Kansas City Life Insurance Company (KCLI) Exchange: OTCQX
Data as of May 2, 2025
$29.50 ($0.05) 0.17%
Kansas City Life Insurance Company - Daily Information
Click for more stock information on Kansas City Life Insurance Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.50 |
| Previous Close | $29.50 |
| High | $29.50 |
| Low | $29.50 |
| Adjusted Open | $29.50 |
| Previous Adjusted Close | $29.50 |
| Adjusted High | $29.50 |
| Adjusted Low | $29.50 |
About Kansas City Life Insurance Company (KCLI)
Kansas City Life Insurance Company (Kansas City Life) is a financial services company that is focused on the underwriting, sales, and administration of life insurance and annuity products. The Company offers investment and broker-dealer services through its subsidiary Sunset Financial Services (SFS) for variable insurance products, mutual funds and other securities. The Company also has several non-insurance subsidiaries that individually and collectively are not material. The Company operates in three segments: Individual Insurance, Group Insurance, and Old American. The Company markets individual life insurance and annuity products, including traditional, interest sensitive and variable products through its sales force and third-party marketing arrangements.
Invest in Kansas City Life Insurance Company (KCLI)
Historical Stock Data for Kansas City Life Insurance Company (KCLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2025-05-01 | $29.50 | $29.50 | $29.45 | $29.45 | $29.45 | 906 |
| 2025-04-30 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 200 |
| 2025-04-29 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2025-04-28 | $30.00 | $30.25 | $29.05 | $29.05 | $29.05 | 3,263 |
| 2025-04-25 | $30.02 | $30.02 | $30.00 | $30.01 | $30.01 | 390 |
| 2025-04-24 | $30.01 | $30.01 | $29.01 | $30.00 | $30.00 | 4,206 |
| 2025-04-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3 |
| 2025-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-14 | $31.12 | $31.12 | $31.00 | $31.00 | $31.00 | 670 |
| 2025-04-11 | $30.20 | $30.60 | $30.06 | $30.60 | $30.60 | 525 |
| 2025-04-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-04-09 | $30.52 | $31.00 | $30.52 | $31.00 | $31.00 | 1,566 |
| 2025-04-08 | $30.66 | $31.00 | $30.64 | $31.00 | $31.00 | 586 |
| 2025-04-07 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 5 |
| 2025-04-04 | $31.50 | $31.50 | $30.97 | $30.97 | $30.97 | 2,044 |
| 2025-04-03 | $32.62 | $32.63 | $32.01 | $32.01 | $32.01 | 1,714 |
| 2025-04-02 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2025-04-01 | $32.51 | $33.00 | $32.51 | $32.84 | $32.84 | 2,000 |
| 2025-03-31 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2025-03-28 | $32.97 | $32.97 | $32.76 | $32.76 | $32.76 | 875 |
| 2025-03-27 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2025-03-26 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2025-03-25 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 865 |
| 2025-03-24 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 200 |
| 2025-03-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 6 |
| 2025-03-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 412 |
| 2025-03-19 | $32.01 | $33.27 | $32.01 | $33.07 | $33.07 | 3,271 |
| 2025-03-18 | $33.50 | $33.60 | $32.86 | $33.60 | $33.60 | 2,493 |
| 2025-03-17 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 442 |
| 2025-03-14 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2025-03-13 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2025-03-12 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2025-03-11 | $33.85 | $34.50 | $33.55 | $34.44 | $34.44 | 1,100 |
| 2025-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 14 |
| 2025-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 60 |
| 2025-03-06 | $36.00 | $36.00 | $35.00 | $35.00 | $35.00 | 618 |
| 2025-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 172 |
| 2025-03-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 100 |
| 2025-03-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-02-28 | $34.75 | $34.75 | $34.50 | $34.50 | $34.50 | 400 |
| 2025-02-27 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-02-26 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-02-25 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-02-24 | $36.00 | $36.00 | $34.11 | $34.11 | $34.11 | 4,085 |
| 2025-02-21 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 250 |
| 2025-02-20 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 20 |
| 2025-02-19 | $36.05 | $36.11 | $36.05 | $36.11 | $36.11 | 1,415 |
| 2025-02-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 175 |
| 2025-02-14 | $35.40 | $35.40 | $35.28 | $35.28 | $35.28 | 901 |
| 2025-02-13 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 604 |
| 2025-02-12 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1,738 |
| 2025-02-11 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 211 |
| 2025-02-10 | $35.00 | $35.00 | $34.51 | $34.51 | $34.51 | 874 |
| 2025-02-07 | $35.16 | $35.16 | $34.51 | $35.00 | $35.00 | 2,509 |
| 2025-02-06 | $35.09 | $35.09 | $35.01 | $35.09 | $35.09 | 1,100 |
| 2025-02-05 | $35.02 | $35.02 | $35.01 | $35.01 | $34.87 | 510 |
| 2025-02-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 630 |
| 2025-02-03 | $35.51 | $35.51 | $35.00 | $35.00 | $34.86 | 1,736 |
| 2025-01-31 | $35.75 | $35.75 | $35.50 | $35.75 | $35.61 | 1,307 |
| 2025-01-30 | $36.35 | $36.35 | $36.01 | $36.01 | $35.87 | 1,000 |
| 2025-01-29 | $36.48 | $36.48 | $36.48 | $36.48 | $36.33 | 0 |
| 2025-01-28 | $36.48 | $36.48 | $36.48 | $36.48 | $36.33 | 0 |
| 2025-01-27 | $36.45 | $36.48 | $36.35 | $36.48 | $36.33 | 763 |
| 2025-01-24 | $36.35 | $36.35 | $36.35 | $36.35 | $36.21 | 0 |
| 2025-01-23 | $36.35 | $36.35 | $36.35 | $36.35 | $36.21 | 381 |
| 2025-01-22 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 0 |
| 2025-01-21 | $36.30 | $36.30 | $36.30 | $36.30 | $36.16 | 712 |
| 2025-01-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.35 | 200 |
| 2025-01-16 | $36.27 | $36.27 | $36.27 | $36.27 | $36.12 | 0 |
| 2025-01-15 | $36.27 | $36.27 | $36.27 | $36.27 | $36.12 | 0 |
| 2025-01-14 | $36.27 | $36.27 | $36.27 | $36.27 | $36.12 | 0 |
| 2025-01-13 | $36.27 | $36.27 | $36.27 | $36.27 | $36.12 | 0 |
| 2025-01-10 | $36.02 | $36.27 | $36.02 | $36.27 | $36.12 | 1,400 |
| 2025-01-08 | $36.28 | $36.28 | $36.28 | $36.28 | $36.13 | 0 |
| 2025-01-07 | $36.28 | $36.28 | $36.28 | $36.28 | $36.13 | 0 |
| 2025-01-06 | $36.02 | $36.28 | $36.02 | $36.28 | $36.13 | 300 |
| 2025-01-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2025-01-02 | $36.21 | $36.21 | $35.75 | $35.75 | $35.75 | 2,495 |
| 2024-12-31 | $36.65 | $36.67 | $36.65 | $36.67 | $36.67 | 1,292 |
| 2024-12-30 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 42 |
| 2024-12-27 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-12-26 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-12-24 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-12-23 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2024-12-20 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 100 |
| 2024-12-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 23 |
| 2024-12-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 125 |
| 2024-12-17 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 375 |
| 2024-12-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 301 |
| 2024-12-13 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 0 |
| 2024-12-12 | $36.12 | $36.12 | $36.11 | $36.11 | $36.11 | 606 |
| 2024-12-11 | $36.07 | $36.21 | $36.07 | $36.08 | $36.08 | 630 |
| 2024-12-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-12-09 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-12-06 | $35.75 | $36.00 | $35.75 | $36.00 | $36.00 | 350 |
| 2024-12-05 | $36.40 | $36.40 | $35.75 | $36.00 | $36.00 | 2,051 |
| 2024-12-04 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2024-12-03 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2024-12-02 | $36.25 | $36.45 | $36.25 | $36.45 | $36.45 | 2,484 |
| 2024-11-29 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2024-11-27 | $36.20 | $36.25 | $36.20 | $36.20 | $36.20 | 1,200 |
| 2024-11-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 3 |
| 2024-11-25 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-11-22 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 200 |
| 2024-11-21 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 98 |
| 2024-11-20 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 145 |
| 2024-11-19 | $36.05 | $36.05 | $35.75 | $35.75 | $35.75 | 300 |
| 2024-11-18 | $35.75 | $36.25 | $35.75 | $36.25 | $36.25 | 1,197 |
| 2024-11-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 20 |
| 2024-11-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 6 |
| 2024-11-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 72 |
| 2024-11-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 35 |
| 2024-11-11 | $35.00 | $35.60 | $35.00 | $35.50 | $35.50 | 1,600 |
| 2024-11-08 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 204 |
| 2024-11-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-11-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 870 |
| 2024-11-05 | $35.05 | $35.05 | $35.05 | $35.05 | $34.91 | 15 |
| 2024-11-04 | $35.05 | $35.05 | $35.05 | $35.05 | $34.91 | 4 |
| 2024-11-01 | $35.05 | $35.05 | $35.05 | $35.05 | $34.91 | 0 |
| 2024-10-31 | $35.13 | $35.13 | $35.05 | $35.05 | $34.91 | 600 |
| 2024-10-30 | $35.32 | $35.32 | $35.32 | $35.32 | $35.18 | 0 |
| 2024-10-29 | $35.05 | $35.50 | $35.05 | $35.32 | $35.18 | 1,088 |
| 2024-10-28 | $35.05 | $35.05 | $35.05 | $35.05 | $34.91 | 502 |
| 2024-10-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 0 |
| 2024-10-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-10-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 565 |
| 2024-10-22 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-10-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-10-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-10-17 | $35.26 | $35.50 | $35.01 | $35.50 | $35.50 | 3,979 |
| 2024-10-16 | $35.75 | $35.75 | $35.05 | $35.52 | $35.52 | 3,702 |
| 2024-10-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2024-10-14 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-10-11 | $35.56 | $35.56 | $35.51 | $35.51 | $35.51 | 902 |
| 2024-10-10 | $36.00 | $36.00 | $35.51 | $35.51 | $35.51 | 336 |
| 2024-10-09 | $35.51 | $35.70 | $35.51 | $35.70 | $35.70 | 233 |
| 2024-10-08 | $36.00 | $36.00 | $35.01 | $35.56 | $35.56 | 652 |
| 2024-10-07 | $36.15 | $36.15 | $36.00 | $36.00 | $36.00 | 3,293 |
| 2024-10-04 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-10-03 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-10-02 | $36.50 | $36.50 | $36.30 | $36.30 | $36.30 | 2,300 |
| 2024-10-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 100 |
| 2024-09-30 | $37.00 | $37.12 | $36.50 | $36.50 | $36.50 | 1,708 |
| 2024-09-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-23 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2024-09-19 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 350 |
| 2024-09-18 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-09-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 201 |
| 2024-09-13 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2024-09-12 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2024-09-11 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2024-09-10 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 100 |
| 2024-09-09 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2024-09-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 500 |
| 2024-09-05 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 500 |
| 2024-09-04 | $36.00 | $36.47 | $36.00 | $36.45 | $36.45 | 300 |
| 2024-09-03 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2024-08-30 | $36.03 | $36.45 | $36.03 | $36.45 | $36.45 | 300 |
| 2024-08-29 | $36.50 | $36.50 | $36.00 | $36.00 | $36.00 | 600 |
| 2024-08-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 44 |
| 2024-08-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 15 |
| 2024-08-26 | $37.70 | $37.70 | $36.50 | $36.60 | $36.60 | 4,738 |
| 2024-08-23 | $37.68 | $37.70 | $37.68 | $37.70 | $37.70 | 225 |
| 2024-08-22 | $38.15 | $38.15 | $37.50 | $37.50 | $37.50 | 5,392 |
| 2024-08-21 | $39.00 | $39.00 | $38.00 | $38.00 | $38.00 | 2,098 |
| 2024-08-20 | $36.85 | $39.00 | $36.85 | $39.00 | $39.00 | 3,967 |
| 2024-08-19 | $36.78 | $36.85 | $36.77 | $36.85 | $36.85 | 900 |
| 2024-08-16 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 20 |
| 2024-08-15 | $37.38 | $37.38 | $36.20 | $36.80 | $36.80 | 1,050 |
| 2024-08-14 | $36.90 | $37.04 | $36.90 | $37.04 | $37.04 | 325 |
| 2024-08-13 | $36.55 | $37.38 | $36.55 | $37.38 | $37.38 | 1,514 |
| 2024-08-12 | $37.52 | $37.52 | $37.00 | $37.00 | $37.00 | 2,170 |
| 2024-08-09 | $37.43 | $37.80 | $37.06 | $37.80 | $37.80 | 1,501 |
| 2024-08-08 | $37.43 | $37.80 | $37.19 | $37.80 | $37.80 | 455 |
| 2024-08-07 | $37.53 | $37.62 | $37.06 | $37.62 | $37.62 | 913 |
| 2024-08-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 507 |
| 2024-08-05 | $37.51 | $37.51 | $36.15 | $37.25 | $37.25 | 4,325 |
| 2024-08-02 | $37.50 | $38.38 | $37.50 | $38.20 | $38.20 | 1,400 |
| 2024-08-01 | $38.40 | $38.43 | $38.26 | $38.26 | $38.26 | 620 |
| 2024-07-31 | $38.00 | $38.70 | $38.00 | $38.70 | $38.56 | 2,565 |
| 2024-07-30 | $38.00 | $38.00 | $37.01 | $37.75 | $37.61 | 413 |
| 2024-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $37.86 | 435 |
| 2024-07-26 | $38.47 | $38.72 | $37.50 | $38.61 | $38.47 | 1,981 |
| 2024-07-25 | $37.64 | $38.47 | $37.64 | $38.47 | $38.33 | 1,375 |
| 2024-07-24 | $37.55 | $37.70 | $37.50 | $37.50 | $37.36 | 400 |
| 2024-07-23 | $37.00 | $37.50 | $36.94 | $37.50 | $37.36 | 1,859 |
| 2024-07-22 | $36.99 | $36.99 | $36.99 | $36.99 | $36.86 | 611 |
| 2024-07-19 | $36.25 | $37.00 | $36.25 | $36.97 | $36.84 | 771 |
| 2024-07-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.87 | 50 |
| 2024-07-17 | $37.00 | $37.00 | $37.00 | $37.00 | $36.87 | 199 |
| 2024-07-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.37 | 200 |
| 2024-07-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-07-12 | $36.00 | $36.50 | $36.00 | $36.00 | $36.00 | 1,160 |
| 2024-07-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-07-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 3,000 |
| 2024-07-09 | $35.33 | $35.34 | $34.70 | $35.04 | $35.04 | 8,805 |
| 2024-07-08 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2024-07-05 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2024-07-03 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 1 |
| 2024-07-02 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 100 |
| 2024-07-01 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 301 |
| 2024-06-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1,517 |
| 2024-06-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-06-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 200 |
| 2024-06-25 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 50 |
| 2024-06-24 | $35.30 | $35.30 | $35.05 | $35.05 | $35.05 | 254 |
| 2024-06-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-06-20 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 945 |
| 2024-06-18 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-06-17 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 100 |
| 2024-06-14 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2024-06-13 | $35.05 | $35.12 | $35.05 | $35.12 | $35.12 | 1,500 |
| 2024-06-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-06-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-06-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-06-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 855 |
| 2024-06-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-06-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 19 |
| 2024-06-04 | $35.35 | $35.50 | $35.05 | $35.50 | $35.50 | 600 |
| 2024-06-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 50 |
| 2024-05-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 687 |
| 2024-05-30 | $35.55 | $35.55 | $35.05 | $35.50 | $35.50 | 2,910 |
| 2024-05-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 40 |
| 2024-05-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 535 |
| 2024-05-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-05-23 | $35.70 | $36.00 | $35.25 | $36.00 | $36.00 | 1,372 |
| 2024-05-22 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2024-05-21 | $35.25 | $36.30 | $35.05 | $36.25 | $36.25 | 900 |
| 2024-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 287 |
| 2024-05-17 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-05-16 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-05-15 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 132 |
| 2024-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 3,000 |
| 2024-05-13 | $36.50 | $36.50 | $36.00 | $36.00 | $36.00 | 2,985 |
| 2024-05-10 | $36.50 | $36.50 | $35.05 | $36.00 | $36.00 | 2,159 |
| 2024-05-09 | $36.75 | $37.13 | $36.50 | $36.50 | $36.50 | 2,352 |
| 2024-05-08 | $36.75 | $36.75 | $35.05 | $36.74 | $36.74 | 2,501 |
| 2024-05-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,246 |
| 2024-05-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 7 |
| 2024-05-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 25 |
| 2024-05-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-05-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 3 |
| 2024-04-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.86 | 200 |
| 2024-04-26 | $35.35 | $35.35 | $35.35 | $35.35 | $35.21 | 0 |
| 2024-04-25 | $35.35 | $35.35 | $35.35 | $35.35 | $35.21 | 46 |
| 2024-04-24 | $35.35 | $35.35 | $35.35 | $35.35 | $35.21 | 0 |
| 2024-04-23 | $35.35 | $35.35 | $35.35 | $35.35 | $35.21 | 101 |
| 2024-04-22 | $34.94 | $34.94 | $34.94 | $34.94 | $34.80 | 122 |
| 2024-04-19 | $35.16 | $35.16 | $35.16 | $35.16 | $35.02 | 0 |
| 2024-04-18 | $35.16 | $35.16 | $35.16 | $35.16 | $35.02 | 0 |
| 2024-04-17 | $34.50 | $35.16 | $34.50 | $35.16 | $35.02 | 1,062 |
| 2024-04-16 | $34.86 | $35.65 | $34.86 | $35.65 | $35.51 | 7,815 |
| 2024-04-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 0 |
| 2024-04-12 | $35.30 | $35.50 | $35.30 | $35.50 | $35.50 | 220 |
| 2024-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-10 | $35.20 | $35.20 | $35.00 | $35.00 | $35.00 | 1,070 |
| 2024-04-09 | $36.44 | $36.44 | $35.21 | $36.40 | $36.40 | 38 |
| 2024-04-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 527 |
| 2024-04-05 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 300 |
| 2024-04-04 | $35.25 | $36.30 | $35.25 | $36.20 | $36.20 | 500 |
| 2024-04-03 | $35.21 | $36.20 | $35.17 | $35.80 | $35.80 | 3,764 |
| 2024-04-02 | $36.25 | $36.25 | $35.17 | $35.80 | $35.80 | 3,764 |
| 2024-04-01 | $38.00 | $38.47 | $36.25 | $36.25 | $36.25 | 4,581 |
| 2024-03-28 | $37.03 | $37.25 | $37.03 | $37.25 | $37.25 | 1,347 |
| 2024-03-27 | $37.00 | $37.77 | $36.02 | $37.12 | $37.12 | 5,415 |
| 2024-03-26 | $37.50 | $37.93 | $37.50 | $37.93 | $37.93 | 587 |
| 2024-03-25 | $38.00 | $38.00 | $37.50 | $37.51 | $37.51 | 2,000 |
| 2024-03-22 | $36.50 | $38.50 | $36.50 | $38.50 | $38.50 | 1,200 |
| 2024-03-21 | $37.00 | $37.00 | $36.05 | $36.05 | $36.05 | 1,128 |
| 2024-03-20 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 100 |
| 2024-03-19 | $37.00 | $37.03 | $37.00 | $37.00 | $37.00 | 603 |
| 2024-03-18 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 100 |
| 2024-03-15 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 100 |
| 2024-03-14 | $37.05 | $37.05 | $37.00 | $37.00 | $37.00 | 1,033 |
| 2024-03-13 | $37.50 | $37.66 | $37.10 | $37.66 | $37.66 | 357 |
| 2024-03-12 | $38.20 | $38.20 | $38.15 | $38.20 | $38.20 | 500 |
| 2024-03-11 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 150 |
| 2024-03-08 | $37.00 | $38.80 | $37.00 | $38.75 | $38.75 | 600 |
| 2024-03-07 | $38.86 | $39.00 | $38.86 | $39.00 | $39.00 | 720 |
| 2024-03-06 | $38.50 | $39.01 | $38.31 | $38.86 | $38.86 | 5,378 |
| 2024-03-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 200 |
| 2024-03-04 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 350 |
| 2024-03-01 | $37.76 | $38.25 | $37.76 | $38.13 | $38.13 | 643 |
| 2024-02-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-02-28 | $37.65 | $38.50 | $37.65 | $38.50 | $38.50 | 216 |
| 2024-02-27 | $37.47 | $37.50 | $37.47 | $37.50 | $37.50 | 349 |
| 2024-02-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 328 |
| 2024-02-23 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 113 |
| 2024-02-22 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 77 |
| 2024-02-21 | $36.25 | $37.48 | $36.00 | $36.51 | $36.51 | 1,173 |
| 2024-02-20 | $36.50 | $37.00 | $36.50 | $37.00 | $37.00 | 393 |
| 2024-02-16 | $36.40 | $36.43 | $36.25 | $36.43 | $36.43 | 1,082 |
| 2024-02-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 195 |
| 2024-02-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 101 |
| 2024-02-13 | $36.64 | $36.64 | $36.35 | $36.35 | $36.35 | 648 |
| 2024-02-12 | $36.01 | $36.75 | $36.01 | $36.66 | $36.66 | 920 |
| 2024-02-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 2,808 |
| 2024-02-08 | $36.50 | $37.00 | $36.50 | $36.50 | $36.50 | 2,006 |
| 2024-02-07 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 252 |
| 2024-02-06 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 1 |
| 2024-02-05 | $36.50 | $36.99 | $36.50 | $36.99 | $36.99 | 527 |
| 2024-02-02 | $36.75 | $36.75 | $36.50 | $36.50 | $36.50 | 441 |
| 2024-02-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 285 |
| 2024-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.86 | 191 |
| 2024-01-29 | $36.25 | $36.50 | $36.05 | $36.15 | $36.15 | 5,887 |
| 2024-01-26 | $35.75 | $36.25 | $35.75 | $35.75 | $35.75 | 3,988 |
| 2024-01-25 | $35.25 | $35.77 | $35.25 | $35.77 | $35.77 | 200 |
| 2024-01-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,803 |
| 2024-01-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2024-01-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 153 |
| 2024-01-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 300 |
| 2024-01-18 | $34.00 | $34.50 | $34.00 | $34.50 | $34.50 | 565 |
| 2024-01-17 | $33.51 | $34.00 | $33.50 | $34.00 | $34.00 | 2,450 |
| 2024-01-16 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 840 |
| 2024-01-12 | $33.50 | $33.82 | $33.06 | $33.82 | $33.82 | 622 |
| 2024-01-11 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 100 |
| 2024-01-10 | $33.50 | $33.50 | $33.00 | $33.00 | $33.00 | 4,950 |
| 2024-01-09 | $33.50 | $33.75 | $33.50 | $33.75 | $33.75 | 467 |
| 2024-01-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 300 |
| 2024-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,200 |
| 2024-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-01-03 | $34.30 | $34.30 | $34.00 | $34.00 | $34.00 | 1,200 |
| 2024-01-02 | $34.35 | $35.00 | $34.05 | $35.00 | $35.00 | 5,087 |
| 2023-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 150 |
| 2023-12-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2023-12-27 | $34.94 | $35.00 | $34.94 | $35.00 | $35.00 | 405 |
| 2023-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 500 |
| 2023-12-22 | $34.35 | $34.35 | $34.00 | $34.00 | $34.00 | 1,597 |
| 2023-12-21 | $34.00 | $34.35 | $34.00 | $34.35 | $34.35 | 356 |
| 2023-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 323 |
| 2023-12-19 | $33.00 | $33.90 | $33.00 | $33.00 | $33.00 | 4,097 |
| 2023-12-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-12-15 | $30.38 | $33.00 | $30.38 | $33.00 | $33.00 | 4,097 |
| 2023-12-14 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 360 |
| 2023-12-13 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 1,384 |
| 2023-12-12 | $29.01 | $29.44 | $29.00 | $29.44 | $29.44 | 1,568 |
| 2023-12-11 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 266 |
| 2023-12-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-12-06 | $29.50 | $29.88 | $29.09 | $29.50 | $29.50 | 700 |
| 2023-12-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2023-12-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 125 |
| 2023-12-01 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 140 |
| 2023-11-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-11-29 | $28.25 | $29.00 | $28.25 | $28.25 | $28.25 | 1,625 |
| 2023-11-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 444 |
| 2023-11-27 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,000 |
| 2023-11-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-11-22 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-11-21 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 100 |
| 2023-11-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2023-11-17 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 366 |
| 2023-11-16 | $29.25 | $29.25 | $28.02 | $28.02 | $28.02 | 3,525 |
| 2023-11-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 1,203 |
| 2023-11-14 | $28.75 | $29.25 | $27.07 | $29.25 | $29.25 | 5,714 |
| 2023-11-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-11-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-11-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-11-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 265 |
| 2023-11-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2023-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 201 |
| 2023-11-03 | $27.70 | $29.14 | $27.70 | $29.14 | $29.14 | 1,000 |
| 2023-11-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 439 |
| 2023-10-31 | $26.45 | $26.45 | $26.45 | $26.45 | $26.31 | 0 |
| 2023-10-30 | $26.13 | $26.45 | $25.94 | $26.45 | $26.31 | 1,350 |
| 2023-10-27 | $25.13 | $26.00 | $25.13 | $26.00 | $26.00 | 1,722 |
| 2023-10-26 | $25.55 | $25.75 | $25.25 | $25.25 | $25.25 | 823 |
| 2023-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 12 |
| 2023-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2023-10-23 | $26.05 | $26.05 | $25.50 | $26.00 | $26.00 | 3,330 |
| 2023-10-20 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2023-10-19 | $26.35 | $26.75 | $26.35 | $26.75 | $26.75 | 625 |
| 2023-10-18 | $26.38 | $26.70 | $26.31 | $26.70 | $26.70 | 400 |
| 2023-10-17 | $26.55 | $26.55 | $26.38 | $26.38 | $26.38 | 700 |
| 2023-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-10-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 600 |
| 2023-10-10 | $28.00 | $28.00 | $27.51 | $27.51 | $27.51 | 1,305 |
| 2023-10-09 | $26.50 | $28.50 | $26.00 | $28.50 | $28.50 | 2,225 |
| 2023-10-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-10-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-10-04 | $25.25 | $25.75 | $25.00 | $25.75 | $25.75 | 1,704 |
| 2023-10-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2023-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,100 |
| 2023-09-21 | $25.15 | $25.50 | $25.00 | $25.15 | $25.15 | 3,976 |
| 2023-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 448 |
| 2023-09-19 | $25.13 | $25.13 | $25.00 | $25.00 | $25.00 | 1,461 |
| 2023-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 216 |
| 2023-09-14 | $25.25 | $25.75 | $25.25 | $25.25 | $25.25 | 1,900 |
| 2023-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 652 |
| 2023-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 217 |
| 2023-09-11 | $25.10 | $25.21 | $25.10 | $25.20 | $25.20 | 520 |
| 2023-09-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 401 |
| 2023-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 20 |
| 2023-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2023-09-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 270 |
| 2023-09-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 100 |
| 2023-08-31 | $25.05 | $25.46 | $25.05 | $25.25 | $25.25 | 849 |
| 2023-08-30 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 1,600 |
| 2023-08-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 273 |
| 2023-08-28 | $25.00 | $25.30 | $25.00 | $25.30 | $25.30 | 1,049 |
| 2023-08-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-08-24 | $25.22 | $25.30 | $25.13 | $25.13 | $25.13 | 900 |
| 2023-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 51 |
| 2023-08-22 | $25.25 | $25.38 | $25.01 | $25.30 | $25.30 | 2,103 |
| 2023-08-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 44 |
| 2023-08-18 | $25.00 | $25.40 | $25.00 | $25.40 | $25.40 | 1,200 |
| 2023-08-17 | $24.63 | $24.95 | $24.55 | $24.95 | $24.95 | 936 |
| 2023-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2023-08-15 | $24.63 | $24.75 | $24.55 | $24.75 | $24.75 | 737 |
| 2023-08-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 29 |
| 2023-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4 |
| 2023-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2023-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 472 |
| 2023-08-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 122 |
| 2023-08-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2023-08-04 | $24.84 | $24.90 | $24.84 | $24.90 | $24.90 | 450 |
| 2023-08-03 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 1,000 |
| 2023-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2023-08-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.26 | 0 |
| 2023-07-31 | $25.25 | $25.41 | $25.25 | $25.41 | $25.26 | 200 |
| 2023-07-28 | $24.00 | $25.00 | $23.55 | $25.00 | $24.86 | 3,200 |
| 2023-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-07-25 | $24.00 | $24.25 | $24.00 | $24.00 | $23.87 | 3,582 |
| 2023-07-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 300 |
| 2023-07-21 | $23.28 | $23.63 | $23.28 | $23.63 | $23.63 | 300 |
| 2023-07-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 655 |
| 2023-07-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2023-07-18 | $23.05 | $23.30 | $23.05 | $23.30 | $23.30 | 1,400 |
| 2023-07-17 | $22.76 | $23.25 | $22.76 | $23.25 | $23.25 | 1,624 |
| 2023-07-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 249 |
| 2023-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 195 |
| 2023-07-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 400 |
| 2023-07-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 6 |
| 2023-07-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-07-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 200 |
| 2023-07-06 | $23.25 | $23.25 | $23.05 | $23.05 | $23.05 | 800 |
| 2023-07-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 600 |
| 2023-07-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,000 |
| 2023-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-29 | $23.25 | $23.29 | $23.00 | $23.25 | $23.25 | 5,092 |
| 2023-06-28 | $23.35 | $23.35 | $23.25 | $23.25 | $23.25 | 600 |
| 2023-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 190 |
| 2023-06-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-06-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-06-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-06-20 | $23.19 | $23.55 | $23.19 | $23.55 | $23.55 | 350 |
| 2023-06-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-06-15 | $23.51 | $23.52 | $23.26 | $23.52 | $23.52 | 1,125 |
| 2023-06-14 | $24.00 | $24.00 | $23.51 | $23.84 | $23.84 | 3,435 |
| 2023-06-13 | $23.95 | $24.00 | $23.80 | $24.00 | $24.00 | 2,154 |
| 2023-06-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 130 |
| 2023-06-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2,000 |
| 2023-06-07 | $25.10 | $25.10 | $23.76 | $24.05 | $24.05 | 1,193 |
| 2023-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-05 | $25.53 | $25.53 | $24.25 | $25.00 | $25.00 | 756 |
| 2023-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-31 | $26.00 | $26.00 | $25.90 | $26.00 | $26.00 | 791 |
| 2023-05-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 100 |
| 2023-05-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-05-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 50 |
| 2023-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-05-19 | $24.51 | $26.50 | $24.51 | $26.50 | $26.50 | 1,175 |
| 2023-05-18 | $24.25 | $24.53 | $24.25 | $24.50 | $24.50 | 510 |
| 2023-05-17 | $22.70 | $24.00 | $22.70 | $24.00 | $24.00 | 4,083 |
| 2023-05-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 199 |
| 2023-05-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
| 2023-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 900 |
| 2023-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-10 | $22.25 | $22.50 | $21.70 | $22.50 | $22.50 | 3,642 |
| 2023-05-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2023-05-08 | $21.88 | $22.00 | $21.75 | $22.00 | $22.00 | 1,300 |
| 2023-05-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2023-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 181 |
| 2023-05-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1 |
| 2023-05-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.21 | 109 |
| 2023-05-01 | $20.75 | $21.15 | $20.55 | $21.15 | $21.01 | 1,583 |
| 2023-04-28 | $21.55 | $21.55 | $20.00 | $20.66 | $20.53 | 2,912 |
| 2023-04-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1 |
| 2023-04-26 | $21.36 | $21.36 | $21.26 | $21.35 | $21.35 | 795 |
| 2023-04-25 | $21.80 | $21.80 | $21.51 | $21.51 | $21.51 | 300 |
| 2023-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2023-04-20 | $22.00 | $22.38 | $22.00 | $22.00 | $22.00 | 1,345 |
| 2023-04-19 | $21.60 | $22.00 | $21.60 | $22.00 | $22.00 | 1,034 |
| 2023-04-18 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 320 |
| 2023-04-17 | $21.45 | $22.00 | $20.76 | $22.00 | $22.00 | 2,225 |
| 2023-04-14 | $21.85 | $21.85 | $21.05 | $21.55 | $21.55 | 645 |
| 2023-04-13 | $22.55 | $27.00 | $22.00 | $22.25 | $22.25 | 2,139 |
| 2023-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-04-11 | $21.90 | $21.90 | $21.40 | $21.40 | $21.40 | 1,205 |
| 2023-04-10 | $21.51 | $22.00 | $21.51 | $21.70 | $21.70 | 900 |
| 2023-04-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-04-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 338 |
| 2023-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-29 | $22.50 | $22.50 | $21.75 | $22.50 | $22.50 | 2,066 |
| 2023-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-27 | $22.26 | $22.50 | $22.26 | $22.50 | $22.50 | 1,450 |
| 2023-03-24 | $22.26 | $22.77 | $22.26 | $22.77 | $22.77 | 302 |
| 2023-03-23 | $22.75 | $22.75 | $22.01 | $22.60 | $22.60 | 2,417 |
| 2023-03-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-03-21 | $22.75 | $23.00 | $22.75 | $22.88 | $22.88 | 300 |
| 2023-03-20 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 109 |
| 2023-03-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 110 |
| 2023-03-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 128 |
| 2023-03-15 | $23.00 | $23.55 | $23.00 | $23.52 | $23.52 | 1,653 |
| 2023-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-03-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-03-10 | $24.88 | $24.88 | $23.05 | $24.35 | $24.35 | 2,072 |
| 2023-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-03-08 | $25.20 | $25.20 | $24.76 | $25.00 | $25.00 | 1,564 |
| 2023-03-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-06 | $26.00 | $26.00 | $25.51 | $25.96 | $25.96 | 2,350 |
| 2023-03-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 140 |
| 2023-03-02 | $25.86 | $25.86 | $25.51 | $25.51 | $25.51 | 370 |
| 2023-03-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 497 |
| 2023-02-28 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 151 |
| 2023-02-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 266 |
| 2023-02-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-02-23 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-02-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-02-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-02-17 | $26.15 | $26.35 | $25.86 | $25.86 | $25.86 | 632 |
| 2023-02-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 507 |
| 2023-02-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-02-14 | $26.50 | $26.50 | $26.00 | $26.25 | $26.25 | 1,200 |
| 2023-02-13 | $26.68 | $26.68 | $26.50 | $26.50 | $26.50 | 250 |
| 2023-02-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2023-02-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2023-02-08 | $26.75 | $26.78 | $26.64 | $26.78 | $26.78 | 1,384 |
| 2023-02-07 | $26.75 | $26.78 | $26.75 | $26.75 | $26.75 | 1,700 |
| 2023-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 400 |
| 2023-02-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 60 |
| 2023-02-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2023-01-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.76 | 90 |
| 2023-01-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.76 | 605 |
| 2023-01-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.61 | 100 |
| 2023-01-26 | $26.00 | $26.50 | $26.00 | $26.50 | $26.36 | 206 |
| 2023-01-25 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 0 |
| 2023-01-24 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 0 |
| 2023-01-23 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 0 |
| 2023-01-20 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 0 |
| 2023-01-19 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 363 |
| 2023-01-18 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 10 |
| 2023-01-17 | $27.13 | $27.13 | $27.13 | $27.13 | $26.98 | 150 |
| 2023-01-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.60 | 100 |
| 2023-01-12 | $27.50 | $27.75 | $26.00 | $27.75 | $27.60 | 2,000 |
| 2023-01-11 | $27.00 | $27.34 | $27.00 | $27.34 | $27.19 | 700 |
| 2023-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.36 | 0 |
| 2023-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.36 | 0 |
| 2023-01-06 | $26.85 | $27.50 | $26.85 | $27.50 | $27.50 | 1,200 |
| 2023-01-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-01-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-01-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-12-30 | $26.63 | $26.75 | $26.40 | $26.40 | $26.40 | 1,200 |
| 2022-12-29 | $26.15 | $26.50 | $26.15 | $26.50 | $26.50 | 566 |
| 2022-12-28 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2022-12-27 | $26.10 | $26.49 | $26.10 | $26.15 | $26.15 | 1,460 |
| 2022-12-23 | $26.26 | $26.30 | $26.26 | $26.30 | $26.30 | 1,100 |
| 2022-12-22 | $26.50 | $26.50 | $26.26 | $26.50 | $26.50 | 1,250 |
| 2022-12-21 | $26.75 | $26.96 | $26.51 | $26.51 | $26.51 | 3,900 |
| 2022-12-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2022-12-19 | $26.50 | $26.50 | $26.30 | $26.50 | $26.50 | 350 |
| 2022-12-16 | $26.95 | $26.95 | $26.26 | $26.26 | $26.26 | 7,102 |
| 2022-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-12-14 | $28.88 | $28.88 | $27.00 | $27.00 | $27.00 | 6,955 |
| 2022-12-13 | $29.40 | $29.50 | $28.80 | $28.88 | $28.88 | 6,651 |
| 2022-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 402 |
| 2022-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 620 |
| 2022-12-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 15 |
| 2022-12-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-06 | $29.63 | $29.75 | $29.63 | $29.75 | $29.75 | 300 |
| 2022-12-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-12-02 | $29.48 | $29.48 | $29.30 | $29.30 | $29.30 | 1,123 |
| 2022-12-01 | $29.55 | $29.55 | $29.05 | $29.20 | $29.20 | 2,312 |
| 2022-11-30 | $29.85 | $29.85 | $29.55 | $29.55 | $29.55 | 2,303 |
| 2022-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 400 |
| 2022-11-28 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 490 |
| 2022-11-25 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 225 |
| 2022-11-23 | $29.80 | $29.80 | $29.70 | $29.70 | $29.70 | 2,300 |
| 2022-11-22 | $29.95 | $29.95 | $29.50 | $29.70 | $29.70 | 937 |
| 2022-11-21 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 100 |
| 2022-11-18 | $29.50 | $30.00 | $29.50 | $29.95 | $29.95 | 1,834 |
| 2022-11-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 300 |
| 2022-11-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-11-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 401 |
| 2022-11-14 | $28.90 | $29.50 | $28.90 | $29.50 | $29.50 | 593 |
| 2022-11-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-11-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 301 |
| 2022-11-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 85 |
| 2022-11-08 | $29.50 | $29.50 | $28.90 | $28.90 | $28.90 | 500 |
| 2022-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-11-04 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 73 |
| 2022-11-03 | $29.25 | $29.25 | $29.01 | $29.01 | $29.01 | 700 |
| 2022-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
| 2022-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 146 |
| 2022-10-31 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 238 |
| 2022-10-28 | $28.76 | $29.75 | $28.76 | $29.75 | $29.75 | 1,828 |
| 2022-10-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 107 |
| 2022-10-26 | $29.25 | $29.30 | $28.75 | $29.30 | $29.30 | 600 |
| 2022-10-25 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 100 |
| 2022-10-24 | $29.30 | $30.00 | $29.30 | $30.00 | $30.00 | 300 |
| 2022-10-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 90 |
| 2022-10-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2022-10-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-10-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2022-10-17 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-10-14 | $29.25 | $29.25 | $28.75 | $29.25 | $29.25 | 1,076 |
| 2022-10-13 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 20 |
| 2022-10-12 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-10-11 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-10-10 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-10-07 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-10-06 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-10-05 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 300 |
| 2022-10-04 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 100 |
| 2022-10-03 | $29.01 | $29.94 | $29.01 | $29.94 | $29.94 | 2,259 |
| 2022-09-30 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2022-09-29 | $30.06 | $30.06 | $29.51 | $29.51 | $29.51 | 1,500 |
| 2022-09-28 | $29.76 | $30.50 | $29.76 | $30.50 | $30.50 | 515 |
| 2022-09-27 | $30.21 | $30.21 | $30.01 | $30.01 | $30.01 | 1,001 |
| 2022-09-26 | $30.00 | $31.00 | $29.95 | $31.00 | $31.00 | 1,580 |
| 2022-09-23 | $29.86 | $29.86 | $29.01 | $29.01 | $29.01 | 3,000 |
| 2022-09-22 | $30.01 | $30.04 | $29.86 | $29.86 | $29.86 | 2,098 |
| 2022-09-21 | $30.06 | $30.73 | $30.06 | $30.73 | $30.73 | 200 |
| 2022-09-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2022-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 24 |
| 2022-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 948 |
| 2022-09-14 | $30.25 | $30.25 | $30.01 | $30.01 | $30.01 | 549 |
| 2022-09-13 | $30.60 | $30.60 | $30.06 | $30.06 | $30.06 | 402 |
| 2022-09-12 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 207 |
| 2022-09-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-09-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-09-07 | $30.85 | $30.85 | $30.06 | $30.50 | $30.50 | 1,241 |
| 2022-09-06 | $31.00 | $31.20 | $31.00 | $31.20 | $31.20 | 931 |
| 2022-09-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 3 |
| 2022-09-01 | $30.01 | $30.78 | $30.01 | $30.25 | $30.25 | 933 |
| 2022-08-31 | $30.20 | $31.20 | $30.20 | $31.20 | $31.20 | 655 |
| 2022-08-30 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 305 |
| 2022-08-29 | $31.13 | $31.13 | $31.01 | $31.01 | $31.01 | 2,076 |
| 2022-08-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-25 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 50 |
| 2022-08-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 17 |
| 2022-08-23 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-19 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-18 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-08-16 | $31.25 | $31.47 | $31.25 | $31.47 | $31.47 | 900 |
| 2022-08-15 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 100 |
| 2022-08-12 | $31.50 | $31.50 | $31.02 | $31.02 | $31.02 | 2,201 |
| 2022-08-11 | $31.76 | $31.76 | $31.75 | $31.75 | $31.75 | 952 |
| 2022-08-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 86 |
| 2022-08-09 | $31.86 | $31.86 | $31.75 | $31.75 | $31.75 | 562 |
| 2022-08-08 | $31.86 | $31.86 | $31.75 | $31.75 | $31.75 | 400 |
| 2022-08-05 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 250 |
| 2022-08-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2022-08-03 | $32.00 | $32.02 | $31.86 | $32.02 | $32.02 | 800 |
| 2022-08-02 | $32.00 | $32.36 | $32.00 | $32.36 | $32.22 | 400 |
| 2022-08-01 | $32.25 | $32.25 | $32.05 | $32.05 | $31.91 | 540 |
| 2022-07-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.86 | 1 |
| 2022-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.86 | 100 |
| 2022-07-27 | $31.75 | $32.25 | $31.75 | $32.25 | $32.11 | 1,100 |
| 2022-07-26 | $32.30 | $32.30 | $31.55 | $32.05 | $31.91 | 950 |
| 2022-07-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.51 | 17 |
| 2022-07-22 | $32.50 | $32.65 | $32.50 | $32.65 | $32.51 | 200 |
| 2022-07-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 0 |
| 2022-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 0 |
| 2022-07-19 | $32.00 | $33.00 | $32.00 | $33.00 | $32.86 | 400 |
| 2022-07-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 100 |
| 2022-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.86 | 0 |
| 2022-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.86 | 9 |
| 2022-07-13 | $32.40 | $32.40 | $32.00 | $32.00 | $31.86 | 500 |
| 2022-07-12 | $31.50 | $32.00 | $31.50 | $32.00 | $31.86 | 500 |
| 2022-07-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.86 | 153 |
| 2022-07-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.36 | 354 |
| 2022-07-07 | $31.20 | $31.20 | $31.20 | $31.20 | $31.06 | 0 |
| 2022-07-06 | $31.85 | $31.85 | $30.06 | $31.20 | $31.06 | 1,812 |
| 2022-07-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.36 | 0 |
| 2022-07-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.36 | 0 |
| 2022-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.36 | 300 |
| 2022-06-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.25 | 0 |
| 2022-06-28 | $33.40 | $33.40 | $33.40 | $33.40 | $33.25 | 314 |
| 2022-06-27 | $32.00 | $32.00 | $31.25 | $31.75 | $31.61 | 2,600 |
| 2022-06-24 | $30.51 | $31.00 | $30.51 | $31.00 | $30.87 | 1,334 |
| 2022-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.87 | 0 |
| 2022-06-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.87 | 205 |
| 2022-06-21 | $31.00 | $31.00 | $30.05 | $30.05 | $29.92 | 2,600 |
| 2022-06-17 | $31.53 | $31.53 | $31.05 | $31.45 | $31.31 | 700 |
| 2022-06-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.76 | 961 |
| 2022-06-15 | $32.55 | $32.55 | $32.00 | $32.00 | $31.86 | 1,305 |
| 2022-06-14 | $33.00 | $33.00 | $32.00 | $33.00 | $32.86 | 400 |
| 2022-06-13 | $33.00 | $33.00 | $32.05 | $32.75 | $32.61 | 3,973 |
| 2022-06-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.25 | 0 |
| 2022-06-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.25 | 0 |
| 2022-06-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.25 | 100 |
| 2022-06-07 | $33.35 | $33.50 | $33.05 | $33.05 | $32.91 | 5,222 |
| 2022-06-06 | $33.05 | $33.05 | $33.05 | $33.05 | $32.91 | 1 |
| 2022-06-03 | $33.05 | $33.05 | $33.05 | $33.05 | $32.91 | 0 |
| 2022-06-02 | $33.05 | $33.05 | $33.05 | $33.05 | $32.91 | 10 |
| 2022-06-01 | $33.05 | $33.05 | $33.05 | $33.05 | $32.91 | 0 |
| 2022-05-31 | $33.50 | $33.50 | $33.05 | $33.05 | $32.91 | 2,050 |
| 2022-05-27 | $33.05 | $33.50 | $33.05 | $33.50 | $33.35 | 4,016 |
| 2022-05-26 | $33.75 | $33.75 | $33.05 | $33.05 | $32.91 | 1,390 |
| 2022-05-25 | $35.00 | $35.00 | $33.05 | $33.05 | $32.91 | 1,048 |
| 2022-05-24 | $33.70 | $33.70 | $33.05 | $33.05 | $32.91 | 2,502 |
| 2022-05-23 | $34.25 | $34.45 | $33.90 | $33.90 | $33.75 | 3,200 |
| 2022-05-20 | $34.20 | $34.25 | $34.05 | $34.25 | $34.10 | 2,150 |
| 2022-05-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.10 | 0 |
| 2022-05-18 | $34.27 | $34.30 | $34.25 | $34.25 | $34.10 | 1,270 |
| 2022-05-17 | $34.05 | $34.52 | $34.05 | $34.52 | $34.37 | 861 |
| 2022-05-16 | $35.65 | $35.73 | $34.55 | $34.55 | $34.40 | 3,265 |
| 2022-05-13 | $35.65 | $35.65 | $35.65 | $35.65 | $35.49 | 13 |
| 2022-05-12 | $34.55 | $35.65 | $34.55 | $35.65 | $35.49 | 891 |
| 2022-05-11 | $35.00 | $36.00 | $34.50 | $36.00 | $35.84 | 1,362 |
| 2022-05-10 | $34.75 | $35.15 | $34.75 | $35.15 | $35.00 | 600 |
| 2022-05-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.84 | 7 |
| 2022-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.84 | 0 |
| 2022-05-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.84 | 18 |
| 2022-05-04 | $36.00 | $36.00 | $36.00 | $36.00 | $35.84 | 0 |
| 2022-05-03 | $36.49 | $36.49 | $36.00 | $36.00 | $35.70 | 2,900 |
| 2022-05-02 | $36.75 | $36.75 | $36.55 | $36.55 | $36.25 | 4,200 |
| 2022-04-29 | $37.50 | $37.50 | $37.00 | $37.00 | $36.70 | 10,406 |
| 2022-04-28 | $38.25 | $38.25 | $37.55 | $37.55 | $37.24 | 4,410 |
| 2022-04-27 | $40.55 | $40.55 | $39.00 | $39.00 | $38.68 | 3,214 |
| 2022-04-26 | $42.10 | $42.10 | $42.06 | $42.06 | $41.71 | 2,450 |
| 2022-04-25 | $42.56 | $42.56 | $42.06 | $42.06 | $41.71 | 2,450 |
| 2022-04-22 | $42.75 | $43.00 | $41.51 | $43.00 | $42.65 | 3,100 |
| 2022-04-21 | $43.50 | $43.63 | $43.50 | $43.50 | $43.14 | 5,314 |
| 2022-04-20 | $43.00 | $43.50 | $43.00 | $43.50 | $43.14 | 5,141 |
| 2022-04-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.15 | 0 |
| 2022-04-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.15 | 0 |
| 2022-04-14 | $42.13 | $42.50 | $42.13 | $42.50 | $42.15 | 2,146 |
| 2022-04-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 135 |
| 2022-04-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 200 |
| 2022-04-11 | $41.52 | $41.52 | $41.52 | $41.52 | $41.18 | 0 |
| 2022-04-08 | $41.51 | $41.52 | $41.51 | $41.51 | $41.17 | 500 |
| 2022-04-07 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-04-06 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 500 |
| 2022-04-05 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 0 |
| 2022-04-04 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 0 |
| 2022-04-01 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 111 |
| 2022-03-31 | $42.00 | $42.00 | $42.00 | $42.00 | $41.66 | 100 |
| 2022-03-30 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2022-03-29 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2022-03-28 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2022-03-25 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2022-03-24 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 100 |
| 2022-03-23 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-22 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-21 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-18 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 300 |
| 2022-03-17 | $41.51 | $41.80 | $41.51 | $41.80 | $41.46 | 1,200 |
| 2022-03-16 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-15 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 1 |
| 2022-03-14 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 4,444 |
| 2022-03-11 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 262 |
| 2022-03-10 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 7 |
| 2022-03-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-08 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 1,701 |
| 2022-03-07 | $42.00 | $42.00 | $41.51 | $41.51 | $41.17 | 1,122 |
| 2022-03-04 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 401 |
| 2022-03-03 | $42.10 | $42.10 | $42.10 | $42.10 | $41.75 | 200 |
| 2022-03-02 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-03-01 | $41.80 | $41.80 | $41.51 | $41.51 | $41.17 | 300 |
| 2022-02-28 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 1 |
| 2022-02-25 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-02-24 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-02-23 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 0 |
| 2022-02-22 | $41.51 | $42.00 | $41.51 | $41.55 | $41.21 | 100 |
| 2022-02-18 | $41.55 | $41.55 | $41.55 | $41.55 | $41.21 | 0 |
| 2022-02-17 | $41.55 | $41.55 | $41.55 | $41.55 | $41.21 | 100 |
| 2022-02-16 | $41.51 | $41.51 | $41.51 | $41.51 | $41.17 | 1,764 |
| 2022-02-15 | $42.01 | $42.01 | $42.01 | $42.01 | $41.67 | 119 |
| 2022-02-14 | $42.01 | $42.01 | $42.01 | $42.01 | $41.67 | 600 |
| 2022-02-11 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 65 |
| 2022-02-10 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 483 |
| 2022-02-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.16 | 555 |
| 2022-02-08 | $41.50 | $41.50 | $41.50 | $41.50 | $41.16 | 400 |
| 2022-02-07 | $41.90 | $41.90 | $40.06 | $41.50 | $41.16 | 2,418 |
| 2022-02-04 | $41.55 | $41.55 | $41.55 | $41.55 | $41.21 | 0 |
| 2022-02-03 | $42.00 | $42.00 | $41.55 | $41.55 | $41.21 | 1,619 |
| 2022-02-02 | $42.30 | $42.30 | $41.55 | $41.55 | $41.21 | 553 |
| 2022-02-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 2 |
| 2022-01-31 | $41.50 | $42.00 | $41.50 | $42.00 | $41.39 | 1,882 |
| 2022-01-28 | $40.55 | $41.05 | $40.55 | $41.05 | $40.45 | 2,410 |
| 2022-01-27 | $40.76 | $40.76 | $40.76 | $40.76 | $40.16 | 0 |
| 2022-01-26 | $41.05 | $41.05 | $40.76 | $40.76 | $40.16 | 400 |
| 2022-01-25 | $42.00 | $42.00 | $40.76 | $40.79 | $40.19 | 2,700 |
| 2022-01-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.40 | 0 |
| 2022-01-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.40 | 0 |
| 2022-01-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.40 | 0 |
| 2022-01-19 | $42.25 | $42.25 | $40.76 | $41.00 | $40.40 | 4,033 |
| 2022-01-18 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 0 |
| 2022-01-14 | $42.25 | $43.50 | $42.25 | $43.50 | $42.86 | 207 |
| 2022-01-13 | $41.00 | $42.00 | $40.76 | $42.00 | $41.39 | 5,400 |
| 2022-01-12 | $41.50 | $41.50 | $41.50 | $41.50 | $40.89 | 0 |
| 2022-01-11 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 204 |
| 2022-01-10 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 0 |
| 2022-01-07 | $43.30 | $43.50 | $43.30 | $43.50 | $42.86 | 204 |
| 2022-01-06 | $41.06 | $43.50 | $41.06 | $43.50 | $42.86 | 800 |
| 2022-01-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 500 |
| 2022-01-04 | $44.00 | $44.50 | $40.06 | $44.15 | $43.50 | 1,410 |
| 2022-01-03 | $42.50 | $42.50 | $42.50 | $42.50 | $41.88 | 0 |
| 2021-12-31 | $45.50 | $45.50 | $45.50 | $45.50 | $44.84 | 500 |
| 2021-12-30 | $45.50 | $45.50 | $45.50 | $45.50 | $44.84 | 0 |
| 2021-12-29 | $45.50 | $45.50 | $45.50 | $45.50 | $44.84 | 500 |
| 2021-12-28 | $43.00 | $45.50 | $43.00 | $45.50 | $44.84 | 1,200 |
| 2021-12-27 | $41.95 | $43.00 | $41.95 | $43.00 | $42.37 | 365 |
| 2021-12-23 | $41.51 | $41.51 | $41.51 | $41.51 | $40.90 | 0 |
| 2021-12-22 | $41.51 | $41.51 | $41.51 | $41.51 | $40.90 | 0 |
| 2021-12-21 | $42.00 | $42.00 | $41.51 | $41.51 | $40.90 | 12,196 |
| 2021-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 95,200 |
| 2021-12-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 12 |
| 2021-12-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 65 |
| 2021-12-14 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 400 |
| 2021-12-09 | $41.80 | $41.80 | $41.75 | $41.75 | $41.14 | 612 |
| 2021-12-08 | $42.35 | $42.35 | $40.75 | $42.00 | $41.39 | 1,625 |
| 2021-12-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 90 |
| 2021-12-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.39 | 0 |
| 2021-12-01 | $41.76 | $42.00 | $41.76 | $42.00 | $41.39 | 1,152 |
| 2021-11-30 | $42.05 | $42.05 | $42.00 | $42.00 | $41.39 | 329 |
| 2021-11-29 | $42.00 | $44.00 | $42.00 | $44.00 | $43.36 | 210 |
| 2021-11-26 | $42.20 | $42.20 | $42.00 | $42.00 | $41.39 | 811 |
| 2021-11-24 | $41.85 | $41.85 | $41.85 | $41.85 | $41.24 | 0 |
| 2021-11-23 | $41.85 | $41.85 | $41.85 | $41.85 | $41.24 | 0 |
| 2021-11-22 | $41.85 | $41.85 | $41.85 | $41.85 | $41.24 | 0 |
| 2021-11-19 | $42.55 | $42.55 | $41.51 | $41.85 | $41.24 | 5,066 |
| 2021-11-18 | $42.30 | $42.35 | $42.25 | $42.35 | $41.73 | 1,911 |
| 2021-11-17 | $42.75 | $42.75 | $42.75 | $42.75 | $42.13 | 150 |
| 2021-11-16 | $42.75 | $42.75 | $42.75 | $42.75 | $42.13 | 1,000 |
| 2021-11-15 | $43.25 | $43.25 | $42.75 | $42.75 | $42.13 | 1,201 |
| 2021-11-12 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 1 |
| 2021-11-11 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 1 |
| 2021-11-10 | $43.50 | $43.50 | $43.50 | $43.50 | $42.86 | 773 |
| 2021-11-09 | $43.50 | $44.00 | $43.50 | $44.00 | $43.36 | 1,100 |
| 2021-11-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.37 | 0 |
| 2021-11-05 | $42.75 | $43.00 | $42.75 | $43.00 | $42.37 | 18,174 |
| 2021-11-04 | $42.25 | $42.25 | $42.25 | $42.25 | $41.63 | 0 |
| 2021-11-03 | $42.25 | $42.25 | $42.25 | $42.25 | $41.63 | 431 |
| 2021-11-02 | $42.00 | $42.50 | $42.00 | $42.50 | $41.61 | 2,413 |
| 2021-11-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.12 | 725 |
| 2021-10-29 | $41.55 | $41.55 | $41.55 | $41.55 | $40.68 | 210 |
| 2021-10-28 | $41.55 | $41.55 | $41.55 | $41.55 | $40.68 | 313 |
| 2021-10-27 | $41.55 | $41.55 | $41.55 | $41.55 | $40.68 | 90 |
| 2021-10-26 | $41.45 | $41.55 | $41.45 | $41.55 | $40.68 | 876 |
| 2021-10-25 | $41.05 | $41.05 | $41.05 | $41.05 | $40.19 | 26 |
| 2021-10-22 | $41.05 | $41.05 | $41.05 | $41.05 | $40.19 | 825 |
| 2021-10-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 93 |
| 2021-10-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 3,018 |
| 2021-10-19 | $41.05 | $41.05 | $41.05 | $41.05 | $40.19 | 0 |
| 2021-10-18 | $41.05 | $41.05 | $41.05 | $41.05 | $40.19 | 11 |
| 2021-10-15 | $41.05 | $41.05 | $41.05 | $41.05 | $40.19 | 500 |
| 2021-10-14 | $40.94 | $40.95 | $40.94 | $40.95 | $40.10 | 359 |
| 2021-10-13 | $40.76 | $40.76 | $40.76 | $40.76 | $39.91 | 3,878 |
| 2021-10-12 | $41.00 | $41.00 | $40.76 | $40.76 | $39.91 | 745 |
| 2021-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 0 |
| 2021-10-08 | $41.25 | $41.25 | $41.00 | $41.00 | $40.14 | 4,000 |
| 2021-10-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 0 |
| 2021-10-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 27 |
| 2021-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 0 |
| 2021-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 1,000 |
| 2021-10-01 | $41.60 | $41.60 | $41.60 | $41.60 | $40.73 | 0 |
| 2021-09-30 | $41.60 | $41.60 | $41.60 | $41.60 | $40.73 | 4,482 |
| 2021-09-29 | $41.60 | $41.79 | $41.60 | $41.60 | $40.73 | 1,003 |
| 2021-09-28 | $41.85 | $41.85 | $41.85 | $41.85 | $40.98 | 501 |
| 2021-09-27 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 0 |
| 2021-09-24 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 0 |
| 2021-09-23 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 1 |
| 2021-09-22 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 0 |
| 2021-09-21 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 1,383 |
| 2021-09-20 | $42.01 | $42.01 | $42.01 | $42.01 | $41.13 | 500 |
| 2021-09-17 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 200 |
| 2021-09-16 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 10,456 |
| 2021-09-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.00 | 200 |
| 2021-09-14 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 1,000 |
| 2021-09-13 | $42.99 | $42.99 | $42.25 | $42.47 | $41.58 | 2,100 |
| 2021-09-10 | $42.50 | $42.65 | $42.25 | $42.25 | $41.37 | 4,755 |
| 2021-09-09 | $42.45 | $42.45 | $42.45 | $42.45 | $41.56 | 0 |
| 2021-09-08 | $42.45 | $42.45 | $42.45 | $42.45 | $41.56 | 1 |
| 2021-09-07 | $42.45 | $42.45 | $42.45 | $42.45 | $41.56 | 100 |
| 2021-09-03 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-09-02 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-09-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-08-31 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-08-30 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-08-27 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 27 |
| 2021-08-26 | $43.00 | $43.00 | $43.00 | $43.00 | $42.10 | 0 |
| 2021-08-25 | $42.50 | $43.00 | $42.50 | $43.00 | $42.10 | 1,115 |
| 2021-08-24 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 50 |
| 2021-08-23 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 0 |
| 2021-08-20 | $42.25 | $42.25 | $42.25 | $42.25 | $41.37 | 201 |
| 2021-08-19 | $42.40 | $42.40 | $42.25 | $42.25 | $41.37 | 600 |
| 2021-08-18 | $43.10 | $43.10 | $42.25 | $42.25 | $41.37 | 1,125 |
| 2021-08-17 | $43.30 | $43.50 | $42.25 | $43.50 | $42.59 | 3,637 |
| 2021-08-16 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 0 |
| 2021-08-13 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 1 |
| 2021-08-12 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 651 |
| 2021-08-11 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 683 |
| 2021-08-10 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 27 |
| 2021-08-09 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 200 |
| 2021-08-06 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 430 |
| 2021-08-05 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 766 |
| 2021-08-04 | $43.30 | $43.30 | $43.30 | $43.30 | $42.40 | 800 |
| 2021-08-03 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 106 |
| 2021-08-02 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 1,175 |
| 2021-07-30 | $43.50 | $43.50 | $43.50 | $43.50 | $42.33 | 400 |
| 2021-07-29 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 87 |
| 2021-07-28 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 0 |
| 2021-07-27 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 0 |
| 2021-07-26 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 0 |
| 2021-07-23 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 0 |
| 2021-07-22 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 0 |
| 2021-07-21 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 87 |
| 2021-07-20 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 105 |
| 2021-07-19 | $43.40 | $43.40 | $43.05 | $43.05 | $41.89 | 1,727 |
| 2021-07-16 | $43.30 | $43.30 | $43.30 | $43.30 | $42.13 | 188 |
| 2021-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 0 |
| 2021-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 275 |
| 2021-07-13 | $43.50 | $44.00 | $43.30 | $44.00 | $42.81 | 1,473 |
| 2021-07-12 | $44.60 | $44.60 | $44.60 | $44.60 | $43.40 | 0 |
| 2021-07-09 | $44.60 | $44.60 | $44.60 | $44.60 | $43.40 | 0 |
| 2021-07-08 | $44.60 | $44.60 | $44.60 | $44.60 | $43.40 | 100 |
| 2021-07-07 | $44.25 | $44.25 | $44.25 | $44.25 | $43.06 | 100 |
| 2021-07-06 | $44.50 | $44.60 | $44.50 | $44.60 | $43.40 | 706 |
| 2021-07-02 | $44.50 | $44.50 | $44.50 | $44.50 | $43.30 | 1 |
| 2021-07-01 | $44.50 | $44.50 | $44.50 | $44.50 | $43.30 | 7 |
| 2021-06-30 | $44.50 | $44.50 | $44.50 | $44.50 | $43.30 | 195 |
| 2021-06-29 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 110 |
| 2021-06-28 | $43.25 | $43.25 | $43.25 | $43.25 | $42.08 | 50 |
| 2021-06-25 | $43.25 | $43.25 | $43.25 | $43.25 | $42.08 | 4 |
| 2021-06-24 | $44.00 | $44.26 | $43.25 | $43.25 | $42.08 | 1,100 |
| 2021-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 1 |
| 2021-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 1 |
| 2021-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 10 |
| 2021-06-18 | $44.00 | $44.00 | $44.00 | $44.00 | $42.81 | 500 |
| 2021-06-17 | $43.25 | $44.25 | $43.25 | $44.13 | $42.94 | 400 |
| 2021-06-16 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 7 |
| 2021-06-15 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 225 |
| 2021-06-14 | $44.98 | $44.98 | $44.98 | $44.98 | $43.77 | 100 |
| 2021-06-11 | $44.75 | $44.98 | $43.10 | $44.98 | $43.76 | 879 |
| 2021-06-10 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 48 |
| 2021-06-09 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 200 |
| 2021-06-08 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 158 |
| 2021-06-07 | $44.75 | $44.75 | $44.75 | $44.75 | $43.54 | 635 |
| 2021-06-04 | $44.81 | $45.00 | $44.81 | $45.00 | $43.79 | 451 |
| 2021-06-03 | $44.81 | $45.00 | $44.81 | $45.00 | $43.79 | 329 |
| 2021-06-02 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 11 |
| 2021-06-01 | $45.25 | $45.25 | $45.00 | $45.00 | $43.79 | 466 |
| 2021-05-28 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 0 |
| 2021-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 18 |
| 2021-05-26 | $45.25 | $45.25 | $45.00 | $45.00 | $43.79 | 400 |
| 2021-05-25 | $45.25 | $45.25 | $45.25 | $45.25 | $44.03 | 120 |
| 2021-05-24 | $45.25 | $45.25 | $45.25 | $45.25 | $44.03 | 20 |
| 2021-05-21 | $45.50 | $45.50 | $45.25 | $45.25 | $44.03 | 750 |
| 2021-05-20 | $45.31 | $45.50 | $45.25 | $45.25 | $44.03 | 3,000 |
| 2021-05-19 | $45.25 | $45.25 | $45.25 | $45.25 | $44.03 | 100 |
| 2021-05-18 | $45.25 | $45.25 | $45.25 | $45.25 | $44.03 | 250 |
| 2021-05-17 | $45.50 | $45.50 | $45.00 | $45.05 | $43.84 | 460 |
| 2021-05-14 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 195 |
| 2021-05-13 | $45.31 | $45.31 | $45.00 | $45.00 | $43.79 | 716 |
| 2021-05-12 | $44.98 | $44.98 | $44.98 | $44.98 | $43.77 | 78 |
| 2021-05-11 | $45.50 | $45.50 | $44.98 | $44.98 | $43.77 | 1,052 |
| 2021-05-10 | $45.63 | $46.00 | $45.50 | $45.50 | $44.27 | 2,074 |
| 2021-05-07 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 225 |
| 2021-05-06 | $45.25 | $45.25 | $45.25 | $45.25 | $44.03 | 222 |
| 2021-05-05 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 4 |
| 2021-05-04 | $45.51 | $45.51 | $45.50 | $45.50 | $44.01 | 1,137 |
| 2021-05-03 | $45.25 | $45.25 | $45.25 | $45.25 | $43.77 | 117 |
| 2021-04-30 | $45.25 | $45.25 | $45.25 | $45.25 | $43.77 | 109 |
| 2021-04-29 | $45.00 | $45.25 | $45.00 | $45.25 | $43.77 | 317 |
| 2021-04-28 | $44.94 | $45.50 | $44.94 | $45.50 | $44.01 | 1,650 |
| 2021-04-27 | $45.50 | $45.50 | $45.50 | $45.50 | $44.01 | 100 |
| 2021-04-26 | $45.50 | $45.75 | $45.00 | $45.00 | $43.53 | 3,400 |
| 2021-04-23 | $45.90 | $45.90 | $45.90 | $45.90 | $44.40 | 4,202 |
| 2021-04-22 | $45.00 | $45.00 | $43.00 | $45.00 | $43.53 | 5,719 |
| 2021-04-21 | $45.00 | $45.90 | $45.00 | $45.90 | $44.40 | 700 |
| 2021-04-20 | $45.00 | $45.50 | $45.00 | $45.00 | $43.53 | 1,563 |
| 2021-04-19 | $45.00 | $46.00 | $44.75 | $45.20 | $43.72 | 1,696 |
| 2021-04-16 | $44.75 | $45.38 | $44.75 | $45.00 | $43.53 | 2,700 |
| 2021-04-15 | $44.53 | $44.53 | $44.50 | $44.50 | $43.05 | 260 |
| 2021-04-14 | $44.50 | $44.54 | $44.50 | $44.50 | $43.05 | 757 |
| 2021-04-13 | $45.00 | $45.56 | $44.63 | $45.00 | $43.53 | 4,635 |
| 2021-04-12 | $44.50 | $44.50 | $44.50 | $44.50 | $43.05 | 1 |
| 2021-04-09 | $44.40 | $44.85 | $44.40 | $44.50 | $43.05 | 3,000 |
| 2021-04-08 | $44.40 | $44.40 | $44.40 | $44.40 | $42.95 | 0 |
| 2021-04-07 | $44.40 | $44.85 | $44.40 | $44.40 | $42.95 | 2,700 |
| 2021-04-06 | $44.85 | $44.85 | $44.40 | $44.40 | $42.95 | 1,600 |
| 2021-04-05 | $44.40 | $44.40 | $44.40 | $44.40 | $42.95 | 3,016 |
| 2021-04-01 | $44.25 | $44.25 | $44.25 | $44.25 | $42.80 | 0 |
| 2021-03-31 | $44.25 | $44.25 | $44.25 | $44.25 | $42.80 | 1 |
| 2021-03-30 | $44.50 | $45.00 | $44.25 | $44.25 | $42.80 | 2,011 |
| 2021-03-29 | $44.25 | $44.25 | $44.25 | $44.25 | $42.80 | 4,370 |
| 2021-03-26 | $44.50 | $44.50 | $44.50 | $44.50 | $43.05 | 7,750 |
| 2021-03-25 | $44.07 | $44.07 | $44.00 | $44.00 | $42.56 | 1,979 |
| 2021-03-24 | $44.07 | $44.07 | $44.07 | $44.07 | $42.63 | 250 |
| 2021-03-23 | $44.07 | $44.07 | $44.07 | $44.07 | $42.63 | 0 |
| 2021-03-22 | $44.30 | $44.30 | $44.00 | $44.07 | $42.63 | 5,140 |
| 2021-03-19 | $46.00 | $46.05 | $43.81 | $44.00 | $42.56 | 8,702 |
| 2021-03-18 | $43.75 | $46.00 | $43.61 | $46.00 | $44.50 | 15,602 |
| 2021-03-17 | $44.00 | $44.47 | $43.63 | $44.00 | $42.56 | 17,900 |
| 2021-03-16 | $44.00 | $44.00 | $44.00 | $44.00 | $42.56 | 111 |
| 2021-03-15 | $44.00 | $44.00 | $44.00 | $44.00 | $42.56 | 3,045 |
| 2021-03-12 | $44.05 | $44.20 | $44.05 | $44.20 | $42.76 | 1,506 |
| 2021-03-11 | $43.90 | $43.90 | $43.80 | $43.90 | $42.47 | 4,300 |
| 2021-03-10 | $43.79 | $44.25 | $43.40 | $44.10 | $42.66 | 14,369 |
| 2021-03-09 | $43.75 | $43.75 | $43.75 | $43.75 | $42.32 | 767 |
| 2021-03-08 | $43.75 | $43.75 | $43.75 | $43.75 | $42.32 | 1,429 |
| 2021-03-05 | $43.74 | $44.09 | $43.50 | $43.75 | $42.32 | 8,668 |
| 2021-03-04 | $43.25 | $44.08 | $43.25 | $44.00 | $42.56 | 4,436 |
| 2021-03-03 | $43.50 | $43.50 | $43.25 | $43.50 | $42.08 | 8,440 |
| 2021-03-02 | $43.00 | $43.50 | $43.00 | $43.50 | $42.08 | 632 |
| 2021-03-01 | $43.45 | $43.50 | $43.00 | $43.50 | $42.08 | 1,875 |
| 2021-02-26 | $43.03 | $43.03 | $43.03 | $43.03 | $41.62 | 402 |
| 2021-02-25 | $43.00 | $43.03 | $43.00 | $43.00 | $41.59 | 700 |
| 2021-02-24 | $43.25 | $43.25 | $41.00 | $43.00 | $41.59 | 700 |
| 2021-02-23 | $43.40 | $43.40 | $43.40 | $43.40 | $41.98 | 300 |
| 2021-02-22 | $43.50 | $43.50 | $43.50 | $43.50 | $42.08 | 62 |
| 2021-02-19 | $43.25 | $43.50 | $43.25 | $43.50 | $42.08 | 1,200 |
| 2021-02-18 | $43.35 | $43.35 | $43.01 | $43.01 | $41.60 | 350 |
| 2021-02-17 | $43.60 | $43.60 | $43.00 | $43.00 | $41.59 | 1,100 |
| 2021-02-16 | $43.75 | $43.75 | $43.75 | $43.75 | $42.32 | 38 |
| 2021-02-12 | $43.75 | $43.75 | $43.75 | $43.75 | $42.32 | 201 |
| 2021-02-11 | $42.50 | $42.50 | $42.50 | $42.50 | $41.11 | 1,171 |
| 2021-02-10 | $42.50 | $42.50 | $42.50 | $42.50 | $41.11 | 14,626 |
| 2021-02-09 | $41.75 | $42.50 | $41.00 | $42.50 | $41.11 | 14,626 |
| 2021-02-08 | $41.75 | $41.75 | $40.25 | $41.75 | $40.39 | 1,095 |
| 2021-02-05 | $42.25 | $42.50 | $42.25 | $42.50 | $41.11 | 10,099 |
| 2021-02-04 | $41.99 | $42.00 | $41.99 | $42.00 | $40.63 | 295 |
| 2021-02-03 | $41.25 | $41.75 | $41.25 | $41.75 | $40.39 | 901 |
| 2021-02-02 | $40.75 | $41.25 | $40.75 | $41.25 | $39.65 | 406 |
| 2021-02-01 | $41.51 | $41.51 | $40.00 | $40.00 | $38.44 | 5,786 |
| 2021-01-29 | $40.50 | $42.50 | $40.30 | $42.01 | $40.38 | 4,495 |
| 2021-01-28 | $40.30 | $40.30 | $40.00 | $40.30 | $38.73 | 6,595 |
| 2021-01-27 | $41.00 | $41.00 | $40.25 | $40.25 | $38.68 | 4,707 |
| 2021-01-26 | $40.50 | $40.50 | $40.50 | $40.50 | $38.92 | 200 |
| 2021-01-25 | $40.25 | $40.25 | $40.00 | $40.25 | $38.68 | 1,115 |
| 2021-01-22 | $40.00 | $40.50 | $40.00 | $40.50 | $38.92 | 3,228 |
| 2021-01-21 | $40.00 | $40.00 | $40.00 | $40.00 | $38.44 | 500 |
| 2021-01-20 | $40.33 | $41.00 | $39.75 | $39.75 | $38.20 | 1,576 |
| 2021-01-19 | $39.50 | $39.75 | $39.50 | $39.75 | $38.20 | 1,197 |
| 2021-01-15 | $39.75 | $40.50 | $39.45 | $39.50 | $37.96 | 13,474 |
| 2021-01-14 | $39.00 | $39.30 | $38.50 | $39.30 | $37.77 | 4,265 |
| 2021-01-13 | $38.00 | $39.00 | $38.00 | $39.00 | $37.48 | 9,366 |
| 2021-01-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 75 |
| 2021-01-11 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 6,547 |
| 2021-01-08 | $38.25 | $38.25 | $38.00 | $38.25 | $36.76 | 1,911 |
| 2021-01-07 | $39.50 | $39.50 | $36.05 | $38.25 | $36.76 | 13,782 |
| 2021-01-06 | $39.00 | $39.00 | $39.00 | $39.00 | $37.48 | 1,162 |
| 2021-01-05 | $38.98 | $39.00 | $38.05 | $38.05 | $36.57 | 4,656 |
| 2021-01-04 | $38.75 | $39.00 | $38.75 | $39.00 | $37.48 | 416 |
| 2020-12-31 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 100 |
| 2020-12-30 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 603 |
| 2020-12-29 | $37.00 | $37.75 | $37.00 | $37.75 | $36.28 | 322 |
| 2020-12-28 | $38.00 | $39.00 | $37.50 | $37.50 | $36.04 | 1,743 |
| 2020-12-24 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 828 |
| 2020-12-23 | $37.60 | $37.60 | $37.60 | $37.60 | $36.14 | 2,604 |
| 2020-12-22 | $37.12 | $37.60 | $37.06 | $37.60 | $36.14 | 1,818 |
| 2020-12-21 | $37.75 | $37.75 | $37.75 | $37.75 | $36.28 | 400 |
| 2020-12-18 | $37.75 | $37.75 | $37.59 | $37.65 | $36.19 | 4,019 |
| 2020-12-17 | $37.45 | $37.50 | $37.45 | $37.50 | $36.04 | 3,625 |
| 2020-12-16 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 1 |
| 2020-12-15 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 933 |
| 2020-12-14 | $37.15 | $37.15 | $37.00 | $37.00 | $35.56 | 478 |
| 2020-12-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 5 |
| 2020-12-10 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 2,104 |
| 2020-12-09 | $37.00 | $37.00 | $36.25 | $36.25 | $34.84 | 1,275 |
| 2020-12-08 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 1 |
| 2020-12-07 | $37.00 | $37.00 | $37.00 | $37.00 | $35.56 | 1,913 |
| 2020-12-04 | $36.75 | $37.00 | $36.75 | $37.00 | $35.56 | 951 |
| 2020-12-03 | $36.30 | $36.30 | $36.30 | $36.30 | $34.89 | 0 |
| 2020-12-02 | $36.30 | $36.30 | $36.30 | $36.30 | $34.89 | 151 |
| 2020-12-01 | $35.95 | $36.15 | $35.95 | $36.15 | $34.74 | 300 |
| 2020-11-30 | $36.00 | $36.00 | $34.01 | $35.94 | $34.54 | 2,210 |
| 2020-11-27 | $36.00 | $36.00 | $35.80 | $36.00 | $34.60 | 1,000 |
| 2020-11-25 | $36.00 | $36.21 | $35.85 | $36.00 | $34.60 | 15,886 |
| 2020-11-24 | $35.00 | $36.30 | $35.00 | $36.30 | $34.89 | 17,062 |
| 2020-11-23 | $35.00 | $35.25 | $35.00 | $35.00 | $33.64 | 3,509 |
| 2020-11-20 | $35.00 | $35.00 | $34.88 | $35.00 | $33.64 | 2,000 |
| 2020-11-19 | $35.00 | $35.03 | $35.00 | $35.00 | $33.64 | 720 |
| 2020-11-18 | $35.00 | $35.19 | $34.00 | $35.00 | $33.64 | 3,200 |
| 2020-11-17 | $35.00 | $35.06 | $35.00 | $35.00 | $33.64 | 3,802 |
| 2020-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.64 | 1,736 |
| 2020-11-13 | $35.00 | $35.00 | $34.25 | $34.99 | $33.63 | 2,857 |
| 2020-11-12 | $34.99 | $35.00 | $34.99 | $35.00 | $33.64 | 4,835 |
| 2020-11-11 | $34.24 | $34.99 | $34.24 | $34.99 | $33.63 | 374 |
| 2020-11-10 | $33.90 | $34.95 | $33.90 | $34.95 | $33.59 | 6,856 |
| 2020-11-09 | $33.60 | $34.50 | $33.56 | $34.25 | $32.92 | 1,435 |
| 2020-11-06 | $33.06 | $33.50 | $33.06 | $33.40 | $32.10 | 11,500 |
| 2020-11-05 | $33.00 | $33.00 | $33.00 | $33.00 | $31.72 | 26 |
| 2020-11-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.72 | 1,250 |
| 2020-11-03 | $32.79 | $32.90 | $32.79 | $32.90 | $31.36 | 4,450 |
| 2020-11-02 | $32.75 | $33.00 | $32.75 | $33.00 | $31.46 | 3,125 |
| 2020-10-30 | $33.00 | $33.00 | $32.50 | $32.50 | $30.98 | 2,041 |
| 2020-10-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 500 |
| 2020-10-28 | $33.00 | $33.00 | $32.75 | $32.75 | $31.22 | 3,300 |
| 2020-10-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 552 |
| 2020-10-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.94 | 1 |
| 2020-10-23 | $33.50 | $33.50 | $33.50 | $33.50 | $31.94 | 212 |
| 2020-10-22 | $33.06 | $33.25 | $33.06 | $33.25 | $31.70 | 200 |
| 2020-10-21 | $33.00 | $33.25 | $32.81 | $33.25 | $31.70 | 1,250 |
| 2020-10-20 | $32.75 | $32.75 | $32.75 | $32.75 | $31.22 | 655 |
| 2020-10-19 | $32.75 | $33.35 | $32.75 | $33.35 | $31.79 | 515 |
| 2020-10-16 | $32.75 | $32.75 | $32.75 | $32.75 | $31.22 | 500 |
| 2020-10-15 | $32.75 | $32.80 | $32.75 | $32.75 | $31.22 | 1,864 |
| 2020-10-14 | $33.00 | $33.00 | $32.70 | $32.75 | $31.22 | 5,200 |
| 2020-10-13 | $33.00 | $33.00 | $32.50 | $33.00 | $31.46 | 2,540 |
| 2020-10-12 | $32.88 | $33.00 | $32.88 | $33.00 | $31.46 | 385 |
| 2020-10-09 | $32.30 | $32.50 | $32.20 | $32.20 | $30.70 | 10,056 |
| 2020-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 0 |
| 2020-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $31.46 | 100 |
| 2020-10-06 | $33.55 | $33.55 | $33.55 | $33.55 | $31.98 | 10 |
| 2020-10-05 | $33.55 | $33.55 | $33.55 | $33.55 | $31.98 | 0 |
| 2020-10-02 | $33.55 | $33.55 | $33.55 | $33.55 | $31.98 | 165 |
| 2020-10-01 | $31.74 | $33.55 | $31.74 | $33.55 | $31.98 | 3,312 |
| 2020-09-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 388 |
| 2020-09-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 0 |
| 2020-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 454 |
| 2020-09-25 | $31.25 | $31.25 | $31.25 | $31.25 | $29.79 | 100 |
| 2020-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.51 | 0 |
| 2020-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.51 | 6 |
| 2020-09-22 | $32.00 | $32.00 | $30.55 | $32.00 | $30.51 | 1,160 |
| 2020-09-21 | $33.50 | $33.50 | $32.25 | $32.25 | $30.74 | 2,906 |
| 2020-09-18 | $33.90 | $33.90 | $33.90 | $33.90 | $32.32 | 2 |
| 2020-09-17 | $33.50 | $33.90 | $33.50 | $33.90 | $32.32 | 300 |
| 2020-09-16 | $33.50 | $33.53 | $33.50 | $33.53 | $31.96 | 2,479 |
| 2020-09-15 | $32.90 | $34.00 | $32.90 | $33.90 | $32.32 | 5,421 |
| 2020-09-14 | $32.85 | $32.85 | $32.85 | $32.85 | $31.32 | 625 |
| 2020-09-11 | $32.30 | $32.50 | $32.00 | $32.50 | $30.98 | 1,600 |
| 2020-09-10 | $32.00 | $32.30 | $31.50 | $32.30 | $30.79 | 4,788 |
| 2020-09-09 | $31.50 | $31.50 | $31.25 | $31.25 | $29.79 | 2,922 |
| 2020-09-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.03 | 185 |
| 2020-09-04 | $31.00 | $31.00 | $30.80 | $31.00 | $29.55 | 1,800 |
| 2020-09-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.51 | 200 |
| 2020-09-02 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 31 |
| 2020-09-01 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 1 |
| 2020-08-31 | $30.50 | $32.05 | $30.45 | $32.05 | $30.55 | 1,935 |
| 2020-08-28 | $31.20 | $31.20 | $30.75 | $30.75 | $29.31 | 300 |
| 2020-08-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 140 |
| 2020-08-26 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 0 |
| 2020-08-25 | $30.65 | $32.05 | $30.65 | $32.05 | $30.55 | 900 |
| 2020-08-24 | $30.50 | $30.65 | $30.20 | $30.65 | $29.22 | 4,106 |
| 2020-08-21 | $30.10 | $30.50 | $30.06 | $30.50 | $29.08 | 86,383 |
| 2020-08-20 | $30.30 | $30.35 | $30.19 | $30.30 | $28.89 | 2,604 |
| 2020-08-19 | $30.09 | $30.30 | $30.09 | $30.30 | $28.89 | 3,357 |
| 2020-08-18 | $30.45 | $30.50 | $30.00 | $30.00 | $28.60 | 3,858 |
| 2020-08-17 | $30.25 | $30.40 | $30.25 | $30.40 | $28.98 | 2,490 |
| 2020-08-14 | $30.20 | $30.20 | $30.20 | $30.20 | $28.79 | 666 |
| 2020-08-13 | $30.20 | $30.20 | $30.20 | $30.20 | $28.79 | 27 |
| 2020-08-12 | $30.15 | $30.20 | $30.15 | $30.20 | $28.79 | 1,016 |
| 2020-08-11 | $30.15 | $30.15 | $30.15 | $30.15 | $28.74 | 1,442 |
| 2020-08-10 | $30.05 | $30.10 | $29.95 | $30.10 | $28.69 | 16,715 |
| 2020-08-07 | $29.70 | $30.05 | $29.25 | $30.05 | $28.65 | 4,612 |
| 2020-08-06 | $29.40 | $29.80 | $29.30 | $29.63 | $28.25 | 11,066 |
| 2020-08-05 | $28.95 | $29.40 | $28.95 | $29.40 | $28.03 | 3,782 |
| 2020-08-04 | $28.97 | $28.98 | $28.75 | $28.80 | $27.21 | 1,015 |
| 2020-08-03 | $28.59 | $29.00 | $28.59 | $28.75 | $27.16 | 4,060 |
| 2020-07-31 | $28.00 | $29.25 | $28.00 | $28.60 | $27.02 | 5,237 |
| 2020-07-30 | $27.50 | $27.50 | $27.00 | $27.00 | $25.51 | 3,400 |
| 2020-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 18 |
| 2020-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 2,100 |
| 2020-07-27 | $27.00 | $27.00 | $26.10 | $27.00 | $25.51 | 2,125 |
| 2020-07-24 | $26.88 | $26.99 | $26.88 | $26.99 | $25.50 | 701 |
| 2020-07-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 209 |
| 2020-07-22 | $26.74 | $26.74 | $26.00 | $26.50 | $25.03 | 877 |
| 2020-07-21 | $26.35 | $26.35 | $25.76 | $26.00 | $24.56 | 5,275 |
| 2020-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $24.89 | 122 |
| 2020-07-17 | $26.75 | $26.75 | $26.75 | $26.75 | $25.27 | 1,060 |
| 2020-07-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 750 |
| 2020-07-15 | $26.25 | $26.92 | $25.51 | $26.92 | $25.43 | 1,242 |
| 2020-07-14 | $26.57 | $26.57 | $26.55 | $26.55 | $25.08 | 1,200 |
| 2020-07-13 | $26.95 | $27.00 | $25.99 | $26.99 | $25.50 | 19,383 |
| 2020-07-10 | $26.75 | $26.75 | $26.75 | $26.75 | $25.27 | 312 |
| 2020-07-09 | $26.63 | $26.63 | $26.25 | $26.25 | $24.80 | 260 |
| 2020-07-08 | $26.75 | $26.75 | $26.75 | $26.75 | $25.27 | 103 |
| 2020-07-07 | $26.04 | $27.00 | $26.04 | $27.00 | $25.51 | 203 |
| 2020-07-06 | $27.00 | $27.00 | $25.76 | $27.00 | $25.51 | 1,254 |
| 2020-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 100 |
| 2020-07-01 | $27.25 | $27.25 | $25.52 | $26.00 | $24.56 | 2,001 |
| 2020-06-30 | $26.50 | $26.51 | $26.20 | $26.20 | $24.75 | 2,296 |
| 2020-06-29 | $26.40 | $26.45 | $26.40 | $26.45 | $24.99 | 901 |
| 2020-06-26 | $26.51 | $26.51 | $26.40 | $26.40 | $24.94 | 2,367 |
| 2020-06-25 | $26.52 | $26.53 | $26.51 | $26.51 | $25.04 | 1,278 |
| 2020-06-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.04 | 423 |
| 2020-06-23 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 1 |
| 2020-06-22 | $27.05 | $27.05 | $27.05 | $27.05 | $25.55 | 602 |
| 2020-06-19 | $27.30 | $27.30 | $27.30 | $27.30 | $25.79 | 130 |
| 2020-06-18 | $27.10 | $27.65 | $26.75 | $27.65 | $26.12 | 538 |
| 2020-06-17 | $26.51 | $26.51 | $26.51 | $26.51 | $25.04 | 0 |
| 2020-06-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.04 | 57 |
| 2020-06-15 | $27.50 | $27.50 | $26.51 | $26.51 | $25.04 | 1,356 |
| 2020-06-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.21 | 700 |
| 2020-06-11 | $28.50 | $28.50 | $28.50 | $28.50 | $26.92 | 0 |
| 2020-06-10 | $28.25 | $28.50 | $28.00 | $28.50 | $26.92 | 812 |
| 2020-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.39 | 0 |
| 2020-06-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.39 | 200 |
| 2020-06-05 | $29.00 | $29.40 | $29.00 | $29.35 | $27.72 | 3,600 |
| 2020-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.39 | 9 |
| 2020-06-03 | $28.00 | $29.00 | $28.00 | $29.00 | $27.39 | 1,482 |
| 2020-06-02 | $27.75 | $28.01 | $27.75 | $28.00 | $26.45 | 3,805 |
| 2020-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.45 | 0 |
| 2020-05-29 | $27.80 | $28.40 | $27.80 | $28.00 | $26.45 | 2,651 |
| 2020-05-28 | $27.75 | $27.79 | $27.75 | $27.79 | $26.25 | 2,016 |
| 2020-05-27 | $27.75 | $27.75 | $27.75 | $27.75 | $26.21 | 101 |
| 2020-05-26 | $26.75 | $27.75 | $26.75 | $27.75 | $26.21 | 1,197 |
| 2020-05-22 | $26.50 | $26.75 | $26.00 | $26.75 | $25.27 | 610 |
| 2020-05-21 | $27.00 | $27.60 | $27.00 | $27.60 | $26.07 | 820 |
| 2020-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 456 |
| 2020-05-19 | $26.45 | $26.45 | $26.00 | $26.00 | $24.56 | 5,159 |
| 2020-05-18 | $26.35 | $26.35 | $25.26 | $26.25 | $24.80 | 5,832 |
| 2020-05-15 | $26.00 | $26.00 | $25.95 | $26.00 | $24.56 | 3,227 |
| 2020-05-14 | $25.98 | $25.98 | $25.98 | $25.98 | $24.54 | 60 |
| 2020-05-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.54 | 401 |
| 2020-05-12 | $25.25 | $25.60 | $25.25 | $25.60 | $24.18 | 530 |
| 2020-05-11 | $25.75 | $25.98 | $25.75 | $25.98 | $24.54 | 511 |
| 2020-05-08 | $25.98 | $25.98 | $25.75 | $25.75 | $24.32 | 1,940 |
| 2020-05-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.54 | 0 |
| 2020-05-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.54 | 200 |
| 2020-05-05 | $26.25 | $26.25 | $25.75 | $26.25 | $24.54 | 974 |
| 2020-05-04 | $26.15 | $26.25 | $25.75 | $26.25 | $24.54 | 2,311 |
| 2020-05-01 | $27.20 | $27.20 | $26.90 | $26.90 | $25.15 | 300 |
| 2020-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.24 | 920 |
| 2020-04-29 | $27.70 | $27.70 | $27.50 | $27.70 | $25.90 | 511 |
| 2020-04-28 | $27.00 | $27.30 | $26.10 | $27.30 | $25.52 | 900 |
| 2020-04-27 | $26.40 | $29.00 | $26.40 | $29.00 | $27.11 | 2,678 |
| 2020-04-24 | $25.55 | $26.00 | $25.55 | $26.00 | $24.31 | 1,650 |
| 2020-04-23 | $25.75 | $26.00 | $25.51 | $26.00 | $24.31 | 410 |
| 2020-04-22 | $26.50 | $26.75 | $26.50 | $26.75 | $25.01 | 860 |
| 2020-04-21 | $26.25 | $26.25 | $26.01 | $26.01 | $24.32 | 467 |
| 2020-04-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.78 | 329 |
| 2020-04-17 | $26.01 | $26.01 | $26.01 | $26.01 | $24.32 | 0 |
| 2020-04-16 | $26.01 | $26.01 | $26.01 | $26.01 | $24.32 | 165 |
| 2020-04-15 | $26.26 | $26.26 | $26.01 | $26.01 | $24.32 | 700 |
| 2020-04-14 | $27.25 | $27.25 | $26.50 | $26.50 | $24.78 | 2,452 |
| 2020-04-13 | $28.25 | $28.25 | $27.25 | $27.25 | $25.48 | 257 |
| 2020-04-09 | $27.75 | $28.25 | $27.00 | $28.25 | $26.41 | 3,998 |
| 2020-04-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.18 | 1,036 |
| 2020-04-07 | $27.52 | $28.00 | $27.50 | $28.00 | $26.18 | 9,598 |
| 2020-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.24 | 100 |
| 2020-04-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.84 | 105 |
| 2020-04-02 | $26.20 | $26.20 | $25.50 | $25.50 | $23.84 | 949 |
| 2020-04-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 80 |
| 2020-03-31 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 0 |
| 2020-03-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 15 |
| 2020-03-27 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 20 |
| 2020-03-26 | $25.50 | $27.25 | $25.50 | $26.10 | $24.40 | 2,210 |
| 2020-03-25 | $25.51 | $26.00 | $23.06 | $26.00 | $24.31 | 7,890 |
| 2020-03-24 | $26.75 | $27.25 | $26.75 | $26.75 | $25.01 | 1,350 |
| 2020-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.24 | 80 |
| 2020-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.24 | 151 |
| 2020-03-19 | $26.00 | $26.50 | $25.75 | $26.50 | $24.78 | 1,140 |
| 2020-03-18 | $27.00 | $27.00 | $25.51 | $25.51 | $23.85 | 1,853 |
| 2020-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.24 | 108 |
| 2020-03-16 | $26.89 | $29.45 | $26.05 | $26.70 | $24.96 | 5,341 |
| 2020-03-13 | $28.05 | $28.10 | $27.01 | $28.00 | $26.18 | 4,400 |
| 2020-03-12 | $29.25 | $29.70 | $27.56 | $29.70 | $27.77 | 4,851 |
| 2020-03-11 | $29.51 | $29.51 | $29.51 | $29.51 | $27.59 | 730 |
| 2020-03-10 | $30.06 | $30.06 | $30.06 | $30.06 | $28.10 | 138 |
| 2020-03-09 | $30.00 | $31.35 | $29.25 | $31.00 | $28.98 | 7,490 |
| 2020-03-06 | $30.05 | $31.00 | $29.50 | $31.00 | $28.98 | 5,210 |
| 2020-03-05 | $30.98 | $30.98 | $30.50 | $30.50 | $28.51 | 1,434 |
| 2020-03-04 | $31.01 | $31.01 | $31.01 | $31.01 | $28.99 | 0 |
| 2020-03-03 | $31.01 | $31.01 | $31.01 | $31.01 | $28.99 | 159 |
| 2020-03-02 | $31.06 | $31.25 | $30.56 | $31.01 | $28.99 | 1,923 |
| 2020-02-28 | $31.05 | $31.75 | $31.05 | $31.75 | $29.68 | 501 |
| 2020-02-27 | $31.80 | $31.80 | $31.01 | $31.01 | $28.99 | 2,216 |
| 2020-02-26 | $32.00 | $32.00 | $31.85 | $31.85 | $29.78 | 527 |
| 2020-02-25 | $32.05 | $32.05 | $32.01 | $32.01 | $29.93 | 400 |
| 2020-02-24 | $32.05 | $33.00 | $32.00 | $32.25 | $30.15 | 5,635 |
| 2020-02-21 | $33.50 | $33.50 | $33.50 | $33.50 | $31.32 | 0 |
| 2020-02-20 | $33.50 | $33.50 | $33.50 | $33.50 | $31.32 | 2,043 |
| 2020-02-19 | $33.10 | $33.10 | $33.10 | $33.10 | $30.95 | 19 |
| 2020-02-18 | $33.00 | $34.50 | $33.00 | $33.10 | $30.95 | 2,399 |
| 2020-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.85 | 167 |
| 2020-02-13 | $32.01 | $32.01 | $32.01 | $32.01 | $29.93 | 22 |
| 2020-02-12 | $32.00 | $33.00 | $32.00 | $32.01 | $29.93 | 700 |
| 2020-02-11 | $31.95 | $31.95 | $31.95 | $31.95 | $29.87 | 1 |
| 2020-02-10 | $31.95 | $31.95 | $31.95 | $31.95 | $29.87 | 357 |
| 2020-02-07 | $32.00 | $32.00 | $31.90 | $32.00 | $29.92 | 717 |
| 2020-02-06 | $32.10 | $32.10 | $31.75 | $31.98 | $29.90 | 1,080 |
| 2020-02-05 | $32.40 | $32.40 | $32.40 | $32.40 | $30.29 | 200 |
| 2020-02-04 | $32.40 | $32.40 | $32.40 | $32.40 | $30.04 | 101 |
| 2020-02-03 | $32.25 | $32.25 | $32.25 | $32.25 | $29.90 | 131 |
| 2020-01-31 | $32.25 | $32.25 | $32.25 | $32.25 | $29.90 | 0 |
| 2020-01-30 | $32.25 | $32.25 | $32.25 | $32.25 | $29.90 | 160 |
| 2020-01-29 | $32.25 | $32.25 | $32.25 | $32.25 | $29.90 | 2 |
| 2020-01-28 | $31.91 | $32.25 | $31.91 | $32.25 | $29.90 | 892 |
| 2020-01-27 | $32.10 | $32.40 | $32.00 | $32.40 | $30.04 | 1,942 |
| 2020-01-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 360 |
| 2020-01-23 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 200 |
| 2020-01-22 | $32.10 | $32.10 | $32.10 | $32.10 | $29.76 | 308 |
| 2020-01-21 | $32.01 | $32.30 | $32.01 | $32.25 | $29.90 | 680 |
| 2020-01-17 | $32.25 | $32.25 | $32.15 | $32.15 | $29.81 | 725 |
| 2020-01-16 | $32.35 | $33.00 | $32.25 | $33.00 | $30.60 | 2,620 |
| 2020-01-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 1,021 |
| 2020-01-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 315 |
| 2020-01-13 | $32.20 | $32.50 | $32.20 | $32.50 | $30.13 | 920 |
| 2020-01-10 | $32.30 | $32.50 | $32.25 | $32.50 | $30.13 | 700 |
| 2020-01-09 | $33.30 | $33.31 | $31.70 | $32.65 | $30.27 | 3,652 |
| 2020-01-08 | $32.95 | $33.25 | $32.95 | $33.25 | $30.83 | 325 |
| 2020-01-07 | $33.20 | $33.20 | $33.20 | $33.20 | $30.78 | 108 |
| 2020-01-06 | $33.70 | $33.70 | $33.70 | $33.70 | $31.25 | 937 |
| 2020-01-03 | $33.70 | $33.70 | $33.70 | $33.70 | $31.25 | 205 |
| 2020-01-02 | $32.95 | $32.95 | $32.95 | $32.95 | $30.55 | 132 |
| 2019-12-31 | $32.49 | $33.55 | $32.49 | $33.55 | $31.11 | 5,051 |
| 2019-12-30 | $32.50 | $32.50 | $32.35 | $32.50 | $30.13 | 5,423 |
| 2019-12-27 | $32.35 | $32.55 | $32.30 | $32.55 | $30.18 | 3,006 |
| 2019-12-26 | $32.20 | $32.50 | $32.20 | $32.50 | $30.13 | 339 |
| 2019-12-24 | $32.25 | $32.25 | $31.75 | $32.00 | $29.67 | 1,873 |
| 2019-12-23 | $32.00 | $32.25 | $32.00 | $32.25 | $29.90 | 432 |
| 2019-12-20 | $32.50 | $32.50 | $32.26 | $32.50 | $30.13 | 1,046 |
| 2019-12-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 500 |
| 2019-12-18 | $32.52 | $32.59 | $32.40 | $32.40 | $30.04 | 1,183 |
| 2019-12-17 | $32.70 | $33.00 | $32.50 | $32.50 | $30.13 | 1,298 |
| 2019-12-16 | $32.65 | $32.70 | $32.65 | $32.70 | $30.32 | 401 |
| 2019-12-13 | $32.70 | $32.70 | $32.70 | $32.70 | $30.32 | 927 |
| 2019-12-12 | $32.65 | $32.65 | $32.65 | $32.65 | $30.27 | 221 |
| 2019-12-11 | $33.50 | $33.50 | $32.02 | $32.90 | $30.50 | 2,551 |
| 2019-12-10 | $33.55 | $33.90 | $33.05 | $33.05 | $30.64 | 2,598 |
| 2019-12-09 | $31.78 | $33.35 | $31.78 | $33.00 | $30.60 | 955 |
| 2019-12-06 | $33.25 | $33.55 | $33.25 | $33.55 | $31.11 | 2,249 |
| 2019-12-05 | $33.00 | $33.63 | $33.00 | $33.55 | $31.11 | 627 |
| 2019-12-04 | $32.15 | $33.00 | $32.10 | $33.00 | $30.60 | 1,311 |
| 2019-12-03 | $32.10 | $32.10 | $32.05 | $32.05 | $29.72 | 600 |
| 2019-12-02 | $32.50 | $32.50 | $32.50 | $32.50 | $30.13 | 33 |
| 2019-11-29 | $32.05 | $32.50 | $32.05 | $32.50 | $30.13 | 882 |
| 2019-11-27 | $32.05 | $32.05 | $32.05 | $32.05 | $29.72 | 100 |
| 2019-11-26 | $31.73 | $31.73 | $31.73 | $31.73 | $29.42 | 0 |
| 2019-11-25 | $31.73 | $31.73 | $31.73 | $31.73 | $29.42 | 25 |
| 2019-11-22 | $31.90 | $31.90 | $31.73 | $31.73 | $29.42 | 500 |
| 2019-11-21 | $31.55 | $31.85 | $31.30 | $31.60 | $29.30 | 12,090 |
| 2019-11-20 | $31.83 | $32.93 | $31.50 | $32.00 | $29.67 | 5,400 |
| 2019-11-19 | $32.00 | $32.75 | $31.75 | $31.75 | $29.44 | 6,825 |
| 2019-11-18 | $33.00 | $33.00 | $32.46 | $32.46 | $30.10 | 10,301 |
| 2019-11-15 | $33.07 | $33.07 | $32.50 | $32.50 | $30.13 | 1,653 |
| 2019-11-14 | $33.63 | $33.63 | $33.63 | $33.63 | $31.18 | 19 |
| 2019-11-13 | $33.00 | $33.63 | $33.00 | $33.63 | $31.18 | 1,411 |
| 2019-11-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.60 | 48 |
| 2019-11-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.60 | 345 |
| 2019-11-08 | $33.28 | $33.28 | $32.61 | $33.00 | $30.60 | 800 |
| 2019-11-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.06 | 290 |
| 2019-11-06 | $33.55 | $33.55 | $33.55 | $33.55 | $31.11 | 200 |
| 2019-11-05 | $33.65 | $33.65 | $33.55 | $33.55 | $30.86 | 1,315 |
| 2019-11-04 | $33.55 | $33.65 | $33.55 | $33.65 | $30.95 | 967 |
| 2019-11-01 | $33.95 | $33.95 | $33.95 | $33.95 | $31.23 | 324 |
| 2019-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 100 |
| 2019-10-30 | $32.65 | $32.95 | $32.65 | $32.95 | $30.31 | 330 |
| 2019-10-29 | $32.68 | $32.70 | $32.68 | $32.70 | $30.08 | 806 |
| 2019-10-28 | $32.57 | $32.57 | $32.57 | $32.57 | $29.96 | 175 |
| 2019-10-25 | $32.65 | $32.65 | $32.65 | $32.65 | $30.03 | 200 |
| 2019-10-24 | $32.65 | $32.70 | $32.62 | $32.65 | $30.03 | 3,700 |
| 2019-10-23 | $32.70 | $32.70 | $32.65 | $32.65 | $30.03 | 4,070 |
| 2019-10-22 | $33.00 | $33.00 | $32.60 | $32.60 | $29.99 | 1,517 |
| 2019-10-21 | $33.00 | $33.00 | $32.80 | $33.00 | $30.35 | 1,201 |
| 2019-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 200 |
| 2019-10-17 | $34.10 | $34.10 | $32.48 | $33.00 | $30.35 | 1,120 |
| 2019-10-16 | $32.45 | $34.97 | $32.43 | $34.97 | $32.16 | 3,797 |
| 2019-10-15 | $32.50 | $32.50 | $32.47 | $32.47 | $29.87 | 1,226 |
| 2019-10-14 | $32.52 | $32.72 | $32.26 | $32.36 | $29.76 | 1,700 |
| 2019-10-11 | $32.95 | $32.95 | $32.95 | $32.95 | $30.31 | 88 |
| 2019-10-10 | $32.75 | $32.95 | $32.50 | $32.95 | $30.31 | 1,170 |
| 2019-10-09 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 0 |
| 2019-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 0 |
| 2019-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 1,611 |
| 2019-10-04 | $32.75 | $33.00 | $32.26 | $33.00 | $30.35 | 3,525 |
| 2019-10-03 | $32.75 | $32.75 | $32.75 | $32.75 | $30.12 | 345 |
| 2019-10-02 | $32.50 | $32.52 | $32.50 | $32.52 | $29.91 | 200 |
| 2019-10-01 | $32.61 | $32.61 | $32.50 | $32.50 | $29.89 | 1,258 |
| 2019-09-30 | $32.61 | $32.61 | $32.61 | $32.61 | $29.99 | 0 |
| 2019-09-27 | $33.00 | $33.00 | $32.61 | $32.61 | $29.99 | 450 |
| 2019-09-26 | $32.99 | $32.99 | $32.99 | $32.99 | $30.34 | 507 |
| 2019-09-25 | $32.60 | $32.60 | $32.60 | $32.60 | $29.99 | 2 |
| 2019-09-24 | $32.60 | $32.60 | $32.60 | $32.60 | $29.99 | 1 |
| 2019-09-23 | $32.95 | $32.95 | $32.60 | $32.60 | $29.99 | 1,068 |
| 2019-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 596 |
| 2019-09-19 | $33.15 | $33.16 | $33.15 | $33.16 | $30.50 | 1,571 |
| 2019-09-18 | $32.97 | $32.97 | $32.97 | $32.97 | $30.33 | 364 |
| 2019-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $30.35 | 200 |
| 2019-09-16 | $33.05 | $33.05 | $33.00 | $33.00 | $30.35 | 1,120 |
| 2019-09-13 | $33.07 | $33.07 | $33.05 | $33.05 | $30.40 | 599 |
| 2019-09-12 | $33.05 | $33.05 | $32.85 | $32.85 | $30.21 | 1,210 |
| 2019-09-11 | $32.85 | $33.15 | $32.85 | $33.00 | $30.35 | 1,486 |
| 2019-09-10 | $33.10 | $33.10 | $32.85 | $33.00 | $30.35 | 2,280 |
| 2019-09-09 | $33.00 | $33.10 | $33.00 | $33.10 | $30.44 | 1,300 |
| 2019-09-06 | $32.80 | $33.10 | $32.80 | $33.10 | $30.44 | 900 |
| 2019-09-05 | $32.80 | $33.25 | $32.80 | $33.25 | $30.58 | 5,433 |
| 2019-09-04 | $32.40 | $32.75 | $32.40 | $32.75 | $30.12 | 6,728 |
| 2019-09-03 | $32.50 | $32.50 | $32.50 | $32.50 | $29.89 | 801 |
| 2019-08-30 | $32.50 | $32.50 | $32.50 | $32.50 | $29.89 | 340 |
| 2019-08-29 | $32.60 | $32.60 | $32.60 | $32.60 | $29.99 | 489 |
| 2019-08-28 | $32.26 | $32.60 | $32.26 | $32.51 | $29.90 | 485 |
| 2019-08-27 | $32.70 | $32.70 | $32.61 | $32.61 | $29.99 | 841 |
| 2019-08-26 | $32.41 | $32.60 | $32.41 | $32.60 | $29.99 | 637 |
| 2019-08-23 | $32.55 | $32.55 | $32.52 | $32.52 | $29.91 | 300 |
| 2019-08-22 | $32.60 | $32.60 | $32.58 | $32.58 | $29.97 | 1,300 |
| 2019-08-21 | $32.55 | $32.55 | $32.55 | $32.55 | $29.94 | 430 |
| 2019-08-20 | $32.63 | $32.63 | $32.60 | $32.60 | $29.99 | 750 |
| 2019-08-19 | $32.50 | $32.75 | $32.50 | $32.61 | $29.99 | 880 |
| 2019-08-16 | $32.50 | $32.65 | $32.50 | $32.65 | $30.03 | 559 |
| 2019-08-15 | $32.25 | $32.50 | $32.25 | $32.50 | $29.89 | 716 |
| 2019-08-14 | $32.25 | $32.30 | $32.25 | $32.30 | $29.71 | 1,040 |
| 2019-08-13 | $32.30 | $32.30 | $32.30 | $32.30 | $29.71 | 826 |
| 2019-08-12 | $32.30 | $32.55 | $32.25 | $32.55 | $29.94 | 3,565 |
| 2019-08-09 | $32.35 | $32.45 | $32.35 | $32.45 | $29.85 | 1,301 |
| 2019-08-08 | $32.25 | $32.40 | $32.25 | $32.35 | $29.76 | 1,498 |
| 2019-08-07 | $32.10 | $32.35 | $32.10 | $32.35 | $29.76 | 1,235 |
| 2019-08-06 | $32.20 | $32.20 | $32.20 | $32.20 | $29.62 | 898 |
| 2019-08-05 | $32.50 | $32.50 | $32.50 | $32.50 | $29.89 | 1,851 |
| 2019-08-02 | $32.50 | $32.50 | $32.25 | $32.25 | $29.66 | 2,024 |
| 2019-08-01 | $32.70 | $32.70 | $32.07 | $32.50 | $29.89 | 9,016 |
| 2019-07-31 | $33.05 | $33.05 | $32.52 | $32.52 | $29.91 | 1,488 |
| 2019-07-30 | $33.00 | $33.10 | $33.00 | $33.10 | $30.19 | 1,170 |
| 2019-07-29 | $33.05 | $33.21 | $33.00 | $33.10 | $30.19 | 4,808 |
| 2019-07-26 | $33.01 | $33.10 | $33.00 | $33.00 | $30.10 | 8,408 |
| 2019-07-25 | $32.95 | $33.00 | $32.95 | $33.00 | $30.10 | 2,430 |
| 2019-07-24 | $33.15 | $33.15 | $33.00 | $33.10 | $30.19 | 2,100 |
| 2019-07-23 | $33.00 | $33.15 | $33.00 | $33.15 | $30.24 | 450 |
| 2019-07-22 | $32.80 | $33.00 | $32.80 | $33.00 | $30.10 | 600 |
| 2019-07-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.10 | 85 |
| 2019-07-18 | $33.05 | $33.05 | $33.00 | $33.00 | $30.10 | 1,145 |
| 2019-07-17 | $34.00 | $34.00 | $33.06 | $33.06 | $30.16 | 2,105 |
| 2019-07-16 | $33.50 | $33.50 | $33.50 | $33.50 | $30.56 | 400 |
| 2019-07-15 | $33.35 | $33.50 | $32.95 | $32.95 | $30.06 | 500 |
| 2019-07-12 | $32.15 | $33.17 | $32.15 | $32.75 | $29.87 | 7,110 |
| 2019-07-11 | $32.13 | $32.50 | $32.05 | $32.20 | $29.37 | 11,400 |
| 2019-07-10 | $32.25 | $32.25 | $32.15 | $32.15 | $29.33 | 5,042 |
| 2019-07-09 | $32.26 | $32.59 | $32.01 | $32.25 | $29.42 | 5,047 |
| 2019-07-08 | $32.26 | $32.55 | $32.26 | $32.50 | $29.65 | 2,080 |
| 2019-07-05 | $32.51 | $32.51 | $32.40 | $32.50 | $29.65 | 1,162 |
| 2019-07-03 | $32.99 | $33.00 | $32.26 | $32.26 | $29.43 | 750 |
| 2019-07-02 | $32.88 | $33.00 | $32.88 | $33.00 | $30.10 | 2,604 |
| 2019-07-01 | $32.80 | $33.00 | $32.76 | $32.88 | $29.99 | 1,400 |
| 2019-06-28 | $33.15 | $33.15 | $32.76 | $33.00 | $30.10 | 2,501 |
| 2019-06-27 | $33.15 | $33.15 | $33.15 | $33.15 | $30.24 | 529 |
| 2019-06-26 | $33.25 | $33.25 | $33.25 | $33.25 | $30.33 | 21 |
| 2019-06-25 | $33.20 | $33.25 | $33.20 | $33.25 | $30.33 | 500 |
| 2019-06-24 | $34.00 | $34.00 | $33.25 | $33.25 | $30.33 | 1,600 |
| 2019-06-21 | $33.30 | $33.30 | $33.00 | $33.15 | $30.24 | 7,501 |
| 2019-06-20 | $33.80 | $33.85 | $33.30 | $33.30 | $30.38 | 1,943 |
| 2019-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $31.02 | 1 |
| 2019-06-17 | $34.00 | $34.00 | $33.71 | $34.00 | $31.02 | 1,307 |
| 2019-06-14 | $33.76 | $34.00 | $33.76 | $34.00 | $31.02 | 1,004 |
| 2019-06-13 | $33.75 | $33.91 | $33.75 | $33.76 | $30.80 | 491 |
| 2019-06-12 | $33.83 | $34.00 | $33.71 | $33.90 | $30.92 | 1,758 |
| 2019-06-11 | $34.10 | $34.10 | $34.00 | $34.00 | $31.02 | 1,119 |
| 2019-06-10 | $34.08 | $34.40 | $34.08 | $34.40 | $31.38 | 1,753 |
| 2019-06-07 | $34.25 | $34.30 | $34.01 | $34.05 | $31.06 | 700 |
| 2019-06-06 | $34.60 | $34.60 | $34.60 | $34.60 | $31.56 | 250 |
| 2019-06-05 | $34.50 | $34.85 | $34.50 | $34.85 | $31.79 | 898 |
| 2019-06-04 | $35.00 | $35.00 | $34.25 | $34.85 | $31.79 | 2,326 |
| 2019-06-03 | $35.85 | $35.85 | $35.85 | $35.85 | $32.70 | 270 |
| 2019-05-31 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 28 |
| 2019-05-30 | $34.50 | $34.50 | $34.50 | $34.50 | $31.47 | 0 |
| 2019-05-29 | $35.00 | $35.00 | $34.00 | $34.50 | $31.47 | 2,911 |
| 2019-05-28 | $35.00 | $35.50 | $35.00 | $35.50 | $32.38 | 400 |
| 2019-05-24 | $35.75 | $35.75 | $35.75 | $35.75 | $32.61 | 2,065 |
| 2019-05-23 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 51 |
| 2019-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 52 |
| 2019-05-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 100 |
| 2019-05-20 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 100 |
| 2019-05-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 0 |
| 2019-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 175 |
| 2019-05-15 | $35.00 | $35.50 | $34.75 | $34.75 | $31.70 | 2,701 |
| 2019-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $31.93 | 215 |
| 2019-05-13 | $34.75 | $35.00 | $34.75 | $35.00 | $31.93 | 1,253 |
| 2019-05-10 | $35.00 | $35.10 | $34.35 | $34.45 | $31.43 | 3,877 |
| 2019-05-09 | $34.50 | $35.00 | $34.50 | $35.00 | $31.93 | 1,287 |
| 2019-05-08 | $34.75 | $34.75 | $34.25 | $34.50 | $31.47 | 1,028 |
| 2019-05-07 | $34.35 | $34.60 | $34.25 | $34.25 | $31.24 | 1,620 |
| 2019-05-06 | $34.40 | $34.50 | $34.31 | $34.35 | $31.33 | 6,323 |
| 2019-05-03 | $34.70 | $34.70 | $34.20 | $34.30 | $31.29 | 4,934 |
| 2019-05-02 | $34.70 | $34.75 | $34.44 | $34.69 | $31.64 | 31,974 |
| 2019-05-01 | $34.75 | $34.75 | $34.70 | $34.70 | $31.65 | 5,904 |
| 2019-04-30 | $34.73 | $34.75 | $34.65 | $34.65 | $31.36 | 635 |
| 2019-04-29 | $34.50 | $34.75 | $34.50 | $34.75 | $31.45 | 400 |
| 2019-04-26 | $35.00 | $35.00 | $34.25 | $34.25 | $31.00 | 1,825 |
| 2019-04-25 | $34.75 | $34.75 | $34.75 | $34.75 | $31.45 | 1,130 |
| 2019-04-24 | $34.35 | $34.50 | $34.35 | $34.50 | $31.23 | 547 |
| 2019-04-23 | $34.45 | $34.45 | $34.45 | $34.45 | $31.18 | 208 |
| 2019-04-22 | $34.50 | $34.50 | $34.45 | $34.45 | $31.18 | 2,100 |
| 2019-04-18 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 60 |
| 2019-04-17 | $34.50 | $34.50 | $34.48 | $34.50 | $31.23 | 2,490 |
| 2019-04-16 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 100 |
| 2019-04-15 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 2,264 |
| 2019-04-12 | $34.60 | $34.60 | $34.11 | $34.45 | $31.18 | 1,996 |
| 2019-04-11 | $34.55 | $34.55 | $34.55 | $34.55 | $31.27 | 100 |
| 2019-04-10 | $34.50 | $34.70 | $34.50 | $34.70 | $31.41 | 2,495 |
| 2019-04-09 | $34.58 | $34.58 | $34.50 | $34.50 | $31.23 | 2,150 |
| 2019-04-08 | $34.50 | $34.59 | $34.06 | $34.59 | $31.31 | 1,243 |
| 2019-04-05 | $34.34 | $34.60 | $34.00 | $34.60 | $31.32 | 4,012 |
| 2019-04-04 | $34.90 | $35.00 | $34.25 | $35.00 | $31.68 | 1,491 |
| 2019-04-03 | $35.20 | $35.20 | $35.20 | $35.20 | $31.86 | 0 |
| 2019-04-02 | $35.20 | $35.20 | $35.20 | $35.20 | $31.86 | 140 |
| 2019-04-01 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 600 |
| 2019-03-29 | $35.25 | $35.25 | $35.25 | $35.25 | $31.91 | 1,000 |
| 2019-03-28 | $34.12 | $35.10 | $34.10 | $35.10 | $31.77 | 1,600 |
| 2019-03-27 | $34.70 | $34.70 | $34.70 | $34.70 | $31.41 | 100 |
| 2019-03-26 | $34.50 | $34.50 | $34.25 | $34.25 | $31.00 | 670 |
| 2019-03-25 | $34.35 | $34.35 | $34.01 | $34.01 | $30.78 | 735 |
| 2019-03-22 | $34.90 | $34.90 | $33.87 | $34.75 | $31.45 | 7,374 |
| 2019-03-21 | $35.04 | $35.04 | $34.60 | $34.90 | $31.59 | 3,032 |
| 2019-03-20 | $35.93 | $35.93 | $35.93 | $35.93 | $32.52 | 400 |
| 2019-03-19 | $36.25 | $36.25 | $35.27 | $36.00 | $32.59 | 511 |
| 2019-03-18 | $37.00 | $37.00 | $37.00 | $37.00 | $33.49 | 0 |
| 2019-03-15 | $36.00 | $37.00 | $36.00 | $37.00 | $33.49 | 2,947 |
| 2019-03-14 | $35.75 | $36.00 | $35.75 | $36.00 | $32.59 | 365 |
| 2019-03-13 | $36.50 | $36.50 | $36.09 | $36.09 | $32.67 | 520 |
| 2019-03-12 | $36.00 | $36.00 | $36.00 | $36.00 | $32.59 | 15 |
| 2019-03-11 | $36.00 | $36.00 | $34.61 | $36.00 | $32.59 | 1,177 |
| 2019-03-08 | $36.25 | $36.25 | $36.10 | $36.10 | $32.68 | 2,050 |
| 2019-03-07 | $36.95 | $36.95 | $35.65 | $36.00 | $32.59 | 3,892 |
| 2019-03-06 | $35.30 | $35.75 | $35.30 | $35.75 | $32.36 | 701 |
| 2019-03-05 | $35.02 | $35.25 | $34.50 | $35.25 | $31.91 | 2,731 |
| 2019-03-04 | $36.00 | $36.00 | $36.00 | $36.00 | $32.59 | 168 |
| 2019-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $32.59 | 120 |
| 2019-02-28 | $35.25 | $37.00 | $35.25 | $36.00 | $32.59 | 2,029 |
| 2019-02-27 | $35.30 | $35.30 | $35.30 | $35.30 | $31.95 | 310 |
| 2019-02-26 | $35.55 | $35.55 | $35.00 | $35.25 | $31.91 | 900 |
| 2019-02-25 | $35.55 | $35.55 | $35.55 | $35.55 | $32.18 | 1,000 |
| 2019-02-21 | $36.00 | $36.01 | $36.00 | $36.00 | $32.59 | 2,072 |
| 2019-02-20 | $35.85 | $35.85 | $34.61 | $34.61 | $31.33 | 651 |
| 2019-02-15 | $36.27 | $36.27 | $36.27 | $36.27 | $32.83 | 507 |
| 2019-02-14 | $34.20 | $35.00 | $34.20 | $35.00 | $31.68 | 11,709 |
| 2019-02-13 | $35.95 | $35.95 | $34.42 | $34.45 | $31.18 | 643 |
| 2019-02-12 | $34.25 | $35.97 | $34.06 | $35.97 | $32.56 | 2,100 |
| 2019-02-11 | $35.11 | $35.25 | $34.00 | $34.05 | $30.82 | 10,294 |
| 2019-02-08 | $36.00 | $36.00 | $35.06 | $35.06 | $31.74 | 1,000 |
| 2019-02-07 | $35.75 | $36.00 | $35.73 | $36.00 | $32.59 | 910 |
| 2019-02-06 | $36.54 | $36.54 | $36.54 | $36.54 | $33.07 | 41 |
| 2019-02-05 | $36.54 | $36.54 | $36.54 | $36.54 | $32.83 | 100 |
| 2019-02-04 | $36.29 | $36.29 | $36.29 | $36.29 | $32.61 | 0 |
| 2019-02-01 | $35.85 | $36.29 | $35.85 | $36.29 | $32.61 | 3,400 |
| 2019-01-31 | $36.02 | $36.26 | $35.00 | $36.26 | $32.58 | 8,516 |
| 2019-01-30 | $36.02 | $37.00 | $35.77 | $36.50 | $32.80 | 10,741 |
| 2019-01-29 | $36.50 | $37.00 | $36.50 | $37.00 | $33.25 | 597 |
| 2019-01-28 | $37.00 | $37.00 | $37.00 | $37.00 | $33.25 | 566 |
| 2019-01-25 | $37.05 | $37.05 | $37.05 | $37.05 | $33.29 | 300 |
| 2019-01-24 | $36.01 | $37.10 | $36.01 | $37.10 | $33.34 | 3,150 |
| 2019-01-23 | $35.85 | $36.44 | $35.85 | $36.44 | $32.74 | 1,107 |
| 2019-01-22 | $36.49 | $36.49 | $35.30 | $36.14 | $32.47 | 804 |
| 2019-01-18 | $35.89 | $35.89 | $35.02 | $35.74 | $32.11 | 725 |
| 2019-01-17 | $34.52 | $35.89 | $34.52 | $35.89 | $32.25 | 615 |
| 2019-01-16 | $35.12 | $35.83 | $33.87 | $35.83 | $32.19 | 2,762 |
| 2019-01-15 | $35.70 | $36.00 | $35.50 | $36.00 | $32.35 | 1,413 |
| 2019-01-14 | $36.10 | $36.50 | $36.10 | $36.50 | $32.80 | 309 |
| 2019-01-11 | $36.30 | $36.30 | $36.30 | $36.30 | $32.62 | 100 |
| 2019-01-10 | $36.25 | $36.25 | $36.25 | $36.25 | $32.57 | 0 |
| 2019-01-09 | $36.25 | $36.25 | $36.25 | $36.25 | $32.57 | 0 |
| 2019-01-08 | $36.25 | $36.25 | $36.25 | $36.25 | $32.57 | 190 |
| 2019-01-07 | $36.50 | $36.50 | $35.06 | $35.06 | $31.50 | 489 |
| 2019-01-04 | $36.50 | $36.50 | $35.02 | $35.02 | $31.47 | 637 |
| 2019-01-03 | $37.00 | $37.00 | $37.00 | $37.00 | $33.25 | 10 |
| 2019-01-02 | $34.01 | $37.00 | $34.01 | $37.00 | $33.25 | 350 |
| 2018-12-31 | $36.00 | $37.25 | $33.88 | $37.00 | $33.25 | 5,055 |
| 2018-12-28 | $35.99 | $35.99 | $33.87 | $35.50 | $31.90 | 2,500 |
| 2018-12-27 | $36.00 | $36.00 | $34.00 | $35.00 | $31.45 | 12,525 |
| 2018-12-26 | $34.50 | $36.25 | $34.50 | $36.00 | $32.35 | 1,436 |
| 2018-12-24 | $33.77 | $34.79 | $33.77 | $34.79 | $31.26 | 360 |
| 2018-12-21 | $34.40 | $34.80 | $33.91 | $34.80 | $31.27 | 757 |
| 2018-12-20 | $34.51 | $34.80 | $33.80 | $34.80 | $31.27 | 6,342 |
| 2018-12-19 | $34.55 | $34.80 | $33.80 | $34.80 | $31.27 | 11,053 |
| 2018-12-18 | $35.85 | $36.00 | $33.76 | $34.80 | $31.27 | 12,337 |
| 2018-12-17 | $36.99 | $36.99 | $35.75 | $35.75 | $32.12 | 2,289 |
| 2018-12-14 | $36.35 | $36.99 | $36.35 | $36.99 | $33.24 | 1,100 |
| 2018-12-13 | $36.90 | $36.90 | $36.90 | $36.90 | $33.16 | 0 |
| 2018-12-12 | $36.28 | $37.00 | $36.01 | $36.90 | $33.16 | 2,610 |
| 2018-12-11 | $37.45 | $37.45 | $37.45 | $37.45 | $33.65 | 4 |
| 2018-12-10 | $37.45 | $37.45 | $37.45 | $37.45 | $33.65 | 200 |
| 2018-12-07 | $37.69 | $38.00 | $36.00 | $37.45 | $33.65 | 8,827 |
| 2018-12-06 | $37.64 | $37.64 | $37.64 | $37.64 | $33.82 | 234 |
| 2018-12-04 | $38.22 | $38.22 | $38.22 | $38.22 | $34.34 | 0 |
| 2018-12-03 | $38.25 | $38.25 | $37.50 | $38.22 | $34.34 | 695 |
| 2018-11-30 | $38.50 | $38.50 | $36.57 | $38.25 | $34.37 | 3,409 |
| 2018-11-29 | $38.50 | $38.50 | $38.50 | $38.50 | $34.59 | 1 |
| 2018-11-28 | $38.50 | $38.50 | $38.50 | $38.50 | $34.59 | 0 |
| 2018-11-27 | $38.50 | $38.50 | $38.50 | $38.50 | $34.59 | 0 |
| 2018-11-26 | $37.02 | $38.50 | $37.02 | $38.50 | $34.59 | 1,106 |
| 2018-11-23 | $38.00 | $38.00 | $38.00 | $38.00 | $34.14 | 301 |
| 2018-11-21 | $37.50 | $37.75 | $36.73 | $37.45 | $33.65 | 3,588 |
| 2018-11-20 | $37.06 | $37.50 | $37.06 | $37.50 | $33.69 | 1,100 |
| 2018-11-19 | $37.53 | $38.00 | $37.06 | $37.64 | $33.82 | 2,669 |
| 2018-11-16 | $36.86 | $37.97 | $36.81 | $37.97 | $34.12 | 2,212 |
| 2018-11-15 | $37.56 | $38.00 | $36.85 | $38.00 | $34.14 | 5,385 |
| 2018-11-14 | $37.50 | $38.00 | $37.25 | $38.00 | $34.14 | 1,985 |
| 2018-11-13 | $37.77 | $38.75 | $36.82 | $38.65 | $34.73 | 4,356 |
| 2018-11-12 | $37.77 | $38.20 | $37.77 | $38.00 | $34.14 | 9,148 |
| 2018-11-09 | $37.80 | $38.00 | $37.77 | $38.00 | $34.14 | 1,301 |
| 2018-11-08 | $38.50 | $38.50 | $38.50 | $38.50 | $34.59 | 2,352 |
| 2018-11-07 | $38.63 | $38.63 | $37.61 | $38.50 | $34.59 | 927 |
| 2018-11-06 | $38.95 | $38.95 | $38.95 | $38.95 | $35.00 | 0 |
| 2018-11-05 | $38.95 | $38.95 | $38.95 | $38.95 | $35.00 | 104 |
| 2018-11-02 | $38.95 | $38.95 | $38.95 | $38.95 | $35.00 | 115 |
| 2018-11-01 | $39.00 | $39.00 | $38.90 | $39.00 | $35.04 | 1,200 |
| 2018-10-31 | $37.80 | $39.00 | $37.80 | $39.00 | $35.04 | 1,500 |
| 2018-10-30 | $38.95 | $38.95 | $38.95 | $38.95 | $34.76 | 115 |
| 2018-10-29 | $38.00 | $38.50 | $38.00 | $38.50 | $34.36 | 1,430 |
| 2018-10-26 | $39.00 | $39.00 | $37.78 | $37.82 | $33.75 | 4,650 |
| 2018-10-25 | $38.25 | $39.01 | $38.25 | $39.01 | $34.81 | 1,800 |
| 2018-10-24 | $39.00 | $39.00 | $38.50 | $38.75 | $34.58 | 2,235 |
| 2018-10-23 | $38.95 | $39.00 | $38.50 | $39.00 | $34.80 | 2,921 |
| 2018-10-22 | $38.55 | $38.55 | $38.55 | $38.55 | $34.40 | 0 |
| 2018-10-19 | $38.55 | $38.55 | $38.55 | $38.55 | $34.40 | 0 |
| 2018-10-18 | $38.50 | $38.55 | $38.50 | $38.55 | $34.40 | 1,470 |
| 2018-10-17 | $39.00 | $39.00 | $38.50 | $38.50 | $34.36 | 247 |
| 2018-10-16 | $39.00 | $39.00 | $39.00 | $39.00 | $34.80 | 0 |
| 2018-10-15 | $39.00 | $39.05 | $39.00 | $39.00 | $34.80 | 600 |
| 2018-10-12 | $39.15 | $39.15 | $39.15 | $39.15 | $34.94 | 10 |
| 2018-10-11 | $39.10 | $39.15 | $39.10 | $39.15 | $34.94 | 1,089 |
| 2018-10-10 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 0 |
| 2018-10-09 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 0 |
| 2018-10-08 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 0 |
| 2018-10-05 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 0 |
| 2018-10-04 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 0 |
| 2018-10-03 | $39.62 | $39.62 | $39.62 | $39.62 | $35.35 | 200 |
| 2018-10-02 | $39.25 | $39.25 | $39.25 | $39.25 | $35.02 | 300 |
| 2018-10-01 | $39.98 | $39.98 | $39.98 | $39.98 | $35.68 | 90 |
| 2018-09-28 | $39.40 | $39.98 | $39.40 | $39.98 | $35.68 | 600 |
| 2018-09-27 | $39.40 | $39.40 | $39.40 | $39.40 | $35.16 | 0 |
| 2018-09-26 | $39.27 | $39.40 | $39.25 | $39.40 | $35.16 | 657 |
| 2018-09-25 | $41.45 | $42.00 | $41.45 | $41.50 | $37.03 | 600 |
| 2018-09-24 | $39.03 | $39.03 | $39.03 | $39.03 | $34.83 | 150 |
| 2018-09-21 | $40.00 | $40.23 | $39.00 | $40.00 | $35.69 | 5,305 |
| 2018-09-20 | $39.13 | $40.00 | $39.00 | $40.00 | $35.69 | 2,300 |
| 2018-09-19 | $40.50 | $40.50 | $40.50 | $40.50 | $36.14 | 18 |
| 2018-09-18 | $40.50 | $40.50 | $40.50 | $40.50 | $36.14 | 500 |
| 2018-09-17 | $39.08 | $40.50 | $39.08 | $40.50 | $36.14 | 1,809 |
| 2018-09-14 | $40.00 | $41.00 | $39.99 | $41.00 | $36.59 | 2,381 |
| 2018-09-13 | $40.41 | $40.41 | $40.00 | $40.00 | $35.69 | 516 |
| 2018-09-12 | $41.20 | $41.20 | $40.40 | $40.40 | $36.05 | 1,197 |
| 2018-09-11 | $40.74 | $40.95 | $40.74 | $40.95 | $36.54 | 1,400 |
| 2018-09-10 | $40.35 | $40.35 | $40.35 | $40.35 | $36.01 | 0 |
| 2018-09-07 | $39.84 | $40.35 | $39.84 | $40.35 | $36.01 | 212 |
| 2018-09-06 | $39.75 | $39.75 | $39.75 | $39.75 | $35.47 | 50 |
| 2018-09-05 | $39.75 | $39.75 | $39.75 | $39.75 | $35.47 | 10 |
| 2018-09-04 | $39.82 | $40.00 | $39.75 | $39.75 | $35.47 | 1,071 |
| 2018-08-31 | $41.99 | $41.99 | $39.68 | $41.00 | $36.59 | 1,113 |
| 2018-08-30 | $39.83 | $40.22 | $39.83 | $40.22 | $35.89 | 450 |
| 2018-08-29 | $41.50 | $42.60 | $41.50 | $42.50 | $37.92 | 14,936 |
| 2018-08-28 | $42.00 | $42.00 | $39.32 | $39.32 | $35.09 | 300 |
| 2018-08-27 | $40.00 | $42.99 | $39.26 | $42.68 | $38.09 | 2,915 |
| 2018-08-24 | $39.10 | $39.10 | $39.10 | $39.10 | $34.89 | 200 |
| 2018-08-23 | $40.60 | $40.60 | $39.00 | $39.75 | $35.47 | 340 |
| 2018-08-22 | $40.60 | $40.60 | $40.60 | $40.60 | $36.23 | 0 |
| 2018-08-21 | $41.25 | $41.25 | $39.05 | $40.60 | $36.23 | 506 |
| 2018-08-20 | $41.99 | $41.99 | $41.99 | $41.99 | $37.47 | 100 |
| 2018-08-17 | $41.20 | $41.20 | $41.20 | $41.20 | $36.76 | 0 |
| 2018-08-16 | $41.25 | $42.30 | $41.20 | $41.20 | $36.76 | 4,300 |
| 2018-08-15 | $40.00 | $41.20 | $40.00 | $41.20 | $36.76 | 4,800 |
| 2018-08-14 | $40.00 | $40.00 | $40.00 | $40.00 | $35.69 | 1,463 |
| 2018-08-13 | $39.01 | $40.25 | $38.25 | $40.00 | $35.69 | 2,355 |
| 2018-08-10 | $37.78 | $37.78 | $37.70 | $37.70 | $33.64 | 6,472 |
| 2018-08-09 | $37.70 | $37.75 | $37.70 | $37.75 | $33.69 | 1,370 |
| 2018-08-08 | $37.70 | $37.70 | $37.70 | $37.70 | $33.64 | 11,406 |
| 2018-08-07 | $37.70 | $37.70 | $37.70 | $37.70 | $33.64 | 1,900 |
| 2018-08-06 | $37.70 | $37.70 | $37.51 | $37.51 | $33.47 | 601 |
| 2018-08-03 | $37.70 | $37.70 | $37.70 | $37.70 | $33.64 | 269 |
| 2018-08-02 | $37.70 | $37.70 | $37.70 | $37.70 | $33.64 | 2,010 |
| 2018-08-01 | $37.70 | $37.70 | $37.70 | $37.70 | $33.64 | 200 |
| 2018-07-31 | $37.70 | $37.75 | $37.70 | $37.75 | $33.45 | 3,980 |
| 2018-07-30 | $37.75 | $37.75 | $37.75 | $37.75 | $33.45 | 1,016 |
| 2018-07-27 | $37.75 | $37.75 | $37.75 | $37.75 | $33.45 | 306 |
| 2018-07-26 | $37.75 | $37.75 | $37.65 | $37.75 | $33.45 | 1,361 |
| 2018-07-25 | $37.50 | $37.75 | $37.50 | $37.75 | $33.45 | 4,160 |
| 2018-07-24 | $38.01 | $38.01 | $37.75 | $37.75 | $33.45 | 6,431 |
| 2018-07-23 | $38.60 | $38.60 | $38.25 | $38.25 | $33.89 | 2,846 |
| 2018-07-20 | $38.50 | $38.50 | $38.50 | $38.50 | $34.11 | 330 |
| 2018-07-19 | $38.26 | $38.65 | $38.26 | $38.65 | $34.24 | 1,539 |
| 2018-07-18 | $38.64 | $38.64 | $38.51 | $38.51 | $34.12 | 1,900 |
| 2018-07-17 | $38.63 | $38.65 | $38.51 | $38.64 | $34.24 | 2,650 |
| 2018-07-16 | $38.70 | $38.70 | $38.65 | $38.65 | $34.24 | 912 |
| 2018-07-13 | $38.70 | $38.80 | $38.70 | $38.70 | $34.29 | 15,943 |
| 2018-07-12 | $38.76 | $38.88 | $38.73 | $38.73 | $34.32 | 2,636 |
| 2018-07-11 | $39.01 | $39.01 | $38.76 | $38.76 | $34.34 | 9,169 |
| 2018-07-10 | $39.06 | $39.10 | $39.00 | $39.01 | $34.56 | 5,326 |
| 2018-07-09 | $39.01 | $39.36 | $39.01 | $39.25 | $34.78 | 1,365 |
| 2018-07-06 | $40.10 | $40.10 | $39.50 | $39.50 | $35.00 | 6,784 |
| 2018-07-05 | $40.35 | $40.35 | $40.30 | $40.30 | $35.71 | 444 |
| 2018-07-03 | $40.00 | $40.20 | $40.00 | $40.20 | $35.62 | 500 |
| 2018-07-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.44 | 1,151 |
| 2018-06-29 | $39.50 | $40.00 | $39.50 | $40.00 | $35.44 | 487 |
| 2018-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.44 | 425 |
| 2018-06-27 | $39.25 | $39.25 | $39.25 | $39.25 | $34.78 | 50 |
| 2018-06-26 | $39.25 | $39.25 | $39.25 | $39.25 | $34.78 | 250 |
| 2018-06-25 | $39.55 | $39.60 | $39.25 | $39.25 | $34.78 | 2,831 |
| 2018-06-22 | $39.55 | $39.55 | $39.55 | $39.55 | $35.04 | 1 |
| 2018-06-21 | $39.55 | $39.55 | $39.55 | $39.55 | $35.04 | 30 |
| 2018-06-20 | $39.85 | $39.85 | $39.55 | $39.55 | $35.04 | 401 |
| 2018-06-19 | $39.60 | $39.65 | $39.60 | $39.60 | $35.09 | 640 |
| 2018-06-18 | $39.60 | $39.60 | $39.55 | $39.60 | $35.09 | 952 |
| 2018-06-15 | $39.75 | $40.00 | $39.65 | $39.65 | $35.13 | 2,009 |
| 2018-06-14 | $40.70 | $40.70 | $39.61 | $39.61 | $35.09 | 1,000 |
| 2018-06-13 | $40.00 | $40.74 | $40.00 | $40.74 | $36.10 | 400 |
| 2018-06-12 | $41.50 | $41.50 | $40.00 | $40.10 | $35.53 | 12,356 |
| 2018-06-11 | $42.00 | $44.00 | $41.26 | $41.26 | $36.56 | 505 |
| 2018-06-08 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 510 |
| 2018-06-07 | $40.61 | $42.00 | $40.61 | $42.00 | $37.21 | 300 |
| 2018-06-06 | $40.50 | $40.52 | $40.50 | $40.50 | $35.88 | 2,194 |
| 2018-06-05 | $40.25 | $40.25 | $39.73 | $40.01 | $35.45 | 6,407 |
| 2018-06-04 | $40.11 | $40.50 | $40.11 | $40.50 | $35.88 | 2,000 |
| 2018-06-01 | $40.25 | $40.25 | $39.80 | $40.25 | $35.66 | 3,346 |
| 2018-05-31 | $40.52 | $40.52 | $40.25 | $40.25 | $35.66 | 2,900 |
| 2018-05-30 | $41.25 | $41.25 | $40.55 | $40.55 | $35.93 | 682 |
| 2018-05-29 | $41.57 | $41.57 | $41.25 | $41.25 | $36.55 | 302 |
| 2018-05-25 | $41.25 | $43.49 | $41.25 | $41.50 | $36.77 | 3,170 |
| 2018-05-24 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 2,500 |
| 2018-05-23 | $39.92 | $40.50 | $39.92 | $40.50 | $35.88 | 1,900 |
| 2018-05-22 | $39.75 | $39.75 | $39.55 | $39.55 | $35.04 | 1,378 |
| 2018-05-21 | $39.76 | $40.50 | $39.56 | $39.75 | $35.22 | 3,358 |
| 2018-05-18 | $40.01 | $40.50 | $39.76 | $40.00 | $35.44 | 2,822 |
| 2018-05-17 | $40.77 | $40.77 | $40.05 | $40.05 | $35.48 | 2,114 |
| 2018-05-16 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 2,426 |
| 2018-05-15 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 300 |
| 2018-05-14 | $40.80 | $40.80 | $40.80 | $40.80 | $36.15 | 1,001 |
| 2018-05-11 | $41.00 | $41.00 | $40.77 | $41.00 | $36.33 | 1,550 |
| 2018-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 116 |
| 2018-05-09 | $40.77 | $41.00 | $40.77 | $41.00 | $36.33 | 650 |
| 2018-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 100 |
| 2018-05-07 | $41.00 | $41.00 | $41.00 | $41.00 | $36.33 | 400 |
| 2018-05-04 | $40.77 | $40.77 | $40.77 | $40.77 | $36.12 | 60 |
| 2018-05-03 | $41.00 | $41.00 | $40.77 | $40.77 | $36.12 | 325 |
| 2018-05-02 | $40.73 | $40.73 | $40.73 | $40.73 | $36.09 | 60 |
| 2018-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $36.09 | 600 |
| 2018-04-30 | $41.00 | $41.00 | $40.77 | $40.77 | $35.88 | 885 |
| 2018-04-27 | $42.20 | $42.20 | $40.77 | $41.00 | $36.09 | 5,998 |
| 2018-04-26 | $42.75 | $42.75 | $42.00 | $42.50 | $37.41 | 2,400 |
| 2018-04-25 | $43.00 | $43.01 | $43.00 | $43.00 | $37.85 | 9,025 |
| 2018-04-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.85 | 500 |
| 2018-04-23 | $42.76 | $43.00 | $42.75 | $43.00 | $37.85 | 1,200 |
| 2018-04-20 | $42.76 | $42.76 | $42.76 | $42.76 | $37.64 | 700 |
| 2018-04-19 | $42.90 | $43.25 | $42.78 | $42.78 | $37.65 | 21,418 |
| 2018-04-18 | $42.93 | $43.00 | $42.75 | $42.76 | $37.64 | 1,823 |
| 2018-04-17 | $43.00 | $43.00 | $42.93 | $42.93 | $37.79 | 1,801 |
| 2018-04-16 | $42.85 | $43.00 | $42.85 | $43.00 | $37.85 | 698 |
| 2018-04-13 | $42.75 | $42.75 | $42.75 | $42.75 | $37.63 | 987 |
| 2018-04-12 | $43.49 | $43.49 | $43.00 | $43.10 | $37.94 | 3,532 |
| 2018-04-11 | $43.10 | $44.50 | $43.00 | $43.00 | $37.85 | 2,527 |
| 2018-04-10 | $43.45 | $44.60 | $43.45 | $44.60 | $39.26 | 483 |
| 2018-04-09 | $43.50 | $43.50 | $42.75 | $43.45 | $38.24 | 5,799 |
| 2018-04-06 | $43.76 | $43.76 | $43.50 | $43.70 | $38.46 | 479 |
| 2018-04-05 | $43.25 | $44.00 | $43.15 | $44.00 | $38.73 | 1,200 |
| 2018-04-04 | $44.75 | $45.00 | $43.55 | $44.60 | $39.26 | 2,345 |
| 2018-04-03 | $44.99 | $44.99 | $44.99 | $44.99 | $39.60 | 60 |
| 2018-04-02 | $44.99 | $44.99 | $44.99 | $44.99 | $39.60 | 0 |
| 2018-03-29 | $43.50 | $44.99 | $43.50 | $44.99 | $39.60 | 2,679 |
| 2018-03-28 | $42.75 | $43.25 | $42.75 | $43.25 | $38.07 | 1,180 |
| 2018-03-27 | $43.15 | $43.15 | $43.15 | $43.15 | $37.98 | 300 |
| 2018-03-26 | $43.15 | $43.15 | $43.15 | $43.15 | $37.98 | 125 |
| 2018-03-23 | $42.75 | $42.90 | $42.65 | $42.90 | $37.76 | 1,726 |
| 2018-03-22 | $42.00 | $43.00 | $41.85 | $43.00 | $37.85 | 6,410 |
| 2018-03-21 | $42.05 | $42.05 | $41.51 | $41.90 | $36.88 | 8,111 |
| 2018-03-20 | $42.26 | $42.26 | $41.76 | $42.05 | $37.01 | 4,679 |
| 2018-03-19 | $42.75 | $43.00 | $42.26 | $42.26 | $37.20 | 7,839 |
| 2018-03-16 | $43.11 | $43.11 | $42.73 | $42.75 | $37.63 | 4,455 |
| 2018-03-15 | $43.26 | $43.26 | $43.25 | $43.25 | $38.07 | 1,356 |
| 2018-03-14 | $43.60 | $43.60 | $43.21 | $43.21 | $38.03 | 5,333 |
| 2018-03-13 | $43.55 | $43.70 | $43.55 | $43.60 | $38.38 | 1,874 |
| 2018-03-12 | $43.76 | $43.76 | $43.75 | $43.75 | $38.51 | 1,217 |
| 2018-03-09 | $44.00 | $44.25 | $43.95 | $44.25 | $38.95 | 1,751 |
| 2018-03-08 | $43.96 | $45.00 | $43.96 | $45.00 | $39.61 | 1,450 |
| 2018-03-07 | $45.00 | $45.00 | $45.00 | $45.00 | $39.61 | 298 |
| 2018-03-06 | $44.00 | $45.00 | $44.00 | $45.00 | $39.61 | 700 |
| 2018-03-05 | $44.00 | $44.00 | $43.76 | $43.76 | $38.52 | 3,602 |
| 2018-03-02 | $43.56 | $44.00 | $43.55 | $44.00 | $38.73 | 8,181 |
| 2018-03-01 | $44.01 | $44.01 | $43.99 | $44.00 | $38.73 | 2,370 |
| 2018-02-28 | $45.00 | $45.00 | $43.50 | $43.50 | $38.29 | 2,002 |
| 2018-02-27 | $45.00 | $45.00 | $45.00 | $45.00 | $39.61 | 324 |
| 2018-02-26 | $44.50 | $44.99 | $43.31 | $44.95 | $39.56 | 1,800 |
| 2018-02-23 | $44.33 | $44.49 | $43.26 | $44.49 | $39.16 | 1,509 |
| 2018-02-22 | $43.60 | $43.60 | $43.60 | $43.60 | $38.38 | 742 |
| 2018-02-21 | $43.15 | $43.42 | $42.73 | $43.42 | $38.22 | 396 |
| 2018-02-20 | $42.90 | $42.90 | $42.90 | $42.90 | $37.76 | 421 |
| 2018-02-16 | $42.75 | $43.00 | $42.75 | $42.90 | $37.76 | 1,927 |
| 2018-02-15 | $43.01 | $43.01 | $42.76 | $42.76 | $37.64 | 4,227 |
| 2018-02-14 | $43.06 | $43.25 | $43.06 | $43.10 | $37.94 | 6,875 |
| 2018-02-13 | $43.11 | $43.25 | $43.06 | $43.10 | $37.94 | 1,545 |
| 2018-02-12 | $43.06 | $43.35 | $43.06 | $43.30 | $38.11 | 9,700 |
| 2018-02-09 | $43.31 | $43.31 | $43.31 | $43.31 | $38.12 | 407 |
| 2018-02-08 | $43.85 | $43.85 | $43.25 | $43.31 | $38.12 | 1,277 |
| 2018-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $38.73 | 2,728 |
| 2018-02-06 | $43.51 | $44.50 | $43.25 | $44.50 | $39.17 | 2,987 |
| 2018-02-05 | $43.51 | $43.51 | $43.51 | $43.51 | $38.30 | 932 |
| 2018-02-02 | $44.10 | $44.10 | $43.73 | $43.79 | $38.54 | 9,079 |
| 2018-02-01 | $44.30 | $44.30 | $44.15 | $44.15 | $38.86 | 440 |
| 2018-01-31 | $44.06 | $44.17 | $44.06 | $44.11 | $38.82 | 1,003 |
| 2018-01-30 | $44.40 | $44.40 | $44.11 | $44.11 | $38.59 | 9,575 |
| 2018-01-29 | $44.60 | $44.60 | $44.42 | $44.42 | $38.86 | 4,963 |
| 2018-01-26 | $44.52 | $44.70 | $44.40 | $44.55 | $38.97 | 2,839 |
| 2018-01-25 | $44.75 | $44.75 | $44.51 | $44.51 | $38.94 | 8,603 |
| 2018-01-24 | $44.51 | $44.75 | $44.51 | $44.75 | $39.15 | 300 |
| 2018-01-23 | $44.75 | $44.75 | $44.50 | $44.60 | $39.02 | 5,552 |
| 2018-01-22 | $45.00 | $45.00 | $44.75 | $44.75 | $39.15 | 4,720 |
| 2018-01-19 | $45.00 | $45.05 | $45.00 | $45.00 | $39.37 | 2,900 |
| 2018-01-18 | $45.00 | $45.00 | $44.75 | $45.00 | $39.37 | 1,628 |
| 2018-01-17 | $45.30 | $45.30 | $44.98 | $45.15 | $39.50 | 17,307 |
| 2018-01-16 | $45.50 | $45.50 | $45.30 | $45.30 | $39.63 | 1,141 |
| 2018-01-12 | $45.05 | $45.10 | $45.03 | $45.05 | $39.41 | 749 |
| 2018-01-11 | $45.10 | $45.10 | $45.00 | $45.05 | $39.41 | 10,136 |
| 2018-01-10 | $45.35 | $45.35 | $45.10 | $45.10 | $39.45 | 1,029 |
| 2018-01-09 | $45.35 | $45.35 | $45.35 | $45.35 | $39.67 | 220 |
| 2018-01-08 | $45.35 | $45.35 | $45.35 | $45.35 | $39.67 | 29 |
| 2018-01-05 | $45.30 | $45.50 | $45.30 | $45.35 | $39.67 | 13,106 |
| 2018-01-04 | $45.50 | $45.50 | $45.50 | $45.50 | $39.80 | 6,549 |
| 2018-01-03 | $45.20 | $45.50 | $45.10 | $45.50 | $39.80 | 6,550 |
| 2018-01-02 | $45.25 | $45.50 | $45.20 | $45.20 | $39.54 | 11,926 |
| 2017-12-29 | $45.30 | $45.60 | $45.20 | $45.25 | $39.59 | 11,902 |
| 2017-12-28 | $45.25 | $45.30 | $45.25 | $45.26 | $39.59 | 1,044 |
| 2017-12-27 | $45.25 | $45.25 | $45.20 | $45.20 | $39.54 | 3,380 |
| 2017-12-26 | $45.10 | $45.40 | $45.10 | $45.26 | $39.59 | 1,700 |
| 2017-12-22 | $45.25 | $45.25 | $45.10 | $45.10 | $39.45 | 4,057 |
| 2017-12-21 | $45.40 | $45.40 | $45.02 | $45.40 | $39.72 | 7,544 |
| 2017-12-20 | $45.50 | $45.50 | $45.50 | $45.50 | $39.80 | 1,625 |
| 2017-12-19 | $45.40 | $45.50 | $45.20 | $45.50 | $39.80 | 1,135 |
| 2017-12-18 | $45.60 | $45.60 | $45.35 | $45.35 | $39.67 | 4,151 |
| 2017-12-15 | $45.55 | $45.70 | $45.55 | $45.60 | $39.89 | 1,806 |
| 2017-12-14 | $46.00 | $46.00 | $45.55 | $45.55 | $39.85 | 3,113 |
| 2017-12-13 | $45.90 | $45.90 | $45.90 | $45.90 | $40.15 | 200 |
| 2017-12-12 | $45.90 | $45.90 | $45.85 | $45.85 | $40.11 | 400 |
| 2017-12-11 | $46.00 | $46.00 | $45.95 | $45.95 | $40.20 | 2,810 |
| 2017-12-08 | $46.00 | $46.05 | $45.90 | $45.90 | $40.15 | 4,339 |
| 2017-12-07 | $46.33 | $46.33 | $46.02 | $46.05 | $40.29 | 5,360 |
| 2017-12-06 | $46.05 | $46.05 | $46.05 | $46.05 | $40.29 | 0 |
| 2017-12-05 | $47.20 | $47.20 | $46.02 | $46.05 | $40.29 | 5,222 |
| 2017-12-04 | $47.50 | $47.50 | $47.35 | $47.50 | $41.55 | 1,462 |
| 2017-12-01 | $47.30 | $47.30 | $47.30 | $47.30 | $41.38 | 138 |
| 2017-11-30 | $47.55 | $47.55 | $47.30 | $47.30 | $41.38 | 300 |
| 2017-11-29 | $47.98 | $47.98 | $47.25 | $47.25 | $41.34 | 1,453 |
| 2017-11-28 | $47.20 | $47.20 | $47.20 | $47.20 | $41.29 | 212 |
| 2017-11-27 | $47.96 | $47.96 | $47.96 | $47.96 | $41.96 | 0 |
| 2017-11-24 | $47.96 | $47.96 | $47.96 | $47.96 | $41.96 | 100 |
| 2017-11-22 | $48.00 | $48.00 | $48.00 | $48.00 | $41.99 | 200 |
| 2017-11-21 | $48.10 | $48.10 | $48.00 | $48.00 | $41.99 | 4,026 |
| 2017-11-20 | $48.00 | $48.15 | $48.00 | $48.10 | $42.08 | 1,163 |
| 2017-11-17 | $48.60 | $48.60 | $48.60 | $48.60 | $42.52 | 2 |
| 2017-11-16 | $48.30 | $48.60 | $48.26 | $48.60 | $42.52 | 691 |
| 2017-11-15 | $48.60 | $48.60 | $48.30 | $48.30 | $42.25 | 549 |
| 2017-11-14 | $48.60 | $48.60 | $48.60 | $48.60 | $42.52 | 8 |
| 2017-11-13 | $48.60 | $48.60 | $48.60 | $48.60 | $42.52 | 0 |
| 2017-11-10 | $48.60 | $48.60 | $48.60 | $48.60 | $42.52 | 400 |
| 2017-11-09 | $49.00 | $49.00 | $48.60 | $48.60 | $42.52 | 1,717 |
| 2017-11-08 | $48.75 | $49.00 | $48.60 | $48.60 | $42.52 | 3,987 |
| 2017-11-07 | $49.00 | $49.00 | $49.00 | $49.00 | $42.87 | 500 |
| 2017-11-06 | $49.00 | $49.00 | $48.74 | $48.74 | $42.64 | 461 |
| 2017-11-03 | $49.00 | $49.00 | $49.00 | $49.00 | $42.87 | 711 |
| 2017-11-02 | $49.10 | $49.10 | $48.44 | $48.44 | $42.38 | 247 |
| 2017-11-01 | $49.00 | $49.15 | $49.00 | $49.15 | $43.00 | 297 |
| 2017-10-31 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 472 |
| 2017-10-30 | $49.10 | $49.25 | $49.00 | $49.25 | $42.85 | 750 |
| 2017-10-27 | $49.35 | $49.35 | $49.35 | $49.35 | $42.94 | 25 |
| 2017-10-26 | $49.35 | $49.35 | $49.35 | $49.35 | $42.94 | 30 |
| 2017-10-25 | $49.35 | $49.35 | $49.35 | $49.35 | $42.94 | 11 |
| 2017-10-24 | $49.25 | $49.35 | $49.25 | $49.35 | $42.94 | 506 |
| 2017-10-23 | $49.10 | $49.10 | $49.00 | $49.00 | $42.63 | 600 |
| 2017-10-20 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 0 |
| 2017-10-19 | $49.15 | $49.15 | $49.00 | $49.00 | $42.63 | 347 |
| 2017-10-18 | $49.25 | $49.25 | $49.15 | $49.15 | $42.76 | 700 |
| 2017-10-17 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 62 |
| 2017-10-16 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 501 |
| 2017-10-13 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 200 |
| 2017-10-12 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 8 |
| 2017-10-11 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 122 |
| 2017-10-10 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 600 |
| 2017-10-09 | $49.00 | $49.00 | $48.82 | $49.00 | $42.63 | 716 |
| 2017-10-06 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 76 |
| 2017-10-05 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 200 |
| 2017-10-04 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 100 |
| 2017-10-03 | $49.20 | $49.20 | $49.00 | $49.00 | $42.63 | 860 |
| 2017-10-02 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 123 |
| 2017-09-29 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 0 |
| 2017-09-28 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 53 |
| 2017-09-27 | $49.50 | $49.75 | $49.50 | $49.75 | $43.28 | 300 |
| 2017-09-26 | $49.25 | $49.75 | $49.00 | $49.75 | $43.28 | 900 |
| 2017-09-25 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 90 |
| 2017-09-22 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 0 |
| 2017-09-21 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 10 |
| 2017-09-20 | $49.75 | $49.75 | $49.75 | $49.75 | $43.28 | 600 |
| 2017-09-19 | $49.25 | $49.75 | $49.25 | $49.75 | $43.28 | 1,418 |
| 2017-09-18 | $49.25 | $49.25 | $49.25 | $49.25 | $42.85 | 0 |
| 2017-09-15 | $49.25 | $49.25 | $49.25 | $49.25 | $42.85 | 200 |
| 2017-09-14 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 2 |
| 2017-09-13 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-09-12 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 1 |
| 2017-09-11 | $48.25 | $49.30 | $48.25 | $49.30 | $42.89 | 1,600 |
| 2017-09-08 | $48.80 | $48.80 | $48.80 | $48.80 | $42.46 | 2,024 |
| 2017-09-07 | $49.30 | $49.35 | $48.80 | $48.80 | $42.46 | 2,200 |
| 2017-09-06 | $48.90 | $49.35 | $48.90 | $49.30 | $42.89 | 8,993 |
| 2017-09-05 | $49.00 | $49.00 | $49.00 | $49.00 | $42.63 | 2,215 |
| 2017-09-01 | $48.75 | $48.75 | $48.75 | $48.75 | $42.41 | 64 |
| 2017-08-31 | $48.75 | $48.75 | $48.75 | $48.75 | $42.41 | 100 |
| 2017-08-30 | $48.75 | $48.75 | $48.75 | $48.75 | $42.41 | 52 |
| 2017-08-29 | $48.75 | $48.75 | $48.75 | $48.75 | $42.41 | 8 |
| 2017-08-28 | $48.75 | $48.75 | $48.75 | $48.75 | $42.41 | 900 |
| 2017-08-25 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-24 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-23 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-22 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-21 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 3 |
| 2017-08-18 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 92 |
| 2017-08-17 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 400 |
| 2017-08-16 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-15 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2017-08-14 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 38 |
| 2017-08-11 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 100 |
| 2017-08-10 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 200 |
| 2017-08-09 | $48.85 | $49.30 | $48.75 | $49.30 | $42.89 | 1,060 |
| 2017-08-08 | $49.25 | $49.43 | $48.73 | $49.43 | $43.01 | 2,496 |
| 2017-08-07 | $49.00 | $49.60 | $48.84 | $49.60 | $43.15 | 2,010 |
| 2017-08-04 | $49.70 | $49.70 | $49.70 | $49.70 | $43.24 | 2,602 |
| 2017-08-03 | $49.00 | $49.30 | $49.00 | $49.30 | $42.89 | 300 |
| 2017-08-02 | $50.00 | $50.00 | $50.00 | $50.00 | $43.50 | 145 |
| 2017-08-01 | $49.55 | $50.00 | $49.05 | $50.00 | $43.50 | 2,602 |
| 2017-07-31 | $50.00 | $50.00 | $50.00 | $50.00 | $43.27 | 143 |
| 2017-07-28 | $49.85 | $49.85 | $49.00 | $49.00 | $42.40 | 812 |
| 2017-07-27 | $49.50 | $49.85 | $48.75 | $49.85 | $43.14 | 700 |
| 2017-07-26 | $49.75 | $50.00 | $49.75 | $50.00 | $43.27 | 1,326 |
| 2017-07-25 | $49.50 | $49.50 | $49.50 | $49.50 | $42.84 | 71 |
| 2017-07-24 | $49.01 | $49.50 | $49.01 | $49.50 | $42.84 | 399 |
| 2017-07-21 | $48.95 | $48.95 | $48.95 | $48.95 | $42.36 | 140 |
| 2017-07-20 | $49.52 | $49.80 | $48.95 | $49.80 | $43.10 | 1,691 |
| 2017-07-19 | $49.95 | $49.95 | $49.95 | $49.95 | $43.22 | 300 |
| 2017-07-18 | $49.48 | $50.00 | $49.48 | $49.95 | $43.22 | 3,319 |
| 2017-07-17 | $50.30 | $50.30 | $49.50 | $49.50 | $42.84 | 2,702 |
| 2017-07-14 | $49.50 | $50.34 | $49.50 | $50.34 | $43.56 | 3,290 |
| 2017-07-13 | $49.95 | $49.95 | $49.95 | $49.95 | $43.22 | 460 |
| 2017-07-12 | $49.50 | $50.34 | $49.50 | $50.34 | $43.56 | 364 |
| 2017-07-11 | $49.50 | $50.40 | $48.75 | $50.35 | $43.57 | 10,800 |
| 2017-07-10 | $50.30 | $50.50 | $49.00 | $49.20 | $42.58 | 1,900 |
| 2017-07-07 | $49.90 | $50.40 | $49.90 | $50.40 | $43.61 | 797 |
| 2017-07-06 | $49.95 | $49.95 | $49.95 | $49.95 | $43.22 | 103 |
| 2017-07-05 | $50.25 | $50.25 | $49.95 | $49.95 | $43.22 | 900 |
| 2017-07-03 | $50.42 | $50.42 | $50.10 | $50.25 | $43.48 | 8,409 |
| 2017-06-30 | $49.90 | $50.00 | $49.50 | $49.50 | $42.84 | 4,982 |
| 2017-06-29 | $49.90 | $49.99 | $49.80 | $49.90 | $43.18 | 14,313 |
| 2017-06-28 | $49.00 | $49.95 | $48.75 | $49.80 | $43.10 | 18,705 |
| 2017-06-27 | $46.65 | $48.90 | $46.65 | $48.75 | $42.19 | 11,018 |
| 2017-06-26 | $46.50 | $46.65 | $46.50 | $46.65 | $40.37 | 1,057 |
| 2017-06-23 | $46.76 | $46.76 | $46.50 | $46.50 | $40.24 | 1,157 |
| 2017-06-22 | $46.52 | $46.93 | $46.52 | $46.52 | $40.26 | 1,190 |
| 2017-06-21 | $46.05 | $46.50 | $46.05 | $46.50 | $40.24 | 900 |
| 2017-06-20 | $46.50 | $46.50 | $46.50 | $46.50 | $40.24 | 105 |
| 2017-06-19 | $47.00 | $47.00 | $46.80 | $46.80 | $40.50 | 500 |
| 2017-06-16 | $46.80 | $47.50 | $46.70 | $46.70 | $40.41 | 1,860 |
| 2017-06-15 | $45.92 | $47.00 | $45.92 | $46.50 | $40.24 | 2,405 |
| 2017-06-14 | $47.50 | $47.69 | $47.50 | $47.65 | $41.23 | 510 |
| 2017-06-13 | $47.00 | $48.00 | $47.00 | $47.75 | $41.32 | 1,008 |
| 2017-06-12 | $46.80 | $46.80 | $46.80 | $46.80 | $40.50 | 700 |
| 2017-06-09 | $46.75 | $46.75 | $46.75 | $46.75 | $40.46 | 500 |
| 2017-06-08 | $45.51 | $46.00 | $45.51 | $46.00 | $39.81 | 259 |
| 2017-06-07 | $46.15 | $46.15 | $46.15 | $46.15 | $39.94 | 600 |
| 2017-06-06 | $46.15 | $46.15 | $46.15 | $46.15 | $39.94 | 0 |
| 2017-06-05 | $46.10 | $46.15 | $46.10 | $46.15 | $39.94 | 401 |
| 2017-06-02 | $47.90 | $47.90 | $46.10 | $46.10 | $39.89 | 811 |
| 2017-06-01 | $46.00 | $46.02 | $46.00 | $46.02 | $39.82 | 305 |
| 2017-05-31 | $45.00 | $45.25 | $45.00 | $45.25 | $39.16 | 212 |
| 2017-05-30 | $44.00 | $44.00 | $44.00 | $44.00 | $38.08 | 29 |
| 2017-05-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.08 | 0 |
| 2017-05-25 | $44.26 | $44.26 | $44.00 | $44.00 | $38.08 | 860 |
| 2017-05-24 | $44.06 | $44.06 | $44.00 | $44.00 | $38.08 | 2,008 |
| 2017-05-23 | $44.55 | $44.55 | $44.55 | $44.55 | $38.55 | 1,015 |
| 2017-05-22 | $45.00 | $45.00 | $45.00 | $45.00 | $38.94 | 29 |
| 2017-05-19 | $44.98 | $45.00 | $44.98 | $45.00 | $38.94 | 851 |
| 2017-05-18 | $44.76 | $45.00 | $44.76 | $45.00 | $38.94 | 800 |
| 2017-05-17 | $45.00 | $45.00 | $44.76 | $44.76 | $38.73 | 700 |
| 2017-05-16 | $45.52 | $45.52 | $45.52 | $45.52 | $39.39 | 236 |
| 2017-05-15 | $44.45 | $45.00 | $44.45 | $44.51 | $38.52 | 1,861 |
| 2017-05-12 | $44.30 | $44.30 | $44.30 | $44.30 | $38.34 | 290 |
| 2017-05-11 | $44.40 | $45.10 | $44.40 | $45.10 | $39.03 | 2,057 |
| 2017-05-10 | $44.12 | $44.50 | $44.10 | $44.50 | $38.51 | 1,727 |
| 2017-05-09 | $43.86 | $44.50 | $43.85 | $44.50 | $38.51 | 2,148 |
| 2017-05-08 | $44.00 | $44.01 | $43.85 | $44.00 | $38.08 | 4,418 |
| 2017-05-05 | $44.91 | $44.91 | $44.01 | $44.25 | $38.29 | 17,681 |
| 2017-05-04 | $45.10 | $45.10 | $45.10 | $45.10 | $39.03 | 0 |
| 2017-05-03 | $45.00 | $45.10 | $44.90 | $45.10 | $39.03 | 1,577 |
| 2017-05-02 | $45.50 | $45.50 | $44.76 | $45.00 | $38.94 | 3,255 |
| 2017-05-01 | $45.52 | $45.52 | $45.37 | $45.37 | $39.03 | 576 |
| 2017-04-28 | $45.36 | $45.50 | $45.36 | $45.50 | $39.14 | 787 |
| 2017-04-27 | $45.52 | $45.52 | $45.40 | $45.40 | $39.05 | 552 |
| 2017-04-26 | $45.52 | $45.52 | $45.52 | $45.52 | $39.16 | 329 |
| 2017-04-25 | $45.52 | $45.52 | $45.16 | $45.16 | $38.85 | 7,275 |
| 2017-04-24 | $45.45 | $45.52 | $45.45 | $45.50 | $39.14 | 1,042 |
| 2017-04-21 | $45.30 | $45.30 | $45.30 | $45.30 | $38.97 | 100 |
| 2017-04-20 | $45.21 | $45.21 | $45.21 | $45.21 | $38.89 | 343 |
| 2017-04-19 | $45.26 | $45.26 | $45.16 | $45.16 | $38.85 | 2,100 |
| 2017-04-18 | $45.26 | $45.52 | $45.26 | $45.52 | $39.16 | 1,535 |
| 2017-04-17 | $45.20 | $45.52 | $45.20 | $45.36 | $39.02 | 5,901 |
| 2017-04-13 | $45.50 | $45.50 | $45.50 | $45.50 | $39.14 | 0 |
| 2017-04-12 | $45.25 | $45.52 | $45.25 | $45.50 | $39.14 | 1,365 |
| 2017-04-11 | $45.00 | $45.03 | $45.00 | $45.03 | $38.73 | 5,112 |
| 2017-04-10 | $45.18 | $45.18 | $45.00 | $45.00 | $38.71 | 1,722 |
| 2017-04-07 | $45.18 | $45.20 | $45.18 | $45.20 | $38.88 | 8,388 |
| 2017-04-06 | $45.45 | $45.50 | $45.20 | $45.50 | $39.14 | 2,060 |
| 2017-04-05 | $45.25 | $45.45 | $45.25 | $45.45 | $39.10 | 494 |
| 2017-04-04 | $45.50 | $45.52 | $45.32 | $45.41 | $39.06 | 21,831 |
| 2017-04-03 | $45.76 | $46.00 | $45.50 | $45.55 | $39.18 | 68,097 |
| 2017-03-31 | $45.85 | $45.85 | $45.85 | $45.85 | $39.44 | 600 |
| 2017-03-30 | $46.10 | $46.25 | $45.95 | $45.95 | $39.53 | 2,084 |
| 2017-03-29 | $45.90 | $45.95 | $45.76 | $45.95 | $39.53 | 2,800 |
| 2017-03-28 | $45.91 | $46.00 | $45.90 | $45.91 | $39.49 | 4,950 |
| 2017-03-27 | $45.91 | $45.91 | $45.91 | $45.91 | $39.49 | 993 |
| 2017-03-24 | $46.00 | $46.00 | $46.00 | $46.00 | $39.57 | 0 |
| 2017-03-23 | $46.00 | $46.00 | $46.00 | $46.00 | $39.57 | 800 |
| 2017-03-22 | $46.00 | $46.00 | $46.00 | $46.00 | $39.57 | 0 |
| 2017-03-21 | $46.75 | $46.99 | $46.00 | $46.00 | $39.57 | 1,833 |
| 2017-03-20 | $46.20 | $46.20 | $46.20 | $46.20 | $39.74 | 31 |
| 2017-03-17 | $45.85 | $46.20 | $45.85 | $46.20 | $39.74 | 1,184 |
| 2017-03-16 | $46.75 | $46.75 | $46.75 | $46.75 | $40.21 | 17 |
| 2017-03-15 | $46.50 | $46.75 | $46.50 | $46.75 | $40.21 | 671 |
| 2017-03-14 | $46.75 | $46.75 | $46.75 | $46.75 | $40.21 | 203 |
| 2017-03-13 | $46.40 | $46.50 | $46.40 | $46.40 | $39.91 | 487 |
| 2017-03-10 | $46.00 | $46.00 | $46.00 | $46.00 | $39.57 | 72 |
| 2017-03-09 | $46.01 | $46.01 | $45.60 | $46.00 | $39.57 | 779 |
| 2017-03-08 | $46.50 | $46.50 | $46.10 | $46.10 | $39.66 | 1,861 |
| 2017-03-07 | $46.55 | $47.25 | $46.50 | $46.50 | $40.00 | 2,416 |
| 2017-03-06 | $47.00 | $47.50 | $46.20 | $47.50 | $40.86 | 2,103 |
| 2017-03-03 | $48.00 | $48.00 | $46.70 | $46.70 | $40.17 | 2,460 |
| 2017-03-02 | $47.10 | $47.10 | $47.10 | $47.10 | $40.52 | 300 |
| 2017-03-01 | $47.75 | $49.35 | $47.50 | $48.15 | $41.42 | 7,621 |
| 2017-02-28 | $47.50 | $47.70 | $47.50 | $47.70 | $41.03 | 530 |
| 2017-02-27 | $47.50 | $47.50 | $47.50 | $47.50 | $40.86 | 146 |
| 2017-02-24 | $47.00 | $48.00 | $47.00 | $47.50 | $40.86 | 1,165 |
| 2017-02-23 | $46.45 | $46.50 | $45.80 | $46.50 | $40.00 | 1,650 |
| 2017-02-22 | $46.98 | $46.99 | $46.55 | $46.55 | $40.04 | 5,004 |
| 2017-02-21 | $46.55 | $46.55 | $46.35 | $46.35 | $39.87 | 404 |
| 2017-02-17 | $46.70 | $46.70 | $46.70 | $46.70 | $40.17 | 252 |
| 2017-02-16 | $45.60 | $46.50 | $45.60 | $46.50 | $40.00 | 512 |
| 2017-02-15 | $46.50 | $46.50 | $46.50 | $46.50 | $40.00 | 109 |
| 2017-02-14 | $46.00 | $46.90 | $46.00 | $46.60 | $40.09 | 5,108 |
| 2017-02-13 | $45.02 | $47.00 | $44.95 | $44.95 | $38.67 | 3,162 |
| 2017-02-10 | $46.00 | $47.00 | $44.90 | $45.25 | $38.92 | 4,872 |
| 2017-02-09 | $46.25 | $46.25 | $45.01 | $46.25 | $39.78 | 2,167 |
| 2017-02-08 | $45.70 | $45.70 | $45.70 | $45.70 | $39.31 | 375 |
| 2017-02-07 | $45.75 | $46.00 | $45.01 | $45.70 | $39.31 | 2,239 |
| 2017-02-06 | $45.50 | $45.50 | $44.90 | $45.50 | $39.14 | 2,100 |
| 2017-02-03 | $45.50 | $45.50 | $45.50 | $45.50 | $39.14 | 261 |
| 2017-02-02 | $45.50 | $45.80 | $44.80 | $45.30 | $38.97 | 1,137 |
| 2017-02-01 | $45.50 | $45.75 | $45.50 | $45.75 | $39.35 | 1,858 |
| 2017-01-31 | $46.00 | $46.00 | $45.50 | $46.00 | $39.57 | 1,252 |
| 2017-01-30 | $45.47 | $46.00 | $45.47 | $45.55 | $38.95 | 811 |
| 2017-01-27 | $46.00 | $46.00 | $46.00 | $46.00 | $39.34 | 121 |
| 2017-01-26 | $45.25 | $45.75 | $45.25 | $45.25 | $38.70 | 1,613 |
| 2017-01-25 | $45.75 | $45.75 | $45.75 | $45.75 | $39.12 | 201 |
| 2017-01-24 | $45.51 | $46.50 | $45.25 | $45.75 | $39.12 | 1,569 |
| 2017-01-23 | $46.10 | $46.50 | $46.00 | $46.50 | $39.77 | 1,251 |
| 2017-01-20 | $46.50 | $46.50 | $46.10 | $46.10 | $39.42 | 2,087 |
| 2017-01-19 | $46.50 | $46.50 | $46.15 | $46.15 | $39.47 | 412 |
| 2017-01-18 | $47.49 | $47.49 | $46.25 | $46.25 | $39.55 | 443 |
| 2017-01-17 | $46.50 | $46.50 | $46.50 | $46.50 | $39.77 | 136 |
| 2017-01-13 | $46.90 | $46.90 | $46.90 | $46.90 | $40.11 | 0 |
| 2017-01-12 | $47.25 | $47.25 | $45.80 | $46.90 | $40.11 | 2,044 |
| 2017-01-11 | $46.15 | $46.40 | $46.00 | $46.30 | $39.60 | 614 |
| 2017-01-10 | $46.90 | $47.10 | $46.05 | $46.85 | $40.07 | 640 |
| 2017-01-09 | $47.50 | $47.50 | $47.50 | $47.50 | $40.62 | 23 |
| 2017-01-06 | $47.50 | $47.50 | $45.51 | $47.50 | $40.62 | 2,143 |
| 2017-01-05 | $47.75 | $47.75 | $46.25 | $47.50 | $40.62 | 1,745 |
| 2017-01-04 | $47.00 | $47.00 | $45.55 | $45.55 | $38.95 | 2,177 |
| 2017-01-03 | $47.00 | $47.35 | $45.55 | $46.85 | $40.07 | 2,045 |
| 2016-12-30 | $47.50 | $47.50 | $47.05 | $47.50 | $40.62 | 1,370 |
| 2016-12-29 | $48.18 | $48.18 | $46.75 | $47.50 | $40.62 | 671 |
| 2016-12-28 | $49.00 | $49.25 | $46.75 | $48.50 | $41.48 | 14,441 |
| 2016-12-27 | $49.30 | $49.30 | $49.00 | $49.00 | $41.90 | 369 |
| 2016-12-23 | $49.00 | $49.40 | $49.00 | $49.40 | $42.25 | 1,681 |
| 2016-12-22 | $49.00 | $49.05 | $49.00 | $49.05 | $41.95 | 437 |
| 2016-12-21 | $48.70 | $49.00 | $48.70 | $49.00 | $41.90 | 706 |
| 2016-12-20 | $48.10 | $48.50 | $48.10 | $48.50 | $41.48 | 2,918 |
| 2016-12-19 | $48.50 | $48.50 | $48.00 | $48.20 | $41.22 | 529 |
| 2016-12-16 | $48.10 | $48.10 | $48.00 | $48.05 | $41.09 | 3,690 |
| 2016-12-15 | $48.00 | $48.50 | $48.00 | $48.00 | $41.05 | 2,829 |
| 2016-12-14 | $47.00 | $48.00 | $47.00 | $48.00 | $41.05 | 4,724 |
| 2016-12-13 | $48.50 | $48.50 | $48.50 | $48.50 | $41.48 | 691 |
| 2016-12-12 | $48.75 | $49.00 | $48.00 | $48.00 | $41.05 | 2,221 |
| 2016-12-09 | $48.00 | $48.50 | $48.00 | $48.50 | $41.48 | 3,308 |
| 2016-12-08 | $47.50 | $48.00 | $47.50 | $48.00 | $41.05 | 2,098 |
| 2016-12-07 | $47.50 | $47.50 | $47.50 | $47.50 | $40.62 | 2,123 |
| 2016-12-06 | $47.25 | $47.50 | $47.25 | $47.40 | $40.54 | 6,086 |
| 2016-12-05 | $47.05 | $47.20 | $47.05 | $47.20 | $40.36 | 10,373 |
| 2016-12-02 | $47.10 | $47.15 | $47.05 | $47.15 | $40.32 | 3,350 |
| 2016-12-01 | $47.25 | $47.25 | $47.00 | $47.10 | $40.28 | 7,034 |
| 2016-11-30 | $46.95 | $47.25 | $46.95 | $47.15 | $40.32 | 9,366 |
| 2016-11-29 | $46.90 | $47.15 | $46.90 | $47.15 | $40.32 | 1,685 |
| 2016-11-28 | $46.50 | $46.55 | $46.50 | $46.50 | $39.77 | 3,010 |
| 2016-11-25 | $46.40 | $46.40 | $46.40 | $46.40 | $39.68 | 156 |
| 2016-11-23 | $46.00 | $46.50 | $46.00 | $46.40 | $39.68 | 6,389 |
| 2016-11-22 | $45.50 | $46.00 | $45.45 | $46.00 | $39.34 | 3,284 |
| 2016-11-21 | $45.60 | $46.00 | $45.40 | $45.50 | $38.91 | 3,970 |
| 2016-11-18 | $44.55 | $45.50 | $44.25 | $45.50 | $38.91 | 5,320 |
| 2016-11-17 | $42.64 | $45.00 | $42.40 | $44.15 | $37.76 | 19,025 |
| 2016-11-16 | $41.00 | $42.45 | $41.00 | $42.40 | $36.26 | 5,553 |
| 2016-11-15 | $41.00 | $41.20 | $40.25 | $41.00 | $35.06 | 3,827 |
| 2016-11-14 | $40.60 | $41.16 | $40.50 | $41.16 | $35.20 | 4,691 |
| 2016-11-11 | $40.98 | $40.98 | $40.98 | $40.98 | $35.05 | 1 |
| 2016-11-10 | $40.99 | $40.99 | $40.70 | $40.98 | $35.05 | 4,674 |
| 2016-11-09 | $40.00 | $40.99 | $40.00 | $40.99 | $35.05 | 5,645 |
| 2016-11-08 | $40.00 | $40.00 | $40.00 | $40.00 | $34.21 | 1,681 |
| 2016-11-07 | $40.00 | $40.00 | $40.00 | $40.00 | $34.21 | 3,999 |
| 2016-11-04 | $40.10 | $40.10 | $40.00 | $40.00 | $34.21 | 947 |
| 2016-11-03 | $40.00 | $40.00 | $39.70 | $40.00 | $34.21 | 2,185 |
| 2016-11-02 | $40.00 | $40.00 | $40.00 | $40.00 | $34.21 | 1,174 |
| 2016-11-01 | $40.00 | $40.00 | $40.00 | $40.00 | $34.21 | 3,486 |
| 2016-10-31 | $39.95 | $40.00 | $39.95 | $40.00 | $33.98 | 696 |
| 2016-10-28 | $39.81 | $39.95 | $39.81 | $39.95 | $33.94 | 927 |
| 2016-10-27 | $39.76 | $39.80 | $39.75 | $39.80 | $33.81 | 864 |
| 2016-10-26 | $39.52 | $39.75 | $39.51 | $39.73 | $33.75 | 72,047 |
| 2016-10-25 | $39.65 | $39.70 | $39.50 | $39.50 | $33.55 | 1,994 |
| 2016-10-24 | $39.85 | $39.85 | $39.50 | $39.75 | $33.77 | 603 |
| 2016-10-21 | $39.85 | $39.85 | $39.85 | $39.85 | $33.85 | 272 |
| 2016-10-20 | $39.90 | $39.90 | $39.90 | $39.90 | $33.89 | 683 |
| 2016-10-19 | $40.00 | $40.00 | $40.00 | $40.00 | $33.98 | 50 |
| 2016-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $33.98 | 0 |
| 2016-10-17 | $39.85 | $40.00 | $39.85 | $40.00 | $33.98 | 1,124 |
| 2016-10-14 | $40.00 | $40.00 | $39.82 | $39.85 | $33.85 | 2,322 |
| 2016-10-13 | $40.00 | $40.00 | $40.00 | $40.00 | $33.98 | 255 |
| 2016-10-12 | $40.00 | $40.05 | $40.00 | $40.00 | $33.98 | 940 |
| 2016-10-11 | $40.00 | $40.00 | $40.00 | $40.00 | $33.98 | 355 |
| 2016-10-10 | $40.60 | $40.60 | $40.60 | $40.60 | $34.49 | 271 |
| 2016-10-07 | $40.60 | $40.60 | $40.60 | $40.60 | $34.49 | 0 |
| 2016-10-06 | $40.60 | $40.60 | $40.60 | $40.60 | $34.49 | 594 |
| 2016-10-05 | $40.60 | $40.75 | $40.60 | $40.75 | $34.62 | 208 |
| 2016-10-04 | $40.00 | $40.50 | $40.00 | $40.50 | $34.40 | 486 |
| 2016-10-03 | $39.55 | $40.75 | $39.55 | $40.75 | $34.62 | 525 |
| 2016-09-30 | $40.12 | $40.60 | $40.10 | $40.25 | $34.19 | 1,875 |
| 2016-09-29 | $40.10 | $40.50 | $39.50 | $40.15 | $34.11 | 3,251 |
| 2016-09-28 | $39.55 | $41.00 | $39.10 | $41.00 | $34.83 | 3,648 |
| 2016-09-27 | $39.96 | $39.96 | $39.50 | $39.60 | $33.64 | 11,606 |
| 2016-09-26 | $40.50 | $40.50 | $40.50 | $40.50 | $34.40 | 118 |
| 2016-09-23 | $39.97 | $41.00 | $39.97 | $41.00 | $34.83 | 1,227 |
| 2016-09-22 | $39.76 | $39.90 | $39.36 | $39.85 | $33.85 | 1,276 |
| 2016-09-21 | $39.50 | $40.00 | $39.50 | $39.76 | $33.77 | 2,463 |
| 2016-09-20 | $39.50 | $39.75 | $39.35 | $39.50 | $33.55 | 1,529 |
| 2016-09-19 | $39.25 | $39.50 | $39.15 | $39.25 | $33.34 | 2,815 |
| 2016-09-16 | $39.06 | $39.25 | $39.05 | $39.15 | $33.26 | 2,423 |
| 2016-09-15 | $39.25 | $39.25 | $39.20 | $39.25 | $33.34 | 2,447 |
| 2016-09-14 | $39.15 | $39.25 | $39.15 | $39.25 | $33.34 | 13,664 |
| 2016-09-13 | $39.70 | $39.70 | $39.05 | $39.15 | $33.26 | 4,814 |
| 2016-09-12 | $39.55 | $39.65 | $39.55 | $39.65 | $33.68 | 1,691 |
| 2016-09-09 | $39.80 | $39.80 | $39.50 | $39.70 | $33.72 | 2,091 |
| 2016-09-08 | $40.10 | $40.10 | $40.10 | $40.10 | $34.06 | 555 |
| 2016-09-07 | $40.00 | $40.02 | $40.00 | $40.02 | $33.99 | 776 |
| 2016-09-06 | $40.10 | $40.10 | $40.00 | $40.05 | $34.02 | 4,538 |
| 2016-09-02 | $40.02 | $40.02 | $40.00 | $40.00 | $33.98 | 597 |
| 2016-09-01 | $40.18 | $40.18 | $40.18 | $40.18 | $34.13 | 33 |
| 2016-08-31 | $40.00 | $40.18 | $40.00 | $40.18 | $34.13 | 300 |
| 2016-08-30 | $40.00 | $40.20 | $39.05 | $40.20 | $34.15 | 2,989 |
| 2016-08-29 | $39.88 | $40.40 | $39.88 | $40.40 | $34.32 | 1,037 |
| 2016-08-26 | $39.32 | $39.88 | $39.32 | $39.88 | $33.88 | 722 |
| 2016-08-25 | $39.90 | $39.90 | $39.60 | $39.63 | $33.66 | 400 |
| 2016-08-24 | $39.96 | $40.00 | $39.95 | $39.95 | $33.94 | 808 |
| 2016-08-23 | $39.96 | $40.10 | $39.96 | $40.10 | $34.06 | 750 |
| 2016-08-22 | $39.87 | $40.00 | $39.55 | $39.90 | $33.89 | 4,483 |
| 2016-08-19 | $40.05 | $40.25 | $39.92 | $39.95 | $33.94 | 1,512 |
| 2016-08-18 | $40.08 | $40.08 | $40.00 | $40.08 | $34.05 | 1,136 |
| 2016-08-17 | $40.25 | $40.25 | $40.10 | $40.10 | $34.06 | 1,001 |
| 2016-08-16 | $40.25 | $40.70 | $40.25 | $40.25 | $34.19 | 2,404 |
| 2016-08-15 | $40.20 | $41.00 | $40.20 | $41.00 | $34.83 | 1,052 |
| 2016-08-12 | $40.50 | $41.48 | $39.86 | $39.86 | $33.86 | 9,465 |
| 2016-08-11 | $39.51 | $41.00 | $39.51 | $40.50 | $34.40 | 8,305 |
| 2016-08-10 | $39.15 | $39.75 | $38.80 | $39.70 | $33.72 | 10,637 |
| 2016-08-09 | $38.75 | $39.31 | $38.74 | $39.31 | $33.39 | 6,880 |
| 2016-08-08 | $38.75 | $38.88 | $38.68 | $38.75 | $32.92 | 1,116 |
| 2016-08-05 | $39.14 | $39.14 | $38.70 | $38.70 | $32.87 | 2,133 |
| 2016-08-04 | $38.75 | $39.08 | $38.75 | $39.08 | $33.20 | 5,422 |
| 2016-08-03 | $39.20 | $39.31 | $38.62 | $39.00 | $33.13 | 8,828 |
| 2016-08-02 | $38.77 | $39.24 | $38.77 | $39.24 | $33.33 | 2,264 |
| 2016-08-01 | $38.90 | $39.00 | $38.56 | $39.00 | $32.90 | 4,743 |
| 2016-07-29 | $38.66 | $39.00 | $38.55 | $38.95 | $32.86 | 7,118 |
| 2016-07-28 | $38.76 | $38.85 | $38.76 | $38.85 | $32.78 | 1,197 |
| 2016-07-27 | $38.81 | $38.81 | $38.81 | $38.81 | $32.74 | 21 |
| 2016-07-26 | $38.76 | $38.81 | $38.56 | $38.81 | $32.74 | 3,575 |
| 2016-07-25 | $39.08 | $39.22 | $39.01 | $39.22 | $33.09 | 1,127 |
| 2016-07-22 | $39.35 | $39.35 | $39.08 | $39.08 | $32.97 | 348 |
| 2016-07-21 | $39.31 | $39.31 | $39.31 | $39.31 | $33.16 | 0 |
| 2016-07-20 | $39.30 | $39.40 | $39.30 | $39.31 | $33.16 | 4,401 |
| 2016-07-19 | $39.30 | $39.40 | $39.06 | $39.25 | $33.11 | 4,497 |
| 2016-07-18 | $39.01 | $39.20 | $39.01 | $39.20 | $33.07 | 568 |
| 2016-07-15 | $39.42 | $39.42 | $39.01 | $39.01 | $32.91 | 2,634 |
| 2016-07-14 | $39.46 | $39.50 | $39.46 | $39.50 | $33.32 | 1,581 |
| 2016-07-13 | $39.05 | $39.20 | $38.76 | $39.20 | $33.07 | 2,264 |
| 2016-07-12 | $39.20 | $39.25 | $38.76 | $39.20 | $33.07 | 3,734 |
| 2016-07-11 | $39.30 | $39.30 | $39.01 | $39.01 | $32.91 | 5,621 |
| 2016-07-08 | $39.40 | $39.40 | $39.30 | $39.30 | $33.16 | 325 |
| 2016-07-07 | $39.20 | $39.30 | $39.20 | $39.30 | $33.16 | 2,695 |
| 2016-07-06 | $39.27 | $39.50 | $39.20 | $39.45 | $33.28 | 4,139 |
| 2016-07-05 | $39.50 | $39.50 | $39.50 | $39.50 | $33.32 | 450 |
| 2016-07-01 | $39.76 | $39.95 | $39.76 | $39.85 | $33.62 | 2,038 |
| 2016-06-30 | $39.27 | $39.52 | $39.27 | $39.52 | $33.34 | 3,351 |
| 2016-06-29 | $39.27 | $39.50 | $39.27 | $39.50 | $33.32 | 1,594 |
| 2016-06-28 | $39.51 | $39.51 | $39.20 | $39.27 | $33.13 | 3,431 |
| 2016-06-27 | $39.85 | $39.85 | $39.51 | $39.51 | $33.33 | 1,189 |
| 2016-06-24 | $39.56 | $39.98 | $39.55 | $39.85 | $33.62 | 5,763 |
| 2016-06-23 | $40.15 | $40.25 | $39.95 | $40.25 | $33.96 | 1,680 |
| 2016-06-22 | $40.20 | $40.55 | $40.20 | $40.55 | $34.21 | 1,363 |
| 2016-06-21 | $40.10 | $40.10 | $40.10 | $40.10 | $33.83 | 84 |
| 2016-06-20 | $40.07 | $40.10 | $39.90 | $40.10 | $33.83 | 1,570 |
| 2016-06-17 | $40.00 | $40.20 | $39.80 | $39.90 | $33.66 | 7,041 |
| 2016-06-16 | $40.00 | $40.00 | $40.00 | $40.00 | $33.75 | 1,404 |
| 2016-06-15 | $40.10 | $40.40 | $40.10 | $40.21 | $33.92 | 2,153 |
| 2016-06-14 | $40.35 | $40.35 | $40.35 | $40.35 | $34.04 | 100 |
| 2016-06-13 | $40.40 | $40.50 | $40.40 | $40.50 | $34.17 | 649 |
| 2016-06-10 | $40.35 | $40.35 | $40.10 | $40.35 | $34.04 | 12,308 |
| 2016-06-09 | $40.00 | $40.25 | $39.80 | $40.25 | $33.96 | 6,388 |
| 2016-06-08 | $39.55 | $40.00 | $39.55 | $39.80 | $33.58 | 8,209 |
| 2016-06-07 | $39.65 | $39.75 | $39.55 | $39.71 | $33.50 | 3,931 |
| 2016-06-06 | $39.55 | $39.55 | $39.50 | $39.55 | $33.37 | 4,038 |
| 2016-06-03 | $39.66 | $39.66 | $39.55 | $39.55 | $33.37 | 400 |
| 2016-06-02 | $39.85 | $39.90 | $39.60 | $39.60 | $33.41 | 2,659 |
| 2016-06-01 | $39.85 | $39.99 | $39.85 | $39.99 | $33.74 | 941 |
| 2016-05-31 | $39.85 | $40.00 | $39.85 | $39.85 | $33.62 | 2,372 |
| 2016-05-27 | $39.97 | $40.00 | $39.55 | $40.00 | $33.75 | 6,252 |
| 2016-05-26 | $39.95 | $40.22 | $39.95 | $40.22 | $33.93 | 949 |
| 2016-05-25 | $40.10 | $40.20 | $40.00 | $40.00 | $33.75 | 6,524 |
| 2016-05-24 | $40.50 | $40.50 | $40.50 | $40.50 | $34.17 | 274 |
| 2016-05-23 | $40.50 | $40.50 | $40.50 | $40.50 | $34.17 | 446 |
| 2016-05-20 | $40.05 | $40.90 | $40.05 | $40.90 | $34.51 | 2,221 |
| 2016-05-19 | $40.75 | $40.75 | $39.95 | $40.05 | $33.79 | 6,249 |
| 2016-05-18 | $40.30 | $40.31 | $40.30 | $40.31 | $34.01 | 710 |
| 2016-05-17 | $41.00 | $41.25 | $40.30 | $41.25 | $34.80 | 2,694 |
| 2016-05-16 | $41.26 | $41.26 | $40.10 | $41.25 | $34.80 | 3,527 |
| 2016-05-13 | $41.55 | $41.55 | $41.01 | $41.25 | $34.80 | 2,815 |
| 2016-05-12 | $41.91 | $41.95 | $40.30 | $41.40 | $34.93 | 7,085 |
| 2016-05-11 | $41.50 | $41.50 | $40.98 | $40.98 | $34.57 | 4,605 |
| 2016-05-10 | $41.95 | $41.95 | $40.90 | $40.90 | $34.51 | 3,421 |
| 2016-05-09 | $41.95 | $41.95 | $41.95 | $41.95 | $35.39 | 2,050 |
| 2016-05-06 | $42.00 | $42.00 | $41.45 | $41.80 | $35.26 | 6,646 |
| 2016-05-05 | $41.95 | $41.99 | $41.70 | $41.70 | $35.18 | 2,223 |
| 2016-05-04 | $41.25 | $41.90 | $41.25 | $41.50 | $35.01 | 2,700 |
| 2016-05-03 | $41.65 | $41.65 | $41.65 | $41.65 | $35.14 | 0 |
| 2016-05-02 | $41.75 | $41.75 | $40.05 | $41.65 | $34.91 | 5,852 |
| 2016-04-29 | $41.75 | $42.00 | $41.75 | $41.99 | $35.20 | 4,459 |
| 2016-04-28 | $41.70 | $42.01 | $41.70 | $42.00 | $35.20 | 1,725 |
| 2016-04-27 | $42.01 | $42.49 | $42.00 | $42.49 | $35.62 | 802 |
| 2016-04-26 | $41.50 | $42.00 | $41.50 | $41.55 | $34.83 | 2,357 |
| 2016-04-25 | $41.75 | $42.50 | $41.70 | $42.50 | $35.62 | 1,006 |
| 2016-04-22 | $42.00 | $42.00 | $41.75 | $41.90 | $35.12 | 1,891 |
| 2016-04-21 | $42.15 | $42.15 | $42.00 | $42.00 | $35.20 | 2,820 |
| 2016-04-20 | $42.47 | $42.47 | $42.47 | $42.47 | $35.60 | 572 |
| 2016-04-19 | $42.00 | $43.00 | $42.00 | $42.20 | $35.37 | 5,315 |
| 2016-04-18 | $40.43 | $42.00 | $40.01 | $41.79 | $35.03 | 6,674 |
| 2016-04-15 | $40.00 | $40.20 | $40.00 | $40.20 | $33.70 | 1,103 |
| 2016-04-14 | $39.85 | $40.00 | $39.85 | $40.00 | $33.53 | 23,079 |
| 2016-04-13 | $39.81 | $39.92 | $39.81 | $39.92 | $33.46 | 5,901 |
| 2016-04-12 | $39.80 | $39.95 | $39.76 | $39.95 | $33.49 | 5,545 |
| 2016-04-11 | $39.82 | $39.82 | $39.81 | $39.82 | $33.38 | 2,011 |
| 2016-04-08 | $39.90 | $39.94 | $39.90 | $39.90 | $33.44 | 5,637 |
| 2016-04-07 | $39.90 | $39.90 | $39.90 | $39.90 | $33.44 | 3,526 |
| 2016-04-06 | $39.90 | $39.94 | $39.90 | $39.92 | $33.46 | 12,504 |
| 2016-04-05 | $39.86 | $39.95 | $39.76 | $39.95 | $33.49 | 4,334 |
| 2016-04-04 | $39.81 | $40.49 | $39.03 | $39.92 | $33.46 | 5,857 |
| 2016-04-01 | $39.80 | $40.00 | $39.80 | $40.00 | $33.53 | 2,522 |
| 2016-03-31 | $40.10 | $40.10 | $40.00 | $40.00 | $33.53 | 3,055 |
| 2016-03-30 | $39.51 | $40.42 | $39.51 | $40.42 | $33.88 | 5,147 |
| 2016-03-29 | $39.75 | $39.90 | $39.37 | $39.90 | $33.44 | 3,425 |
| 2016-03-28 | $39.52 | $39.60 | $39.52 | $39.52 | $33.13 | 1,123 |
| 2016-03-24 | $39.52 | $39.89 | $39.52 | $39.89 | $33.44 | 2,974 |
| 2016-03-23 | $39.60 | $39.95 | $39.52 | $39.52 | $33.13 | 2,180 |
| 2016-03-22 | $39.28 | $39.90 | $39.28 | $39.60 | $33.19 | 2,722 |
| 2016-03-21 | $39.95 | $39.95 | $39.30 | $39.30 | $32.94 | 2,992 |
| 2016-03-18 | $40.00 | $40.09 | $38.99 | $39.30 | $32.94 | 7,390 |
| 2016-03-17 | $39.55 | $39.76 | $39.25 | $39.76 | $33.33 | 6,347 |
| 2016-03-16 | $39.09 | $39.55 | $39.09 | $39.55 | $33.15 | 892 |
| 2016-03-15 | $39.80 | $39.80 | $39.50 | $39.52 | $33.13 | 980 |
| 2016-03-14 | $39.36 | $40.49 | $39.00 | $39.75 | $33.32 | 20,027 |
| 2016-03-11 | $39.75 | $39.75 | $39.36 | $39.36 | $32.99 | 2,635 |
| 2016-03-10 | $39.00 | $39.75 | $39.00 | $39.41 | $33.03 | 4,304 |
| 2016-03-09 | $38.85 | $39.00 | $38.66 | $39.00 | $32.69 | 3,403 |
| 2016-03-08 | $38.63 | $38.85 | $38.61 | $38.85 | $32.56 | 23,368 |
| 2016-03-07 | $38.71 | $38.75 | $38.55 | $38.75 | $32.48 | 4,916 |
| 2016-03-04 | $38.25 | $38.70 | $38.25 | $38.70 | $32.44 | 4,249 |
| 2016-03-03 | $39.20 | $39.20 | $38.00 | $39.00 | $32.69 | 24,578 |
| 2016-03-02 | $38.70 | $39.40 | $38.70 | $39.40 | $33.03 | 2,300 |
| 2016-03-01 | $38.40 | $38.60 | $38.40 | $38.60 | $32.35 | 584 |
| 2016-02-29 | $38.30 | $38.60 | $38.30 | $38.60 | $32.35 | 1,834 |
| 2016-02-26 | $38.07 | $38.60 | $38.07 | $38.60 | $32.35 | 2,697 |
| 2016-02-25 | $38.60 | $38.60 | $38.18 | $38.60 | $32.35 | 6,014 |
| 2016-02-24 | $38.69 | $38.69 | $38.69 | $38.69 | $32.43 | 209 |
| 2016-02-23 | $38.50 | $38.70 | $38.50 | $38.70 | $32.44 | 1,600 |
| 2016-02-22 | $38.43 | $38.60 | $38.40 | $38.60 | $32.35 | 8,589 |
| 2016-02-19 | $38.25 | $38.38 | $38.05 | $38.38 | $32.17 | 11,461 |
| 2016-02-18 | $38.65 | $38.65 | $38.52 | $38.60 | $32.35 | 1,618 |
| 2016-02-17 | $38.50 | $38.75 | $38.50 | $38.70 | $32.44 | 3,490 |
| 2016-02-16 | $38.50 | $38.50 | $38.20 | $38.50 | $32.27 | 3,660 |
| 2016-02-12 | $39.50 | $39.75 | $38.20 | $38.70 | $32.44 | 1,533 |
| 2016-02-11 | $38.50 | $39.47 | $38.30 | $38.32 | $32.12 | 11,160 |
| 2016-02-10 | $38.40 | $38.60 | $38.30 | $38.42 | $32.21 | 5,386 |
| 2016-02-09 | $38.20 | $38.44 | $38.01 | $38.15 | $31.98 | 12,139 |
| 2016-02-08 | $38.15 | $38.40 | $37.75 | $38.15 | $31.98 | 21,384 |
| 2016-02-05 | $37.77 | $38.60 | $37.76 | $38.20 | $32.02 | 5,694 |
| 2016-02-04 | $37.70 | $38.50 | $37.70 | $38.05 | $31.89 | 17,197 |
| 2016-02-03 | $37.91 | $37.91 | $36.51 | $37.15 | $31.14 | 100,644 |
| 2016-02-02 | $37.53 | $38.15 | $37.53 | $38.15 | $31.98 | 9,335 |
| 2016-02-01 | $37.40 | $37.90 | $36.50 | $37.80 | $31.46 | 17,070 |
| 2016-01-29 | $36.16 | $37.51 | $36.16 | $37.50 | $31.21 | 17,740 |
| 2016-01-28 | $35.15 | $36.60 | $35.15 | $36.35 | $30.25 | 20,620 |
| 2016-01-27 | $36.41 | $36.41 | $35.00 | $35.05 | $29.17 | 98,152 |
| 2016-01-26 | $36.18 | $36.30 | $36.00 | $36.30 | $30.21 | 13,189 |
| 2016-01-25 | $36.60 | $36.70 | $36.25 | $36.55 | $30.42 | 10,775 |
| 2016-01-22 | $36.55 | $36.70 | $36.24 | $36.24 | $30.16 | 20,176 |
| 2016-01-21 | $36.80 | $36.80 | $36.26 | $36.30 | $30.21 | 47,099 |
| 2016-01-20 | $37.50 | $37.50 | $36.25 | $37.35 | $31.09 | 13,318 |
| 2016-01-19 | $37.65 | $38.00 | $37.05 | $37.35 | $31.09 | 13,319 |
| 2016-01-15 | $36.90 | $38.00 | $36.90 | $37.35 | $31.09 | 6,289 |
| 2016-01-14 | $36.50 | $37.30 | $36.28 | $37.00 | $30.80 | 34,214 |
| 2016-01-13 | $37.44 | $37.44 | $36.60 | $36.65 | $30.50 | 39,716 |
| 2016-01-12 | $37.77 | $37.90 | $37.44 | $37.44 | $31.16 | 28,789 |
| 2016-01-11 | $38.00 | $38.25 | $37.35 | $37.88 | $31.52 | 46,381 |
| 2016-01-08 | $38.14 | $38.15 | $37.75 | $38.00 | $31.63 | 101,649 |
| 2016-01-07 | $37.75 | $38.20 | $37.70 | $38.10 | $31.71 | 95,052 |
| 2016-01-06 | $37.35 | $37.82 | $37.00 | $37.70 | $31.38 | 52,469 |
| 2016-01-05 | $36.69 | $37.50 | $36.60 | $37.35 | $31.09 | 138,568 |
| 2016-01-04 | $37.46 | $38.12 | $35.90 | $36.43 | $30.32 | 118,772 |
| 2015-12-31 | $41.30 | $41.31 | $37.83 | $38.29 | $31.87 | 622,572 |
| 2015-12-30 | $41.91 | $41.91 | $41.28 | $41.28 | $34.36 | 58,775 |
| 2015-12-29 | $41.97 | $41.99 | $41.61 | $41.78 | $34.77 | 48,504 |
| 2015-12-28 | $42.24 | $42.71 | $41.56 | $41.90 | $34.87 | 41,330 |
| 2015-12-24 | $41.53 | $42.60 | $41.53 | $42.24 | $35.16 | 21,683 |
| 2015-12-23 | $40.70 | $41.64 | $40.57 | $41.56 | $34.59 | 37,590 |
| 2015-12-22 | $40.20 | $42.36 | $40.20 | $40.70 | $33.88 | 32,561 |
| 2015-12-21 | $39.70 | $41.72 | $39.70 | $40.48 | $33.69 | 68,053 |
| 2015-12-18 | $44.48 | $44.48 | $40.52 | $41.51 | $34.55 | 105,060 |
| 2015-12-17 | $49.90 | $49.90 | $44.28 | $44.93 | $37.40 | 80,429 |
| 2015-12-16 | $50.00 | $51.45 | $49.70 | $50.81 | $42.29 | 186,863 |
| 2015-12-15 | $48.33 | $48.75 | $48.21 | $48.61 | $40.46 | 70,651 |
| 2015-12-14 | $47.72 | $48.39 | $47.38 | $48.16 | $40.08 | 46,903 |
| 2015-12-11 | $48.35 | $48.85 | $47.33 | $47.43 | $39.48 | 54,849 |
| 2015-12-10 | $48.65 | $48.99 | $48.45 | $48.51 | $40.38 | 35,999 |
| 2015-12-09 | $49.10 | $49.36 | $48.54 | $48.56 | $40.42 | 40,555 |
| 2015-12-08 | $49.13 | $49.47 | $48.90 | $49.17 | $40.93 | 32,352 |
| 2015-12-07 | $49.60 | $49.74 | $48.91 | $49.14 | $40.90 | 30,442 |
| 2015-12-04 | $49.96 | $50.00 | $49.46 | $49.61 | $41.29 | 30,296 |
| 2015-12-03 | $50.15 | $50.27 | $49.58 | $49.69 | $41.36 | 29,878 |
| 2015-12-02 | $50.23 | $50.47 | $49.81 | $50.15 | $41.74 | 28,772 |
| 2015-12-01 | $49.99 | $50.50 | $49.81 | $50.10 | $41.70 | 55,958 |
| 2015-11-30 | $49.92 | $50.09 | $49.51 | $49.92 | $41.55 | 60,217 |
| 2015-11-27 | $49.38 | $50.06 | $49.10 | $49.92 | $41.55 | 31,986 |
| 2015-11-25 | $48.91 | $49.64 | $48.87 | $49.37 | $41.09 | 45,021 |
| 2015-11-24 | $49.00 | $49.19 | $48.51 | $48.84 | $40.65 | 26,404 |
| 2015-11-23 | $48.77 | $49.00 | $48.51 | $48.89 | $40.69 | 19,709 |
| 2015-11-20 | $49.35 | $49.39 | $48.50 | $48.98 | $40.77 | 20,963 |
| 2015-11-19 | $49.15 | $49.42 | $48.86 | $49.14 | $40.90 | 24,787 |
| 2015-11-18 | $48.82 | $49.33 | $48.63 | $49.23 | $40.98 | 27,806 |
| 2015-11-17 | $48.84 | $49.34 | $48.58 | $48.59 | $40.44 | 15,161 |
| 2015-11-16 | $48.85 | $49.00 | $48.51 | $48.67 | $40.51 | 20,366 |
| 2015-11-13 | $48.61 | $49.25 | $48.61 | $48.86 | $40.67 | 23,782 |
| 2015-11-12 | $49.67 | $49.70 | $48.39 | $48.50 | $40.37 | 25,430 |
| 2015-11-11 | $49.79 | $49.84 | $49.54 | $49.57 | $41.26 | 19,946 |
| 2015-11-10 | $49.54 | $49.86 | $49.49 | $49.75 | $41.41 | 18,254 |
| 2015-11-09 | $50.00 | $50.00 | $49.35 | $49.51 | $41.21 | 26,570 |
| 2015-11-06 | $49.86 | $50.05 | $49.61 | $50.00 | $41.62 | 19,942 |
| 2015-11-05 | $49.50 | $49.95 | $49.50 | $49.81 | $41.46 | 14,054 |
| 2015-11-04 | $49.15 | $49.49 | $49.00 | $49.39 | $41.11 | 29,659 |
| 2015-11-03 | $49.13 | $49.45 | $48.93 | $49.03 | $40.81 | 15,414 |
| 2015-11-02 | $48.95 | $49.49 | $48.95 | $49.40 | $40.89 | 16,652 |
| 2015-10-30 | $49.21 | $49.32 | $48.79 | $49.03 | $40.59 | 33,434 |
| 2015-10-29 | $48.77 | $49.60 | $48.77 | $49.26 | $40.78 | 20,545 |
| 2015-10-28 | $48.74 | $49.19 | $48.74 | $49.00 | $40.56 | 32,888 |
| 2015-10-27 | $49.32 | $49.50 | $48.61 | $48.78 | $40.38 | 23,254 |
| 2015-10-26 | $49.74 | $49.75 | $49.36 | $49.63 | $41.08 | 11,943 |
| 2015-10-23 | $49.66 | $49.90 | $49.40 | $49.87 | $41.28 | 20,243 |
| 2015-10-22 | $49.55 | $49.74 | $49.30 | $49.48 | $40.96 | 24,728 |
| 2015-10-21 | $49.48 | $49.59 | $49.25 | $49.25 | $40.77 | 41,629 |
| 2015-10-20 | $48.90 | $49.24 | $48.66 | $49.01 | $40.57 | 25,482 |
| 2015-10-19 | $48.29 | $48.82 | $48.29 | $48.73 | $40.34 | 21,443 |
| 2015-10-16 | $48.38 | $48.46 | $48.00 | $48.29 | $39.97 | 52,703 |
| 2015-10-15 | $48.14 | $48.38 | $48.00 | $48.21 | $39.91 | 25,838 |
| 2015-10-14 | $47.93 | $48.24 | $47.84 | $48.04 | $39.77 | 15,790 |
| 2015-10-13 | $48.10 | $48.57 | $47.71 | $47.73 | $39.51 | 18,447 |
| 2015-10-12 | $48.40 | $48.40 | $48.14 | $48.25 | $39.94 | 24,587 |
| 2015-10-09 | $48.63 | $48.80 | $48.04 | $48.19 | $39.89 | 23,314 |
| 2015-10-08 | $47.96 | $48.63 | $47.94 | $48.62 | $40.25 | 42,032 |
| 2015-10-07 | $47.67 | $47.92 | $47.61 | $47.92 | $39.67 | 18,696 |
| 2015-10-06 | $47.50 | $48.00 | $47.50 | $47.67 | $39.46 | 31,041 |
| 2015-10-05 | $47.25 | $47.81 | $47.08 | $47.36 | $39.20 | 32,980 |
| 2015-10-02 | $46.89 | $47.00 | $46.75 | $47.00 | $38.90 | 15,486 |
| 2015-10-01 | $47.10 | $47.31 | $46.89 | $46.97 | $38.88 | 33,786 |
| 2015-09-30 | $47.28 | $47.41 | $46.80 | $46.99 | $38.90 | 17,906 |
| 2015-09-29 | $47.02 | $47.44 | $46.50 | $46.83 | $38.76 | 26,204 |
| 2015-09-28 | $47.04 | $47.65 | $46.58 | $46.97 | $38.88 | 30,372 |
| 2015-09-25 | $47.42 | $48.05 | $46.77 | $47.07 | $38.96 | 33,117 |
| 2015-09-24 | $46.49 | $47.23 | $46.49 | $46.97 | $38.88 | 22,176 |
| 2015-09-23 | $46.70 | $46.98 | $46.37 | $46.65 | $38.62 | 35,105 |
| 2015-09-22 | $46.40 | $46.76 | $46.32 | $46.70 | $38.66 | 18,712 |
| 2015-09-21 | $46.84 | $47.00 | $46.29 | $46.79 | $38.73 | 32,191 |
| 2015-09-18 | $46.98 | $47.98 | $46.35 | $46.38 | $38.39 | 82,915 |
| 2015-09-17 | $47.33 | $47.50 | $46.56 | $47.14 | $39.02 | 39,320 |
| 2015-09-16 | $47.42 | $47.53 | $47.10 | $47.32 | $39.17 | 23,889 |
| 2015-09-15 | $47.24 | $47.49 | $46.57 | $47.30 | $39.15 | 51,661 |
| 2015-09-14 | $46.97 | $47.40 | $46.92 | $47.18 | $39.05 | 30,926 |
| 2015-09-11 | $47.30 | $47.48 | $46.82 | $47.03 | $38.93 | 30,790 |
| 2015-09-10 | $46.50 | $47.45 | $46.50 | $47.22 | $39.09 | 42,953 |
| 2015-09-09 | $46.52 | $46.83 | $46.32 | $46.47 | $38.47 | 21,361 |
| 2015-09-08 | $46.44 | $46.50 | $46.00 | $46.34 | $38.36 | 18,973 |
| 2015-09-04 | $46.27 | $46.44 | $45.94 | $46.09 | $38.15 | 20,022 |
Kansas City Life Insurance Company (KCLI) News Headlines
Recent Kansas City Life Insurance Company (KCLI) News
Similar Companies to Kansas City Life Insurance Company (KCLI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |