.14 | $45.08 | 0 |
| 2017-04-24 | $45.12 | $45.14 | $45.12 | $45.14 | $45.08 | 510 |
| 2017-04-21 | $42.89 | $42.89 | $42.77 | $42.77 | $42.72 | 930 |
| 2017-04-20 | $43.20 | $43.39 | $43.20 | $43.28 | $43.22 | 1,190 |
| 2017-04-19 | $42.70 | $42.70 | $42.70 | $42.70 | $42.65 | 1,190 |
| 2017-04-18 | $42.75 | $42.75 | $42.70 | $42.70 | $42.65 | 437 |
| 2017-04-17 | $42.41 | $42.41 | $42.41 | $42.41 | $42.36 | 635 |
| 2017-04-13 | $42.33 | $42.33 | $41.99 | $41.99 | $41.94 | 2,590 |
| 2017-04-12 | $42.73 | $42.88 | $42.30 | $42.30 | $42.25 | 2,011 |
| 2017-04-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.45 | 0 |
| 2017-04-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.45 | 2,665 |
| 2017-04-07 | $42.44 | $42.44 | $42.44 | $42.44 | $42.39 | 1,680 |
| 2017-04-06 | $42.44 | $42.44 | $42.44 | $42.44 | $42.39 | 400 |
| 2017-04-05 | $42.60 | $42.63 | $42.60 | $42.63 | $42.58 | 1,325 |
| 2017-04-04 | $41.46 | $41.46 | $41.46 | $41.46 | $41.41 | 0 |
| 2017-04-03 | $41.46 | $41.46 | $41.46 | $41.46 | $41.41 | 100 |
| 2017-03-31 | $42.16 | $42.18 | $42.16 | $42.18 | $42.13 | 2,000 |
| 2017-03-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.55 | 700 |
| 2017-03-29 | $41.70 | $41.70 | $41.46 | $41.54 | $41.49 | 500 |
| 2017-03-28 | $41.55 | $41.55 | $41.51 | $41.51 | $41.46 | 2,600 |
| 2017-03-27 | $40.93 | $40.93 | $40.93 | $40.93 | $40.88 | 100 |
| 2017-03-24 | $41.20 | $41.20 | $41.20 | $41.20 | $41.15 | 2,100 |
| 2017-03-23 | $41.57 | $41.57 | $41.57 | $41.57 | $41.52 | 0 |
| 2017-03-22 | $41.57 | $41.57 | $41.57 | $41.57 | $41.52 | 0 |
| 2017-03-21 | $41.73 | $41.73 | $41.53 | $41.57 | $41.52 | 2,500 |
| 2017-03-20 | $41.04 | $41.04 | $41.04 | $41.04 | $40.99 | 0 |
| 2017-03-17 | $41.04 | $41.04 | $41.04 | $41.04 | $40.99 | 0 |
| 2017-03-16 | $41.04 | $41.04 | $41.04 | $41.04 | $40.99 | 0 |
| 2017-03-15 | $41.04 | $41.04 | $41.04 | $41.04 | $40.99 | 700 |
| 2017-03-14 | $40.93 | $40.93 | $40.93 | $40.93 | $40.88 | 0 |
| 2017-03-13 | $40.75 | $41.08 | $40.75 | $40.93 | $40.88 | 700 |
| 2017-03-10 | $40.52 | $40.60 | $40.52 | $40.60 | $40.55 | 48,700 |
| 2017-03-09 | $39.96 | $39.96 | $39.96 | $39.96 | $39.91 | 4,200 |
| 2017-03-08 | $39.58 | $39.58 | $39.58 | $39.58 | $39.53 | 200 |
| 2017-03-07 | $39.71 | $39.71 | $39.71 | $39.71 | $39.66 | 0 |
| 2017-03-06 | $39.71 | $39.71 | $39.71 | $39.71 | $39.66 | 0 |
| 2017-03-03 | $39.71 | $39.71 | $39.71 | $39.71 | $39.66 | 0 |
| 2017-03-02 | $39.71 | $39.71 | $39.71 | $39.71 | $39.66 | 2,500 |
| 2017-03-01 | $40.16 | $40.26 | $40.12 | $40.26 | $40.21 | 15,500 |
| 2017-02-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.70 | 0 |
| 2017-02-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.70 | 400 |
| 2017-02-24 | $40.34 | $40.34 | $40.34 | $40.34 | $40.29 | 0 |
| 2017-02-23 | $40.34 | $40.34 | $40.34 | $40.34 | $40.29 | 0 |
| 2017-02-22 | $40.34 | $40.34 | $40.34 | $40.34 | $40.29 | 0 |
| 2017-02-21 | $40.50 | $40.50 | $40.34 | $40.34 | $40.29 | 500 |
| 2017-02-17 | $40.53 | $40.53 | $40.53 | $40.53 | $40.48 | 300 |
| 2017-02-16 | $40.50 | $40.50 | $40.50 | $40.50 | $40.45 | 800 |
| 2017-02-15 | $39.90 | $40.00 | $39.90 | $40.00 | $39.95 | 500 |
| 2017-02-14 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-13 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-10 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-09 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-08 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-07 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-06 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-03 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-02 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 0 |
| 2017-02-01 | $39.81 | $39.81 | $39.81 | $39.81 | $39.76 | 1,304 |
| 2017-01-31 | $40.25 | $40.25 | $40.25 | $40.25 | $40.20 | 545 |
| 2017-01-30 | $39.51 | $40.25 | $39.51 | $40.25 | $40.20 | 650 |
| 2017-01-27 | $40.20 | $40.20 | $40.20 | $40.20 | $40.15 | 310 |
| 2017-01-26 | $40.17 | $40.17 | $40.17 | $40.17 | $40.12 | 229 |
| 2017-01-25 | $40.06 | $40.06 | $40.06 | $40.06 | $40.01 | 431 |
| 2017-01-24 | $37.93 | $37.93 | $37.93 | $37.93 | $37.88 | 865 |
| 2017-01-23 | $37.93 | $37.93 | $37.93 | $37.93 | $37.88 | 47 |
| 2017-01-20 | $37.93 | $37.93 | $37.93 | $37.93 | $37.88 | 0 |
| 2017-01-19 | $37.88 | $38.22 | $37.88 | $37.93 | $37.88 | 1,669 |
| 2017-01-18 | $37.89 | $37.89 | $37.89 | $37.89 | $37.84 | 758 |
| 2017-01-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 0 |
| 2017-01-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 90 |
| 2017-01-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 65 |
| 2017-01-11 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 29 |
| 2017-01-10 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 29 |
| 2017-01-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 0 |
| 2017-01-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.45 | 725 |
| 2017-01-05 | $37.11 | $37.11 | $37.11 | $37.11 | $37.06 | 0 |
| 2017-01-04 | $37.11 | $37.11 | $37.11 | $37.11 | $37.06 | 0 |
| 2017-01-03 | $37.11 | $37.11 | $37.11 | $37.11 | $37.06 | 0 |
| 2016-12-30 | $37.32 | $37.32 | $37.11 | $37.11 | $37.06 | 10,004 |
| 2016-12-29 | $36.88 | $36.88 | $36.88 | $36.88 | $36.83 | 3,330 |
| 2016-12-28 | $36.96 | $36.96 | $36.88 | $36.88 | $36.83 | 307 |
| 2016-12-27 | $37.31 | $37.31 | $37.31 | $37.31 | $37.26 | 3,420 |
| 2016-12-23 | $37.26 | $37.26 | $37.26 | $37.26 | $37.21 | 190 |
| 2016-12-22 | $37.06 | $37.06 | $37.06 | $37.06 | $37.01 | 0 |
| 2016-12-21 | $37.06 | $37.06 | $37.06 | $37.06 | $37.01 | 100 |
| 2016-12-20 | $36.78 | $37.01 | $36.78 | $37.01 | $36.96 | 500 |
| 2016-12-19 | $36.65 | $36.65 | $36.65 | $36.65 | $36.60 | 114 |
| 2016-12-16 | $36.75 | $36.75 | $36.75 | $36.75 | $36.70 | 0 |
| 2016-12-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.70 | 0 |
| 2016-12-14 | $37.00 | $37.00 | $36.75 | $36.75 | $36.70 | 5,883 |
| 2016-12-13 | $37.19 | $37.19 | $36.80 | $36.80 | $36.75 | 2,278 |
| 2016-12-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.20 | 200 |
| 2016-12-09 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 95 |
| 2016-12-08 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 10 |
| 2016-12-07 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 0 |
| 2016-12-06 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 95 |
| 2016-12-05 | $34.43 | $34.43 | $34.43 | $34.43 | $34.39 | 250 |
| 2016-12-02 | $34.09 | $34.12 | $33.85 | $33.85 | $33.81 | 1,794 |
| 2016-12-01 | $33.44 | $33.44 | $33.44 | $33.44 | $33.40 | 190 |
| 2016-11-30 | $33.44 | $33.44 | $33.44 | $33.44 | $33.40 | 250 |
| 2016-11-29 | $33.41 | $33.41 | $33.41 | $33.41 | $33.37 | 0 |
| 2016-11-28 | $33.41 | $33.41 | $33.41 | $33.41 | $33.37 | 0 |
| 2016-11-25 | $33.41 | $33.41 | $33.41 | $33.41 | $33.37 | 0 |
| 2016-11-23 | $33.22 | $33.41 | $33.22 | $33.41 | $33.37 | 250 |
| 2016-11-22 | $33.22 | $33.22 | $33.22 | $33.22 | $33.18 | 1,268 |
| 2016-11-21 | $33.32 | $33.32 | $33.32 | $33.32 | $33.28 | 0 |
| 2016-11-18 | $33.32 | $33.32 | $33.32 | $33.32 | $33.28 | 245 |
| 2016-11-17 | $33.07 | $33.07 | $33.07 | $33.07 | $33.03 | 0 |
| 2016-11-16 | $33.08 | $33.08 | $33.07 | $33.07 | $33.03 | 810 |
| 2016-11-15 | $34.52 | $34.52 | $34.52 | $34.52 | $34.48 | 0 |
| 2016-11-14 | $34.52 | $34.52 | $34.52 | $34.52 | $34.48 | 0 |
| 2016-11-11 | $34.52 | $34.52 | $34.52 | $34.52 | $34.48 | 1,682 |
| 2016-11-10 | $34.70 | $34.70 | $34.65 | $34.65 | $34.61 | 1,000 |
| 2016-11-09 | $34.45 | $34.45 | $34.45 | $34.45 | $34.41 | 832 |
| 2016-11-08 | $34.79 | $34.81 | $34.48 | $34.59 | $34.55 | 9,327 |
| 2016-11-07 | $33.94 | $33.94 | $33.94 | $33.94 | $33.90 | 0 |
| 2016-11-04 | $33.93 | $33.94 | $33.93 | $33.94 | $33.90 | 256 |
| 2016-11-03 | $35.36 | $35.36 | $35.36 | $35.36 | $35.31 | 0 |
| 2016-11-02 | $35.36 | $35.36 | $35.36 | $35.36 | $35.31 | 0 |
| 2016-11-01 | $35.47 | $35.47 | $35.26 | $35.36 | $35.31 | 2,776 |
| 2016-10-31 | $35.78 | $35.78 | $35.78 | $35.78 | $35.73 | 0 |
| 2016-10-28 | $35.78 | $35.78 | $35.78 | $35.78 | $35.73 | 0 |
| 2016-10-27 | $35.78 | $35.78 | $35.78 | $35.78 | $35.73 | 180 |
| 2016-10-26 | $36.03 | $36.03 | $36.03 | $36.03 | $35.98 | 0 |
| 2016-10-25 | $36.03 | $36.03 | $36.03 | $36.03 | $35.98 | 0 |
| 2016-10-24 | $36.03 | $36.03 | $36.03 | $36.03 | $35.98 | 0 |
| 2016-10-21 | $36.13 | $36.13 | $36.03 | $36.03 | $35.98 | 740 |
| 2016-10-20 | $36.00 | $36.00 | $36.00 | $36.00 | $35.95 | 500 |
| 2016-10-19 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 0 |
| 2016-10-18 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 125 |
| 2016-10-17 | $35.58 | $35.58 | $35.58 | $35.58 | $35.53 | 289 |
| 2016-10-14 | $35.47 | $35.47 | $35.47 | $35.47 | $35.42 | 0 |
| 2016-10-13 | $35.47 | $35.47 | $35.47 | $35.47 | $35.42 | 140 |
| 2016-10-12 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 17 |
| 2016-10-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 0 |
| 2016-10-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 160 |
| 2016-09-30 | $36.38 | $36.38 | $36.38 | $36.38 | $36.33 | 193 |
| 2016-09-29 | $35.67 | $35.67 | $35.67 | $35.67 | $35.62 | 163 |
| 2016-09-28 | $36.31 | $36.31 | $36.31 | $36.31 | $36.26 | 202 |
| 2016-09-27 | $35.36 | $35.36 | $35.36 | $35.36 | $35.31 | 241 |
| 2016-09-26 | $36.00 | $36.00 | $36.00 | $36.00 | $35.95 | 13,575 |
| 2016-09-23 | $37.17 | $37.17 | $37.17 | $37.17 | $37.12 | 0 |
| 2016-09-22 | $37.17 | $37.17 | $37.17 | $37.17 | $37.12 | 300 |
| 2016-09-21 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 0 |
| 2016-09-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 0 |
| 2016-09-19 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 40 |
| 2016-09-16 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 0 |
| 2016-09-15 | $35.65 | $35.65 | $35.65 | $35.65 | $35.60 | 632 |
| 2016-09-14 | $35.10 | $35.10 | $35.10 | $35.10 | $35.05 | 294 |
| 2016-09-13 | $35.51 | $35.51 | $35.51 | $35.51 | $35.46 | 216 |
| 2016-09-12 | $35.38 | $35.38 | $35.38 | $35.38 | $35.33 | 152 |
| 2016-09-09 | $34.94 | $34.94 | $34.94 | $34.94 | $34.90 | 0 |
| 2016-09-08 | $34.94 | $34.94 | $34.94 | $34.94 | $34.90 | 18 |
| 2016-09-07 | $34.94 | $34.94 | $34.94 | $34.94 | $34.90 | 0 |
| 2016-09-06 | $34.94 | $34.94 | $34.94 | $34.94 | $34.90 | 0 |
| 2016-09-02 | $34.94 | $34.94 | $34.94 | $34.94 | $34.90 | 0 |
| 2016-09-01 | $34.92 | $34.94 | $34.92 | $34.94 | $34.90 | 544 |
| 2016-08-31 | $34.99 | $34.99 | $34.99 | $34.99 | $34.95 | 315 |
| 2016-08-30 | $35.43 | $35.43 | $35.43 | $35.43 | $35.38 | 100 |
| 2016-08-29 | $35.20 | $35.20 | $35.20 | $35.20 | $35.15 | 400 |
| 2016-08-26 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 15 |
| 2016-08-25 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 0 |
| 2016-08-24 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 0 |
| 2016-08-23 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 0 |
| 2016-08-22 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 50 |
| 2016-08-19 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 1,000 |
| 2016-08-18 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 750 |
| 2016-08-17 | $35.12 | $35.12 | $35.12 | $35.12 | $35.08 | 0 |
| 2016-08-16 | $35.10 | $35.12 | $35.10 | $35.12 | $35.08 | 650 |
| 2016-08-15 | $35.42 | $35.42 | $35.42 | $35.42 | $35.37 | 0 |
| 2016-08-12 | $35.11 | $35.42 | $35.11 | $35.42 | $35.37 | 5,088 |
| 2016-08-11 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 0 |
| 2016-08-10 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 0 |
| 2016-08-09 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 85 |
| 2016-08-08 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 0 |
| 2016-08-05 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 0 |
| 2016-08-04 | $33.47 | $33.47 | $33.47 | $33.47 | $33.43 | 2,080 |
| 2016-08-03 | $33.44 | $33.47 | $33.43 | $33.47 | $33.43 | 1,368 |
| 2016-08-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.85 | 13,695 |
| 2016-08-01 | $34.05 | $34.05 | $33.90 | $33.90 | $33.85 | 2,478 |
| 2016-07-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.27 | 1,850 |
| 2016-07-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.91 | 229 |
| 2016-07-27 | $34.21 | $34.21 | $34.21 | $34.21 | $34.17 | 0 |
| 2016-07-26 | $34.21 | $34.21 | $34.21 | $34.21 | $34.17 | 211 |
| 2016-07-25 | $34.50 | $34.65 | $34.39 | $34.65 | $34.61 | 965 |
| 2016-07-22 | $33.98 | $33.98 | $33.98 | $33.98 | $33.94 | 650 |
| 2016-07-21 | $34.15 | $34.15 | $34.15 | $34.15 | $34.11 | 1,000 |
| 2016-07-20 | $34.14 | $34.14 | $34.14 | $34.14 | $34.10 | 175 |
| 2016-07-19 | $33.02 | $33.02 | $33.02 | $33.02 | $32.98 | 283 |
| 2016-07-18 | $32.71 | $32.71 | $32.71 | $32.71 | $32.67 | 530 |
| 2016-07-15 | $33.34 | $33.34 | $32.94 | $32.94 | $32.90 | 3,906 |
| 2016-07-14 | $33.28 | $33.28 | $33.28 | $33.28 | $33.24 | 390 |
| 2016-07-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.71 | 400 |
| 2016-07-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.81 | 172 |
| 2016-07-11 | $31.65 | $31.65 | $31.65 | $31.65 | $31.61 | 60 |
| 2016-07-08 | $31.65 | $31.65 | $31.65 | $31.65 | $31.61 | 60 |
| 2016-07-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.61 | 493 |
| 2016-07-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.46 | 305 |
| 2016-07-05 | $32.25 | $32.25 | $32.25 | $32.25 | $32.21 | 276 |
| 2016-07-01 | $33.72 | $33.72 | $33.64 | $33.64 | $33.60 | 1,000 |
| 2016-06-30 | $32.61 | $32.73 | $32.61 | $32.73 | $32.69 | 2,248 |
| 2016-06-29 | $32.56 | $32.93 | $32.07 | $32.70 | $32.66 | 4,587 |
| 2016-06-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.21 | 0 |
| 2016-06-27 | $30.95 | $30.95 | $30.25 | $30.25 | $30.21 | 1,200 |
| 2016-06-24 | $31.76 | $32.00 | $31.76 | $32.00 | $31.96 | 281 |
| 2016-06-23 | $33.79 | $33.79 | $33.79 | $33.79 | $33.75 | 0 |
| 2016-06-22 | $33.79 | $33.79 | $33.79 | $33.79 | $33.75 | 246 |
| 2016-06-21 | $33.48 | $33.48 | $33.48 | $33.48 | $33.44 | 567 |
| 2016-06-20 | $33.61 | $33.61 | $33.61 | $33.61 | $33.57 | 101 |
| 2016-06-16 | $31.18 | $31.91 | $31.18 | $31.91 | $31.87 | 925 |
| 2016-06-15 | $31.82 | $32.09 | $31.81 | $32.00 | $31.96 | 1,374 |
| 2016-06-14 | $32.03 | $32.03 | $31.60 | $31.60 | $31.56 | 3,500 |
| 2016-06-13 | $32.97 | $32.97 | $32.97 | $32.97 | $32.93 | 950 |
| 2016-06-10 | $33.56 | $33.56 | $33.35 | $33.36 | $33.32 | 1,950 |
| 2016-06-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.96 | 0 |
| 2016-06-08 | $35.11 | $35.11 | $35.00 | $35.00 | $34.96 | 3,120 |
| 2016-06-07 | $34.45 | $34.45 | $34.45 | $34.45 | $34.41 | 0 |
| 2016-06-06 | $34.52 | $34.52 | $34.45 | $34.45 | $34.41 | 879 |
| 2016-06-03 | $34.95 | $35.01 | $34.35 | $34.35 | $34.31 | 15,280 |
| 2016-06-02 | $34.27 | $34.27 | $34.22 | $34.22 | $34.18 | 1,189 |
| 2016-06-01 | $34.74 | $34.74 | $34.74 | $34.74 | $34.70 | 100 |
| 2016-05-31 | $35.34 | $35.34 | $35.34 | $35.34 | $35.29 | 0 |
| 2016-05-27 | $35.34 | $35.34 | $35.34 | $35.34 | $35.29 | 100 |
| 2016-05-26 | $35.35 | $35.35 | $35.35 | $35.35 | $35.30 | 195 |
| 2016-05-25 | $34.85 | $34.85 | $34.85 | $34.85 | $34.81 | 130 |
| 2016-05-24 | $34.11 | $34.11 | $34.11 | $34.11 | $34.07 | 100 |
| 2016-05-23 | $33.73 | $33.73 | $33.73 | $33.73 | $33.69 | 0 |
| 2016-05-20 | $33.73 | $33.73 | $33.73 | $33.73 | $33.69 | 263 |
| 2016-05-19 | $33.59 | $33.59 | $33.59 | $33.59 | $33.55 | 16 |
| 2016-05-18 | $33.59 | $33.59 | $33.59 | $33.59 | $33.55 | 0 |
| 2016-05-17 | $33.59 | $33.59 | $33.59 | $33.59 | $33.55 | 0 |
| 2016-05-16 | $33.23 | $33.59 | $33.23 | $33.59 | $33.55 | 1,864 |
| 2016-05-13 | $33.05 | $33.11 | $33.05 | $33.11 | $33.07 | 200 |
| 2016-05-12 | $33.67 | $33.67 | $32.83 | $32.83 | $32.79 | 3,388 |
| 2016-05-11 | $33.34 | $33.60 | $33.34 | $33.59 | $33.55 | 7,005 |
| 2016-05-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.96 | 0 |
| 2016-05-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.96 | 139 |
| 2016-05-06 | $34.65 | $34.65 | $34.65 | $34.65 | $34.61 | 23,634 |
| 2016-05-05 | $34.65 | $34.65 | $34.65 | $34.65 | $34.61 | 815 |
| 2016-05-04 | $34.53 | $35.39 | $34.44 | $34.90 | $34.86 | 9,260 |
| 2016-05-03 | $35.80 | $35.80 | $35.75 | $35.75 | $35.70 | 1,050 |
| 2016-05-02 | $37.94 | $37.94 | $37.94 | $37.94 | $37.89 | 39 |
| 2016-04-29 | $37.94 | $37.94 | $37.94 | $37.94 | $37.89 | 0 |
| 2016-04-28 | $37.94 | $37.94 | $37.94 | $37.94 | $37.89 | 0 |
| 2016-04-27 | $37.90 | $37.94 | $37.90 | $37.94 | $37.89 | 1,297 |
| 2016-04-26 | $37.71 | $37.71 | $37.71 | $37.71 | $37.66 | 0 |
| 2016-04-25 | $37.71 | $37.71 | $37.71 | $37.71 | $37.66 | 100 |
| 2016-04-22 | $38.07 | $38.07 | $38.07 | $38.07 | $38.02 | 0 |
| 2016-04-21 | $38.33 | $38.33 | $38.07 | $38.07 | $38.02 | 2,767 |
| 2016-04-20 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 0 |
| 2016-04-19 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 0 |
| 2016-04-18 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 80 |
| 2016-04-15 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 372 |
| 2016-04-14 | $36.93 | $36.93 | $36.93 | $36.93 | $36.88 | 2,103 |
| 2016-04-13 | $36.81 | $36.81 | $36.81 | $36.81 | $36.76 | 357 |
| 2016-04-12 | $36.13 | $36.13 | $36.13 | $36.13 | $36.08 | 350 |
| 2016-04-11 | $35.77 | $36.18 | $35.77 | $36.18 | $36.13 | 1,075 |
| 2016-04-08 | $35.44 | $35.44 | $35.15 | $35.15 | $35.10 | 2,506 |
| 2016-04-07 | $35.45 | $35.45 | $35.45 | $35.45 | $35.40 | 0 |
| 2016-04-06 | $35.45 | $35.45 | $35.45 | $35.45 | $35.40 | 0 |
| 2016-04-05 | $35.45 | $35.45 | $35.45 | $35.45 | $35.40 | 0 |
| 2016-04-04 | $35.45 | $35.45 | $35.45 | $35.45 | $35.40 | 135 |
| 2016-04-01 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 21 |
| 2016-03-31 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 130 |
| 2016-03-30 | $35.70 | $35.70 | $35.70 | $35.70 | $35.65 | 5,800 |
| 2016-03-29 | $34.15 | $34.23 | $34.15 | $34.23 | $34.19 | 501 |
| 2016-03-28 | $34.15 | $34.15 | $34.15 | $34.15 | $34.11 | 0 |
| 2016-03-24 | $34.15 | $34.15 | $34.15 | $34.15 | $34.11 | 148 |
| 2016-03-23 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 0 |
| 2016-03-22 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 25,419 |
| 2016-03-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 0 |
| 2016-03-18 | $35.25 | $35.25 | $35.25 | $35.25 | $35.20 | 250 |
| 2016-03-17 | $34.81 | $34.81 | $34.81 | $34.81 | $34.77 | 742 |
| 2016-03-16 | $34.65 | $34.75 | $34.65 | $34.75 | $34.71 | 1,000 |
| 2016-03-15 | $34.91 | $34.96 | $34.91 | $34.96 | $34.92 | 1,500 |
| 2016-03-14 | $34.99 | $34.99 | $34.99 | $34.99 | $34.95 | 596 |
| 2016-03-11 | $33.83 | $33.83 | $33.83 | $33.83 | $33.79 | 0 |
| 2016-03-10 | $33.83 | $33.83 | $33.83 | $33.83 | $33.79 | 85 |
| 2016-03-09 | $33.83 | $33.83 | $33.83 | $33.83 | $33.79 | 190 |
| 2016-03-08 | $33.83 | $33.83 | $33.83 | $33.83 | $33.79 | 0 |
| 2016-03-07 | $33.83 | $33.83 | $33.83 | $33.83 | $33.79 | 100 |
| 2016-03-04 | $34.22 | $34.22 | $34.22 | $34.22 | $34.18 | 776 |
| 2016-03-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.71 | 1,425 |
| 2016-03-02 | $33.62 | $33.62 | $33.62 | $33.62 | $33.58 | 100 |
| 2016-03-01 | $33.20 | $33.75 | $33.20 | $33.75 | $33.71 | 1,484 |
| 2016-02-29 | $33.18 | $33.18 | $33.16 | $33.16 | $33.12 | 450 |
| 2016-02-26 | $33.16 | $33.16 | $33.16 | $33.16 | $33.12 | 298 |
| 2016-02-25 | $32.56 | $32.74 | $32.56 | $32.74 | $32.70 | 606 |
| 2016-02-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.29 | 2,500 |
| 2016-02-23 | $33.64 | $33.64 | $33.64 | $33.64 | $33.60 | 0 |
| 2016-02-22 | $33.64 | $33.64 | $33.64 | $33.64 | $33.60 | 19,694 |
| 2016-02-19 | $30.71 | $30.71 | $30.71 | $30.71 | $30.67 | 16,885 |
| 2016-02-18 | $30.71 | $30.71 | $30.71 | $30.71 | $30.67 | 80,918 |
| 2016-02-17 | $30.71 | $30.71 | $30.71 | $30.71 | $30.67 | 21,670 |
| 2016-02-16 | $30.71 | $30.71 | $30.71 | $30.71 | $30.67 | 0 |
| 2016-02-12 | $30.71 | $30.71 | $30.71 | $30.71 | $30.67 | 0 |
| 2016-02-11 | $30.64 | $30.71 | $30.64 | $30.71 | $30.67 | 3,675 |
| 2016-02-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.46 | 1,200 |
| 2016-02-09 | $30.61 | $30.89 | $30.61 | $30.77 | $30.73 | 4,477 |
| 2016-02-08 | $31.45 | $31.45 | $30.55 | $30.55 | $30.51 | 2,200 |
| 2016-02-05 | $32.15 | $32.15 | $32.15 | $32.15 | $32.11 | 300 |
| 2016-02-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.46 | 100 |
| 2016-02-03 | $33.21 | $33.21 | $33.21 | $33.21 | $33.17 | 0 |
| 2016-02-02 | $33.21 | $33.21 | $33.21 | $33.21 | $33.17 | 0 |
| 2016-02-01 | $33.21 | $33.21 | $33.21 | $33.21 | $33.17 | 234 |
| 2016-01-29 | $33.10 | $33.10 | $33.10 | $33.10 | $33.06 | 1,000 |
| 2016-01-28 | $33.45 | $33.45 | $33.45 | $33.45 | $33.41 | 0 |
| 2016-01-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.41 | 100 |
| 2016-01-26 | $33.26 | $33.45 | $33.26 | $33.45 | $33.40 | 1,146 |
| 2016-01-25 | $33.29 | $33.29 | $33.29 | $33.29 | $33.25 | 74 |
| 2016-01-22 | $33.22 | $33.29 | $33.22 | $33.29 | $33.25 | 953 |
| 2016-01-21 | $32.15 | $32.19 | $32.15 | $32.19 | $32.15 | 760 |
| 2016-01-20 | $32.06 | $32.06 | $31.74 | $31.74 | $31.70 | 2,027 |
| 2016-01-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.05 | 200 |
| 2016-01-15 | $34.69 | $34.69 | $34.69 | $34.69 | $34.65 | 0 |
| 2016-01-14 | $34.69 | $34.69 | $34.69 | $34.69 | $34.65 | 0 |
| 2016-01-13 | $34.69 | $34.69 | $34.69 | $34.69 | $34.65 | 50 |
| 2016-01-12 | $34.69 | $34.69 | $34.69 | $34.69 | $34.65 | 146 |
| 2016-01-11 | $33.94 | $33.94 | $33.85 | $33.85 | $33.81 | 514 |
| 2016-01-08 | $34.43 | $34.43 | $34.31 | $34.31 | $34.27 | 2,113 |
| 2016-01-07 | $34.00 | $34.00 | $33.95 | $33.95 | $33.91 | 600 |
| 2016-01-06 | $35.05 | $35.05 | $35.05 | $35.05 | $35.01 | 0 |
| 2016-01-05 | $35.05 | $35.05 | $35.05 | $35.05 | $35.01 | 0 |
| 2016-01-04 | $35.05 | $35.05 | $35.05 | $35.05 | $35.01 | 119 |
| 2015-12-31 | $37.24 | $37.24 | $37.24 | $37.24 | $37.19 | 0 |
| 2015-12-30 | $37.24 | $37.24 | $37.24 | $37.24 | $37.19 | 0 |
| 2015-12-29 | $37.24 | $37.24 | $37.24 | $37.24 | $37.19 | 140 |
| 2015-12-28 | $36.85 | $36.85 | $36.85 | $36.85 | $36.80 | 586 |
| 2015-12-24 | $37.04 | $37.04 | $37.04 | $37.04 | $36.99 | 239 |
| 2015-12-23 | $36.83 | $36.83 | $36.83 | $36.83 | $36.78 | 19,096 |
| 2015-12-22 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 0 |
| 2015-12-21 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 0 |
| 2015-12-18 | $36.19 | $36.19 | $36.19 | $36.19 | $36.14 | 18 |
| 2015-12-17 | $36.30 | $36.30 | $36.19 | $36.19 | $36.14 | 947 |
| 2015-12-16 | $35.57 | $35.57 | $35.57 | $35.57 | $35.52 | 6,670 |
| 2015-12-15 | $35.60 | $35.75 | $35.60 | $35.75 | $35.70 | 1,517 |
| 2015-12-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.45 | 0 |
| 2015-12-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.45 | 154 |
| 2015-12-10 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 405 |
| 2015-12-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.85 | 195 |
| 2015-12-08 | $38.59 | $38.59 | $38.59 | $38.59 | $38.54 | 0 |
| 2015-12-07 | $38.59 | $38.59 | $38.59 | $38.59 | $38.54 | 55 |
| 2015-12-04 | $38.59 | $38.59 | $38.59 | $38.59 | $38.54 | 0 |
| 2015-12-03 | $38.59 | $38.59 | $38.59 | $38.59 | $38.54 | 0 |
| 2015-12-02 | $38.59 | $38.59 | $38.59 | $38.59 | $38.54 | 100 |
| 2015-12-01 | $38.44 | $38.44 | $38.20 | $38.20 | $38.15 | 635 |
| 2015-11-30 | $37.67 | $37.67 | $37.67 | $37.67 | $37.62 | 0 |
| 2015-11-27 | $37.67 | $37.67 | $37.67 | $37.67 | $37.62 | 2,500 |
| 2015-11-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.10 | 3,205 |
| 2015-11-24 | $36.77 | $36.77 | $36.62 | $36.62 | $36.57 | 5,225 |
| 2015-11-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.35 | 0 |
| 2015-11-20 | $37.40 | $37.40 | $37.40 | $37.40 | $37.35 | 40 |
| 2015-11-19 | $37.40 | $37.40 | $37.40 | $37.40 | $37.35 | 264 |
| 2015-11-18 | $37.46 | $37.46 | $37.46 | $37.46 | $37.41 | 1,361 |
| 2015-11-17 | $37.00 | $37.46 | $37.00 | $37.46 | $37.41 | 1,361 |
| 2015-11-16 | $36.37 | $36.37 | $36.27 | $36.32 | $36.27 | 1,154 |
| 2015-11-13 | $37.02 | $37.02 | $37.02 | $37.02 | $36.97 | 0 |
| 2015-11-12 | $37.02 | $37.02 | $37.02 | $37.02 | $36.97 | 0 |
| 2015-11-11 | $37.02 | $37.02 | $37.02 | $37.02 | $36.97 | 195 |
| 2015-11-10 | $36.75 | $36.75 | $36.64 | $36.64 | $36.59 | 1,171 |
| 2015-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $36.95 | 0 |
| 2015-11-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.95 | 375 |
| 2015-11-05 | $36.93 | $36.93 | $36.93 | $36.93 | $36.88 | 398 |
| 2015-11-04 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 0 |
| 2015-11-03 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 0 |
| 2015-11-02 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 0 |
| 2015-10-30 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 0 |
| 2015-10-29 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 0 |
| 2015-10-28 | $37.36 | $37.53 | $35.73 | $37.23 | $37.18 | 8,910 |
| 2015-10-27 | $37.09 | $37.09 | $37.09 | $37.09 | $37.04 | 0 |
| 2015-10-26 | $37.09 | $37.09 | $37.09 | $37.09 | $37.04 | 250 |
| 2015-10-23 | $37.32 | $37.50 | $37.32 | $37.37 | $37.32 | 5,050 |
| 2015-10-22 | $36.29 | $36.29 | $36.29 | $36.29 | $36.24 | 0 |
| 2015-10-21 | $36.29 | $36.29 | $36.29 | $36.29 | $36.24 | 0 |
| 2015-10-20 | $36.29 | $36.29 | $36.29 | $36.29 | $36.24 | 752 |
| 2015-10-19 | $36.56 | $36.56 | $36.53 | $36.53 | $36.48 | 825 |
| 2015-10-16 | $36.98 | $36.98 | $36.98 | $36.98 | $36.93 | 250 |
| 2015-10-15 | $36.66 | $36.66 | $36.66 | $36.66 | $36.61 | 0 |
| 2015-10-14 | $36.66 | $36.66 | $36.66 | $36.66 | $36.61 | 297 |
| 2015-10-13 | $36.66 | $36.66 | $36.66 | $36.66 | $36.61 | 100 |
| 2015-10-12 | $37.17 | $37.62 | $37.17 | $37.34 | $37.30 | 1,622 |
| 2015-10-09 | $36.67 | $36.67 | $36.67 | $36.67 | $36.62 | 0 |
| 2015-10-08 | $36.67 | $36.67 | $36.67 | $36.67 | $36.62 | 0 |
| 2015-10-07 | $36.67 | $36.67 | $36.67 | $36.67 | $36.62 | 0 |
| 2015-10-06 | $36.67 | $36.67 | $36.67 | $36.67 | $36.62 | 200 |
| 2015-10-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.95 | 405 |
| 2015-10-02 | $34.71 | $34.71 | $34.71 | $34.71 | $34.66 | 375 |
| 2015-10-01 | $33.60 | $33.64 | $33.60 | $33.64 | $33.59 | 0 |
| 2015-09-30 | $33.60 | $33.64 | $33.60 | $33.64 | $33.59 | 0 |
| 2015-09-29 | $33.60 | $33.64 | $33.60 | $33.64 | $33.59 | 1,297 |
| 2015-09-28 | $33.36 | $33.36 | $33.36 | $33.36 | $33.31 | 375 |
| 2015-09-25 | $34.40 | $34.40 | $33.99 | $33.99 | $33.95 | 0 |
| 2015-09-24 | $34.40 | $34.40 | $33.99 | $33.99 | $33.95 | 0 |
| 2015-09-23 | $34.40 | $34.40 | $33.99 | $33.99 | $33.95 | 600 |
| 2015-09-22 | $34.38 | $34.38 | $34.38 | $34.38 | $34.34 | 175 |
| 2015-09-21 | $35.41 | $35.41 | $35.38 | $35.38 | $35.33 | 500 |
| 2015-09-18 | $35.96 | $36.00 | $35.96 | $36.00 | $35.95 | 250 |
| 2015-09-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.45 | 116 |
| 2015-09-16 | $36.68 | $36.68 | $36.68 | $36.68 | $36.63 | 0 |
| 2015-09-15 | $36.68 | $36.68 | $36.68 | $36.68 | $36.63 | 0 |
| 2015-09-14 | $36.68 | $36.68 | $36.68 | $36.68 | $36.63 | 0 |
| 2015-09-11 | $36.68 | $36.68 | $36.68 | $36.68 | $36.63 | 1,000 |
| 2015-09-10 | $36.75 | $36.75 | $36.75 | $36.75 | $36.70 | 150 |
| 2015-09-09 | $35.06 | $35.20 | $35.00 | $35.00 | $34.96 | 0 |
| 2015-09-08 | $35.06 | $35.20 | $35.00 | $35.00 | $34.96 | 0 |
| 2015-09-04 | $35.06 | $35.20 | $35.00 | $35.00 | $34.96 | 1,384 |
| 2015-09-03 | $36.22 | $36.22 | $36.19 | $36.19 | $36.15 | 875 |