Keyera Corp (KEYUF) Exchange: PINK
Data as of May 2, 2025
$31.14 ($0.00) 0.00%
Keyera Corp - Daily Information
Click for more stock information on Keyera Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.14 |
| Previous Close | $31.14 |
| High | $31.14 |
| Low | $31.14 |
| Adjusted Open | $31.14 |
| Previous Adjusted Close | $31.14 |
| Adjusted High | $31.14 |
| Adjusted Low | $31.14 |
About Keyera Corp (KEYUF)
No Description Available
Invest in Keyera Corp (KEYUF)
Historical Stock Data for Keyera Corp (KEYUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 142 |
| 2025-05-01 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 88 |
| 2025-04-30 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1,638 |
| 2025-04-29 | $31.11 | $31.14 | $31.08 | $31.14 | $31.14 | 1,109 |
| 2025-04-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 37 |
| 2025-04-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 55 |
| 2025-04-24 | $30.33 | $30.45 | $30.32 | $30.45 | $30.45 | 4,314 |
| 2025-04-23 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 284 |
| 2025-04-22 | $30.27 | $30.44 | $30.04 | $30.04 | $30.04 | 2,449 |
| 2025-04-21 | $30.14 | $30.27 | $30.14 | $30.27 | $30.27 | 573 |
| 2025-04-17 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 161 |
| 2025-04-16 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 213 |
| 2025-04-15 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 172 |
| 2025-04-14 | $29.65 | $29.65 | $29.58 | $29.58 | $29.58 | 7,558 |
| 2025-04-11 | $28.29 | $28.87 | $28.25 | $28.87 | $28.87 | 5,477 |
| 2025-04-10 | $27.92 | $27.92 | $27.61 | $27.61 | $27.61 | 3,748 |
| 2025-04-09 | $27.12 | $27.89 | $27.12 | $27.89 | $27.89 | 3,864 |
| 2025-04-08 | $28.55 | $28.55 | $27.89 | $27.89 | $27.89 | 2,482 |
| 2025-04-07 | $27.92 | $28.70 | $27.85 | $28.36 | $28.36 | 4,936 |
| 2025-04-04 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 117 |
| 2025-04-03 | $32.55 | $32.89 | $32.38 | $32.38 | $32.38 | 1,462 |
| 2025-04-02 | $31.68 | $32.13 | $31.68 | $32.13 | $32.13 | 443 |
| 2025-04-01 | $31.08 | $31.56 | $31.07 | $31.37 | $31.37 | 5,607 |
| 2025-03-31 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 4,682 |
| 2025-03-28 | $30.93 | $31.06 | $30.89 | $31.06 | $31.06 | 482 |
| 2025-03-27 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 52 |
| 2025-03-26 | $31.64 | $31.64 | $31.63 | $31.63 | $31.63 | 817 |
| 2025-03-25 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 991 |
| 2025-03-24 | $31.38 | $31.55 | $31.36 | $31.36 | $31.36 | 2,237 |
| 2025-03-21 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 97 |
| 2025-03-20 | $31.02 | $31.29 | $31.02 | $31.29 | $31.29 | 3,967 |
| 2025-03-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 780 |
| 2025-03-18 | $29.00 | $29.63 | $29.00 | $29.63 | $29.63 | 7,023 |
| 2025-03-17 | $29.60 | $29.94 | $29.60 | $29.94 | $29.94 | 919 |
| 2025-03-14 | $29.72 | $29.80 | $29.69 | $29.69 | $29.69 | 111,268 |
| 2025-03-13 | $30.01 | $30.01 | $29.80 | $29.80 | $29.80 | 12,856 |
| 2025-03-12 | $29.54 | $30.15 | $29.54 | $30.15 | $30.15 | 20,876 |
| 2025-03-11 | $29.25 | $29.49 | $29.25 | $29.49 | $29.49 | 27,758 |
| 2025-03-10 | $29.14 | $29.14 | $29.10 | $29.10 | $29.10 | 39,020 |
| 2025-03-07 | $28.11 | $28.42 | $28.11 | $28.42 | $28.42 | 1,068 |
| 2025-03-06 | $27.66 | $28.04 | $27.55 | $27.55 | $27.55 | 14,974 |
| 2025-03-05 | $28.34 | $28.34 | $27.79 | $27.79 | $27.79 | 4,903 |
| 2025-03-04 | $28.40 | $28.40 | $27.94 | $27.94 | $27.94 | 836 |
| 2025-03-03 | $29.41 | $29.41 | $28.84 | $28.84 | $28.84 | 817 |
| 2025-02-28 | $29.33 | $29.40 | $29.30 | $29.40 | $29.40 | 24,327 |
| 2025-02-27 | $29.04 | $29.11 | $28.96 | $29.06 | $29.06 | 2,446 |
| 2025-02-26 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 6,650 |
| 2025-02-25 | $29.18 | $29.37 | $28.94 | $29.32 | $29.32 | 47,411 |
| 2025-02-24 | $29.80 | $29.80 | $29.70 | $29.70 | $29.70 | 20,746 |
| 2025-02-21 | $30.08 | $30.08 | $29.71 | $29.71 | $29.71 | 6,699 |
| 2025-02-20 | $29.92 | $30.33 | $29.92 | $30.33 | $30.33 | 515 |
| 2025-02-19 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 523 |
| 2025-02-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 202 |
| 2025-02-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1,080 |
| 2025-02-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 61,546 |
| 2025-02-12 | $29.41 | $29.41 | $29.16 | $29.16 | $29.16 | 31,304 |
| 2025-02-11 | $29.45 | $29.48 | $29.45 | $29.48 | $29.48 | 6,080 |
| 2025-02-10 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 271 |
| 2025-02-07 | $29.22 | $29.29 | $29.22 | $29.29 | $29.29 | 394 |
| 2025-02-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1,366 |
| 2025-02-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 319 |
| 2025-02-04 | $28.41 | $28.76 | $28.40 | $28.64 | $28.64 | 4,017 |
| 2025-02-03 | $25.08 | $28.36 | $25.08 | $27.81 | $27.81 | 3,473 |
| 2025-01-31 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 23,990 |
| 2025-01-30 | $29.44 | $29.45 | $29.35 | $29.36 | $29.36 | 18,308 |
| 2025-01-29 | $28.51 | $28.81 | $28.42 | $28.81 | $28.81 | 1,556 |
| 2025-01-28 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 286 |
| 2025-01-27 | $29.03 | $29.03 | $28.79 | $28.79 | $28.79 | 841 |
| 2025-01-24 | $29.78 | $29.78 | $29.26 | $29.33 | $29.33 | 667 |
| 2025-01-23 | $29.67 | $29.75 | $29.60 | $29.75 | $29.75 | 7,886 |
| 2025-01-22 | $29.28 | $29.40 | $29.28 | $29.40 | $29.40 | 1,213 |
| 2025-01-21 | $26.17 | $29.26 | $26.17 | $29.20 | $29.20 | 4,266 |
| 2025-01-17 | $28.93 | $29.09 | $28.93 | $28.98 | $28.98 | 2,602 |
| 2025-01-16 | $29.27 | $29.39 | $29.14 | $29.16 | $29.16 | 2,918 |
| 2025-01-15 | $29.62 | $29.80 | $29.57 | $29.57 | $29.57 | 3,240 |
| 2025-01-14 | $30.03 | $30.03 | $29.98 | $29.98 | $29.98 | 96,162 |
| 2025-01-13 | $30.34 | $30.53 | $30.34 | $30.37 | $30.37 | 109,151 |
| 2025-01-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 100,235 |
| 2025-01-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 71,285 |
| 2025-01-07 | $30.47 | $30.48 | $30.33 | $30.33 | $30.33 | 69,505 |
| 2025-01-06 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 12,664 |
| 2025-01-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 75,056 |
| 2025-01-02 | $30.50 | $30.66 | $30.50 | $30.66 | $30.66 | 25,729 |
| 2024-12-31 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 35,749 |
| 2024-12-30 | $30.18 | $30.72 | $30.18 | $30.72 | $30.72 | 36,133 |
| 2024-12-27 | $30.10 | $30.10 | $29.87 | $30.06 | $30.06 | 75,189 |
| 2024-12-26 | $30.10 | $30.20 | $30.10 | $30.10 | $30.10 | 984 |
| 2024-12-24 | $30.23 | $30.23 | $30.15 | $30.15 | $30.15 | 20,443 |
| 2024-12-23 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 117,223 |
| 2024-12-20 | $29.47 | $29.57 | $29.47 | $29.56 | $29.56 | 13,205 |
| 2024-12-19 | $29.43 | $29.74 | $29.43 | $29.66 | $29.66 | 81,833 |
| 2024-12-18 | $29.60 | $29.60 | $29.43 | $29.45 | $29.45 | 94,634 |
| 2024-12-17 | $30.23 | $30.23 | $29.96 | $29.96 | $29.96 | 1,077 |
| 2024-12-16 | $30.32 | $30.56 | $30.28 | $30.56 | $30.56 | 108,352 |
| 2024-12-13 | $30.52 | $30.53 | $30.52 | $30.53 | $30.53 | 150,024 |
| 2024-12-12 | $31.59 | $31.59 | $31.59 | $31.59 | $31.22 | 126 |
| 2024-12-11 | $31.48 | $31.59 | $31.48 | $31.59 | $31.22 | 375 |
| 2024-12-10 | $31.51 | $31.51 | $31.51 | $31.51 | $31.14 | 169 |
| 2024-12-09 | $31.92 | $31.92 | $31.47 | $31.47 | $31.10 | 814 |
| 2024-12-06 | $32.05 | $32.05 | $32.05 | $32.05 | $31.67 | 177,357 |
| 2024-12-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.61 | 85,252 |
| 2024-12-04 | $32.64 | $32.64 | $32.42 | $32.42 | $32.04 | 13,870 |
| 2024-12-03 | $32.38 | $32.38 | $32.38 | $32.38 | $31.99 | 66,111 |
| 2024-12-02 | $32.40 | $32.46 | $32.38 | $32.38 | $31.99 | 107,453 |
| 2024-11-29 | $32.74 | $32.74 | $32.74 | $32.74 | $32.35 | 12,049 |
| 2024-11-27 | $32.83 | $32.83 | $32.67 | $32.74 | $32.74 | 14,154 |
| 2024-11-26 | $32.45 | $32.53 | $32.45 | $32.53 | $32.53 | 91,494 |
| 2024-11-25 | $33.77 | $33.77 | $33.07 | $33.07 | $33.07 | 1,260,779 |
| 2024-11-22 | $34.17 | $34.19 | $34.15 | $34.19 | $34.19 | 81,319 |
| 2024-11-21 | $33.37 | $33.94 | $32.89 | $33.94 | $33.94 | 113,987 |
| 2024-11-20 | $32.70 | $33.20 | $32.70 | $33.20 | $33.20 | 117,502 |
| 2024-11-19 | $32.16 | $32.26 | $32.16 | $32.22 | $32.22 | 33,032 |
| 2024-11-18 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 12,643 |
| 2024-11-15 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 7,506 |
| 2024-11-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 2,152 |
| 2024-11-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 10,552 |
| 2024-11-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1 |
| 2024-11-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 466 |
| 2024-11-08 | $31.02 | $31.36 | $31.02 | $31.36 | $31.36 | 790 |
| 2024-11-07 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 187 |
| 2024-11-06 | $30.72 | $31.01 | $30.60 | $31.01 | $31.01 | 1,602 |
| 2024-11-05 | $31.10 | $31.17 | $30.98 | $30.98 | $30.98 | 1,250 |
| 2024-11-04 | $31.04 | $31.04 | $30.73 | $30.73 | $30.73 | 4,643 |
| 2024-11-01 | $30.71 | $30.76 | $30.71 | $30.75 | $30.75 | 1,515 |
| 2024-10-31 | $30.53 | $30.80 | $30.53 | $30.74 | $30.74 | 2,538 |
| 2024-10-30 | $30.52 | $30.52 | $30.50 | $30.50 | $30.50 | 342 |
| 2024-10-29 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 49 |
| 2024-10-28 | $30.60 | $30.79 | $30.60 | $30.74 | $30.74 | 9,129 |
| 2024-10-25 | $30.81 | $30.87 | $30.81 | $30.87 | $30.87 | 802 |
| 2024-10-24 | $31.07 | $31.07 | $30.85 | $30.93 | $30.93 | 8,714 |
| 2024-10-23 | $31.56 | $31.56 | $31.20 | $31.20 | $31.20 | 990 |
| 2024-10-22 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 185 |
| 2024-10-21 | $31.90 | $31.90 | $31.69 | $31.78 | $31.78 | 8,049 |
| 2024-10-18 | $31.72 | $31.72 | $31.51 | $31.51 | $31.51 | 3,417 |
| 2024-10-17 | $32.16 | $32.16 | $31.90 | $32.03 | $32.03 | 8,395 |
| 2024-10-16 | $31.43 | $31.88 | $31.43 | $31.86 | $31.86 | 676 |
| 2024-10-15 | $31.30 | $31.43 | $31.20 | $31.43 | $31.43 | 992 |
| 2024-10-14 | $29.97 | $31.28 | $29.97 | $31.28 | $31.28 | 320 |
| 2024-10-11 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 50,856 |
| 2024-10-10 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 5,370 |
| 2024-10-09 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 57,436 |
| 2024-10-08 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 42,273 |
| 2024-10-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 24,277 |
| 2024-10-04 | $32.00 | $32.01 | $31.98 | $31.98 | $31.98 | 42,006 |
| 2024-10-03 | $31.88 | $31.89 | $31.87 | $31.89 | $31.89 | 22,594 |
| 2024-10-02 | $31.43 | $31.55 | $31.43 | $31.55 | $31.55 | 137,214 |
| 2024-10-01 | $31.47 | $31.70 | $31.47 | $31.69 | $31.69 | 91,382 |
| 2024-09-30 | $30.95 | $31.01 | $30.95 | $31.01 | $31.01 | 79,296 |
| 2024-09-27 | $29.25 | $31.15 | $29.25 | $31.10 | $31.10 | 4,096 |
| 2024-09-26 | $31.14 | $31.14 | $31.05 | $31.14 | $31.14 | 107,679 |
| 2024-09-25 | $31.44 | $31.44 | $31.30 | $31.30 | $31.30 | 2,765 |
| 2024-09-24 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 113 |
| 2024-09-23 | $30.55 | $30.99 | $30.55 | $30.99 | $30.99 | 2,454 |
| 2024-09-20 | $30.42 | $30.55 | $30.41 | $30.41 | $30.41 | 42,806 |
| 2024-09-19 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 40,488 |
| 2024-09-18 | $30.06 | $30.34 | $30.06 | $30.30 | $30.30 | 10,341 |
| 2024-09-17 | $30.30 | $30.36 | $30.10 | $30.18 | $30.18 | 2,515 |
| 2024-09-16 | $30.22 | $30.22 | $30.08 | $30.08 | $30.08 | 620 |
| 2024-09-13 | $30.16 | $30.20 | $30.14 | $30.14 | $30.14 | 9,257 |
| 2024-09-12 | $30.19 | $30.19 | $30.19 | $30.19 | $29.81 | 184 |
| 2024-09-11 | $30.13 | $30.26 | $30.13 | $30.26 | $29.88 | 3,406 |
| 2024-09-10 | $30.36 | $30.36 | $29.95 | $29.95 | $29.57 | 1,021 |
| 2024-09-09 | $30.44 | $30.49 | $30.33 | $30.33 | $29.95 | 7,878 |
| 2024-09-06 | $29.97 | $30.00 | $29.97 | $30.00 | $29.62 | 16,376 |
| 2024-09-05 | $29.90 | $29.99 | $29.89 | $29.90 | $29.53 | 999 |
| 2024-09-04 | $29.48 | $29.56 | $29.47 | $29.47 | $29.10 | 2,693 |
| 2024-09-03 | $29.36 | $29.60 | $29.36 | $29.56 | $29.19 | 3,017 |
| 2024-08-30 | $29.71 | $29.84 | $29.70 | $29.84 | $29.47 | 2,553 |
| 2024-08-29 | $29.78 | $29.78 | $29.75 | $29.75 | $29.38 | 966 |
| 2024-08-28 | $30.04 | $30.04 | $30.04 | $30.04 | $29.66 | 2,100 |
| 2024-08-27 | $30.04 | $30.04 | $30.04 | $30.04 | $29.66 | 4 |
| 2024-08-26 | $29.99 | $30.04 | $29.99 | $30.04 | $29.66 | 395 |
| 2024-08-23 | $29.45 | $29.56 | $29.45 | $29.56 | $29.19 | 553 |
| 2024-08-22 | $29.12 | $29.20 | $29.12 | $29.20 | $28.83 | 1,988 |
| 2024-08-21 | $29.33 | $29.33 | $29.13 | $29.14 | $28.78 | 475 |
| 2024-08-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.56 | 81 |
| 2024-08-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.56 | 61 |
| 2024-08-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.56 | 26 |
| 2024-08-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.56 | 55 |
| 2024-08-14 | $28.95 | $29.14 | $28.92 | $28.92 | $28.56 | 1,898 |
| 2024-08-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.29 | 63 |
| 2024-08-12 | $28.64 | $28.65 | $28.64 | $28.65 | $28.29 | 964 |
| 2024-08-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.94 | 0 |
| 2024-08-08 | $28.15 | $28.51 | $28.07 | $28.30 | $27.94 | 3,570 |
| 2024-08-07 | $27.96 | $27.96 | $27.83 | $27.85 | $27.50 | 1,536 |
| 2024-08-06 | $25.95 | $27.69 | $25.85 | $27.69 | $27.35 | 5,079 |
| 2024-08-05 | $25.60 | $27.00 | $25.60 | $27.00 | $26.66 | 1,393 |
| 2024-08-02 | $27.64 | $27.64 | $27.37 | $27.37 | $27.03 | 2,000 |
| 2024-08-01 | $28.21 | $28.21 | $27.91 | $27.91 | $27.56 | 416 |
| 2024-07-31 | $28.19 | $28.27 | $28.19 | $28.27 | $27.92 | 1,871 |
| 2024-07-30 | $28.27 | $28.27 | $28.27 | $28.27 | $27.92 | 477 |
| 2024-07-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 770 |
| 2024-07-26 | $28.27 | $28.27 | $27.92 | $27.92 | $27.57 | 863 |
| 2024-07-25 | $28.30 | $28.36 | $28.30 | $28.36 | $28.00 | 671 |
| 2024-07-24 | $28.25 | $28.43 | $28.24 | $28.24 | $27.89 | 3,011 |
| 2024-07-23 | $28.19 | $28.25 | $28.16 | $28.25 | $27.90 | 807 |
| 2024-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 226 |
| 2024-07-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.41 | 10 |
| 2024-07-18 | $27.57 | $27.77 | $27.57 | $27.76 | $27.41 | 4,272 |
| 2024-07-17 | $27.42 | $27.65 | $27.42 | $27.53 | $27.18 | 877 |
| 2024-07-16 | $27.78 | $27.78 | $27.75 | $27.75 | $27.40 | 1,718 |
| 2024-07-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.32 | 1 |
| 2024-07-12 | $27.68 | $27.90 | $27.67 | $27.67 | $27.32 | 625 |
| 2024-07-11 | $27.58 | $27.66 | $27.43 | $27.66 | $27.31 | 3,936 |
| 2024-07-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.33 | 98 |
| 2024-07-09 | $27.74 | $27.75 | $27.66 | $27.68 | $27.33 | 109,049 |
| 2024-07-08 | $27.42 | $27.50 | $27.37 | $27.39 | $27.05 | 3,762 |
| 2024-07-05 | $27.53 | $27.57 | $27.53 | $27.57 | $27.23 | 1,521 |
| 2024-07-03 | $28.03 | $28.03 | $28.03 | $28.03 | $27.67 | 43 |
| 2024-07-02 | $27.61 | $28.03 | $27.61 | $28.03 | $27.67 | 2,380 |
| 2024-07-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.54 | 212 |
| 2024-06-28 | $27.70 | $27.76 | $27.70 | $27.75 | $27.40 | 1,973 |
| 2024-06-27 | $27.48 | $27.67 | $27.47 | $27.67 | $27.32 | 2,969 |
| 2024-06-26 | $27.12 | $27.48 | $27.12 | $27.48 | $27.14 | 30,611 |
| 2024-06-25 | $27.16 | $27.20 | $27.09 | $27.20 | $26.86 | 1,059 |
| 2024-06-24 | $26.67 | $26.81 | $26.67 | $26.81 | $26.47 | 1,075 |
| 2024-06-21 | $26.38 | $26.38 | $26.38 | $26.38 | $26.04 | 686 |
| 2024-06-20 | $26.33 | $26.33 | $26.29 | $26.33 | $26.00 | 783 |
| 2024-06-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.23 | 77 |
| 2024-06-17 | $26.52 | $26.56 | $26.34 | $26.56 | $26.23 | 2,403 |
| 2024-06-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 15,981 |
| 2024-06-13 | $27.42 | $27.42 | $27.05 | $27.05 | $27.05 | 1,321 |
| 2024-06-12 | $27.55 | $27.59 | $27.33 | $27.33 | $27.33 | 1,032 |
| 2024-06-11 | $26.87 | $26.90 | $26.72 | $26.88 | $26.88 | 3,125 |
| 2024-06-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 20,099 |
| 2024-06-07 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 73 |
| 2024-06-06 | $26.64 | $26.86 | $26.64 | $26.86 | $26.86 | 1,115 |
| 2024-06-05 | $25.02 | $26.28 | $25.02 | $26.28 | $26.28 | 683 |
| 2024-06-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,547 |
| 2024-06-03 | $26.40 | $26.40 | $26.38 | $26.40 | $26.40 | 1,801 |
| 2024-05-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 19,361 |
| 2024-05-30 | $26.18 | $26.18 | $26.13 | $26.13 | $26.13 | 332 |
| 2024-05-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 900 |
| 2024-05-28 | $26.29 | $26.29 | $26.19 | $26.19 | $26.19 | 3,530 |
| 2024-05-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 727 |
| 2024-05-23 | $26.57 | $26.57 | $26.16 | $26.22 | $26.22 | 1,589 |
| 2024-05-22 | $26.63 | $26.63 | $26.54 | $26.62 | $26.62 | 1,000 |
| 2024-05-21 | $26.88 | $26.97 | $26.86 | $26.93 | $26.93 | 1,401 |
| 2024-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 321 |
| 2024-05-17 | $26.86 | $26.86 | $26.82 | $26.82 | $26.82 | 495 |
| 2024-05-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 601 |
| 2024-05-15 | $26.74 | $26.74 | $26.55 | $26.55 | $26.55 | 1,431 |
| 2024-05-14 | $26.08 | $26.41 | $25.95 | $26.41 | $26.41 | 2,852 |
| 2024-05-13 | $25.91 | $25.91 | $25.79 | $25.84 | $25.84 | 2,542 |
| 2024-05-10 | $25.90 | $25.97 | $25.90 | $25.97 | $25.97 | 905 |
| 2024-05-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 666 |
| 2024-05-08 | $25.33 | $25.62 | $25.33 | $25.62 | $25.62 | 96,077 |
| 2024-05-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,170 |
| 2024-05-06 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 439 |
| 2024-05-03 | $25.58 | $25.58 | $25.47 | $25.47 | $25.47 | 1,779 |
| 2024-05-02 | $24.88 | $25.52 | $24.88 | $25.23 | $25.23 | 4,141 |
| 2024-05-01 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 240 |
| 2024-04-30 | $25.84 | $26.00 | $25.84 | $26.00 | $26.00 | 18,533 |
| 2024-04-29 | $26.17 | $26.30 | $26.12 | $26.18 | $26.18 | 5,518 |
| 2024-04-26 | $25.94 | $25.97 | $25.81 | $25.97 | $25.97 | 10,239 |
| 2024-04-25 | $24.34 | $25.97 | $24.34 | $25.93 | $25.93 | 26,668 |
| 2024-04-24 | $26.14 | $26.24 | $25.84 | $25.94 | $25.94 | 40,876 |
| 2024-04-23 | $25.76 | $26.18 | $25.76 | $26.15 | $26.15 | 1,263 |
| 2024-04-22 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 562 |
| 2024-04-19 | $25.50 | $25.52 | $25.45 | $25.45 | $25.45 | 2,260 |
| 2024-04-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 213 |
| 2024-04-17 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 495 |
| 2024-04-16 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 700 |
| 2024-04-15 | $25.17 | $25.47 | $25.17 | $25.39 | $25.39 | 1,447 |
| 2024-04-12 | $25.58 | $25.58 | $25.03 | $25.14 | $25.14 | 7,420 |
| 2024-04-11 | $25.18 | $25.56 | $25.18 | $25.56 | $25.56 | 511 |
| 2024-04-10 | $25.15 | $25.30 | $25.15 | $25.30 | $25.30 | 689 |
| 2024-04-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 153 |
| 2024-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2,034 |
| 2024-04-05 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 2,034 |
| 2024-04-04 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 667 |
| 2024-04-03 | $26.25 | $26.29 | $26.25 | $26.29 | $26.29 | 523 |
| 2024-04-02 | $25.93 | $26.17 | $25.90 | $25.90 | $25.90 | 858 |
| 2024-04-01 | $25.75 | $25.91 | $25.75 | $25.90 | $25.90 | 779 |
| 2024-03-28 | $25.61 | $25.80 | $25.53 | $25.79 | $25.79 | 2,677 |
| 2024-03-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 251 |
| 2024-03-26 | $25.08 | $25.16 | $25.08 | $25.16 | $25.16 | 682 |
| 2024-03-25 | $24.19 | $25.19 | $24.19 | $25.00 | $25.00 | 5,818 |
| 2024-03-22 | $24.85 | $24.92 | $24.85 | $24.92 | $24.92 | 527 |
| 2024-03-21 | $25.13 | $25.13 | $25.06 | $25.06 | $25.06 | 1,210 |
| 2024-03-20 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 413 |
| 2024-03-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 136 |
| 2024-03-18 | $24.87 | $24.94 | $24.73 | $24.78 | $24.78 | 3,577 |
| 2024-03-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 670 |
| 2024-03-14 | $24.95 | $25.01 | $24.95 | $24.98 | $24.98 | 818 |
| 2024-03-13 | $25.93 | $25.94 | $25.88 | $25.88 | $25.50 | 1,227 |
| 2024-03-12 | $25.26 | $25.41 | $25.26 | $25.41 | $25.04 | 1,912 |
| 2024-03-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.59 | 1,780 |
| 2024-03-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.59 | 164 |
| 2024-03-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.85 | 219 |
| 2024-03-06 | $24.91 | $24.91 | $24.84 | $24.84 | $24.48 | 20,393 |
| 2024-03-05 | $24.88 | $24.88 | $24.75 | $24.75 | $24.39 | 383 |
| 2024-03-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.22 | 959 |
| 2024-03-01 | $24.90 | $24.94 | $24.90 | $24.94 | $24.94 | 2,094 |
| 2024-02-29 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 47,641 |
| 2024-02-28 | $24.98 | $24.98 | $24.77 | $24.77 | $24.77 | 166,616 |
| 2024-02-27 | $25.32 | $25.32 | $25.27 | $25.28 | $25.28 | 24,117 |
| 2024-02-26 | $25.15 | $25.15 | $25.02 | $25.02 | $25.02 | 21,770 |
| 2024-02-23 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 43,476 |
| 2024-02-22 | $24.95 | $25.04 | $24.95 | $25.03 | $25.03 | 43,809 |
| 2024-02-21 | $24.77 | $25.07 | $24.77 | $25.06 | $25.06 | 3,628 |
| 2024-02-20 | $24.40 | $24.50 | $24.38 | $24.49 | $24.49 | 6,977 |
| 2024-02-16 | $24.22 | $24.41 | $24.19 | $24.19 | $24.19 | 50,901 |
| 2024-02-15 | $23.98 | $24.15 | $23.78 | $24.15 | $24.15 | 42,219 |
| 2024-02-14 | $23.75 | $23.76 | $23.75 | $23.76 | $23.76 | 82,202 |
| 2024-02-13 | $23.94 | $23.94 | $23.36 | $23.37 | $23.37 | 94,650 |
| 2024-02-12 | $23.85 | $24.12 | $23.85 | $24.07 | $24.07 | 106,570 |
| 2024-02-09 | $23.53 | $23.59 | $23.33 | $23.59 | $23.59 | 12,955 |
| 2024-02-08 | $23.23 | $23.23 | $23.22 | $23.22 | $23.22 | 70,318 |
| 2024-02-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 401 |
| 2024-02-06 | $23.32 | $23.38 | $23.28 | $23.32 | $23.32 | 6,738 |
| 2024-02-05 | $23.47 | $23.47 | $23.24 | $23.24 | $23.24 | 1,407 |
| 2024-02-02 | $23.70 | $23.85 | $23.70 | $23.85 | $23.85 | 824 |
| 2024-02-01 | $24.37 | $24.37 | $24.09 | $24.09 | $24.09 | 465 |
| 2024-01-31 | $24.15 | $24.17 | $24.15 | $24.17 | $24.17 | 720 |
| 2024-01-30 | $24.75 | $24.75 | $24.57 | $24.57 | $24.57 | 3,328 |
| 2024-01-29 | $24.45 | $24.89 | $24.42 | $24.86 | $24.86 | 8,302 |
| 2024-01-26 | $24.76 | $24.76 | $24.52 | $24.62 | $24.62 | 5,250 |
| 2024-01-25 | $24.36 | $24.57 | $24.36 | $24.57 | $24.57 | 2,192 |
| 2024-01-24 | $24.10 | $24.30 | $24.10 | $24.30 | $24.30 | 13,788 |
| 2024-01-23 | $24.16 | $24.27 | $24.16 | $24.27 | $24.27 | 63,392 |
| 2024-01-22 | $23.91 | $23.95 | $23.79 | $23.95 | $23.95 | 8,105 |
| 2024-01-19 | $23.71 | $24.05 | $23.63 | $24.03 | $24.03 | 43,676 |
| 2024-01-18 | $23.65 | $23.85 | $23.53 | $23.85 | $23.85 | 3,045 |
| 2024-01-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 18,703 |
| 2024-01-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2,677 |
| 2024-01-12 | $24.50 | $24.58 | $24.17 | $24.17 | $24.17 | 56,593 |
| 2024-01-11 | $24.14 | $24.26 | $24.10 | $24.26 | $24.26 | 2,360 |
| 2024-01-10 | $22.57 | $23.94 | $22.57 | $23.94 | $23.94 | 872 |
| 2024-01-09 | $23.55 | $23.73 | $23.45 | $23.67 | $23.67 | 95,096 |
| 2024-01-08 | $23.75 | $23.75 | $23.58 | $23.73 | $23.73 | 299,031 |
| 2024-01-05 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 8,541 |
| 2024-01-04 | $24.11 | $24.11 | $23.82 | $23.82 | $23.82 | 8,689 |
| 2024-01-03 | $24.10 | $24.13 | $23.98 | $24.03 | $24.03 | 53,296 |
| 2024-01-02 | $24.26 | $24.31 | $24.05 | $24.05 | $24.05 | 30,963 |
| 2023-12-29 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 8,831 |
| 2023-12-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 19,618 |
| 2023-12-27 | $24.20 | $24.32 | $24.09 | $24.09 | $24.09 | 52,874 |
| 2023-12-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 110 |
| 2023-12-22 | $24.16 | $24.16 | $23.85 | $23.85 | $23.85 | 42,118 |
| 2023-12-21 | $23.87 | $24.08 | $23.81 | $24.08 | $24.08 | 6,536 |
| 2023-12-20 | $23.82 | $23.82 | $23.69 | $23.69 | $23.69 | 14,851 |
| 2023-12-19 | $23.74 | $23.74 | $23.59 | $23.59 | $23.59 | 140,766 |
| 2023-12-18 | $23.66 | $23.83 | $23.66 | $23.83 | $23.83 | 37,754 |
| 2023-12-15 | $24.48 | $24.48 | $23.75 | $23.98 | $23.98 | 8,603 |
| 2023-12-14 | $24.60 | $24.84 | $24.48 | $24.48 | $24.48 | 338,599 |
| 2023-12-13 | $23.49 | $24.80 | $23.46 | $24.80 | $24.43 | 115,847 |
| 2023-12-12 | $24.12 | $24.13 | $23.83 | $24.00 | $23.64 | 97,063 |
| 2023-12-11 | $24.50 | $24.50 | $24.32 | $24.39 | $24.03 | 144,433 |
| 2023-12-08 | $24.77 | $24.77 | $24.76 | $24.76 | $24.39 | 169,377 |
| 2023-12-07 | $24.69 | $24.69 | $24.55 | $24.59 | $24.22 | 30,208 |
| 2023-12-06 | $24.58 | $24.63 | $24.58 | $24.63 | $24.26 | 55,717 |
| 2023-12-05 | $24.89 | $24.89 | $24.70 | $24.70 | $24.33 | 76,240 |
| 2023-12-04 | $24.85 | $25.08 | $24.85 | $24.90 | $24.53 | 31,608 |
| 2023-12-01 | $25.08 | $25.20 | $24.95 | $24.96 | $24.96 | 68,863 |
| 2023-11-30 | $24.49 | $25.01 | $24.49 | $25.01 | $25.01 | 303,363 |
| 2023-11-29 | $24.25 | $24.39 | $24.13 | $24.32 | $24.32 | 39,577 |
| 2023-11-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 59,308 |
| 2023-11-27 | $24.19 | $24.22 | $24.08 | $24.22 | $24.22 | 1,975 |
| 2023-11-24 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 20,110 |
| 2023-11-22 | $23.47 | $23.87 | $23.46 | $23.87 | $23.87 | 50,334 |
| 2023-11-21 | $23.61 | $23.63 | $23.61 | $23.63 | $23.63 | 14,104 |
| 2023-11-20 | $22.69 | $23.58 | $22.69 | $23.46 | $23.46 | 61,798 |
| 2023-11-17 | $23.51 | $23.55 | $23.39 | $23.39 | $23.39 | 9,223 |
| 2023-11-16 | $22.86 | $22.86 | $22.79 | $22.79 | $22.79 | 21,585 |
| 2023-11-15 | $23.38 | $23.39 | $23.28 | $23.28 | $23.28 | 72,735 |
| 2023-11-14 | $23.31 | $23.35 | $23.24 | $23.27 | $23.27 | 50,640 |
| 2023-11-13 | $23.27 | $23.33 | $23.20 | $23.20 | $23.20 | 50,363 |
| 2023-11-10 | $22.80 | $23.03 | $22.80 | $23.03 | $23.03 | 112,985 |
| 2023-11-09 | $23.35 | $23.43 | $23.22 | $23.28 | $23.28 | 15,588 |
| 2023-11-08 | $23.24 | $23.31 | $23.09 | $23.31 | $23.31 | 22,644 |
| 2023-11-07 | $23.76 | $23.76 | $23.75 | $23.76 | $23.76 | 41,290 |
| 2023-11-06 | $23.90 | $24.15 | $23.90 | $24.05 | $24.05 | 4,680 |
| 2023-11-03 | $24.35 | $24.35 | $24.03 | $24.03 | $24.03 | 74,032 |
| 2023-11-02 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 163,492 |
| 2023-11-01 | $23.39 | $23.49 | $23.39 | $23.39 | $23.39 | 36,426 |
| 2023-10-31 | $22.97 | $23.07 | $22.94 | $23.07 | $23.07 | 102,017 |
| 2023-10-30 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 83,769 |
| 2023-10-27 | $23.62 | $23.62 | $23.15 | $23.18 | $23.18 | 13,065 |
| 2023-10-26 | $23.20 | $23.40 | $23.18 | $23.40 | $23.40 | 51,365 |
| 2023-10-25 | $23.51 | $23.51 | $23.42 | $23.42 | $23.42 | 39,927 |
| 2023-10-24 | $23.67 | $23.67 | $23.46 | $23.46 | $23.46 | 7,086 |
| 2023-10-23 | $23.54 | $23.65 | $23.54 | $23.56 | $23.56 | 62,460 |
| 2023-10-20 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 20,203 |
| 2023-10-19 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 69,128 |
| 2023-10-18 | $24.29 | $24.29 | $24.14 | $24.15 | $24.15 | 26,991 |
| 2023-10-17 | $24.33 | $24.67 | $24.30 | $24.31 | $24.31 | 13,481 |
| 2023-10-16 | $24.16 | $24.54 | $24.16 | $24.46 | $24.46 | 38,813 |
| 2023-10-13 | $24.05 | $24.11 | $24.05 | $24.05 | $24.05 | 31,960 |
| 2023-10-12 | $24.50 | $24.50 | $23.88 | $23.89 | $23.89 | 5,893 |
| 2023-10-11 | $23.71 | $24.13 | $23.71 | $24.13 | $24.13 | 29,961 |
| 2023-10-10 | $23.75 | $23.86 | $23.75 | $23.81 | $23.81 | 48,501 |
| 2023-10-09 | $23.50 | $23.69 | $23.50 | $23.69 | $23.69 | 616 |
| 2023-10-06 | $22.61 | $22.96 | $22.47 | $22.96 | $22.96 | 65,128 |
| 2023-10-05 | $22.34 | $22.61 | $22.30 | $22.61 | $22.61 | 41,579 |
| 2023-10-04 | $22.10 | $22.27 | $21.87 | $22.25 | $22.25 | 58,137 |
| 2023-10-03 | $22.50 | $22.66 | $22.23 | $22.28 | $22.28 | 39,205 |
| 2023-10-02 | $23.33 | $23.33 | $22.70 | $22.70 | $22.70 | 69,775 |
| 2023-09-29 | $23.93 | $23.93 | $23.31 | $23.52 | $23.52 | 44,102 |
| 2023-09-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 136,643 |
| 2023-09-27 | $23.44 | $23.44 | $23.15 | $23.17 | $23.17 | 102,388 |
| 2023-09-26 | $23.54 | $23.59 | $23.39 | $23.43 | $23.43 | 20,663 |
| 2023-09-25 | $24.25 | $24.25 | $24.16 | $24.17 | $24.17 | 88,934 |
| 2023-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 53,999 |
| 2023-09-21 | $24.22 | $24.22 | $23.85 | $23.85 | $23.85 | 7,239 |
| 2023-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,290 |
| 2023-09-19 | $24.82 | $24.83 | $24.34 | $24.34 | $24.34 | 131,115 |
| 2023-09-18 | $24.37 | $24.47 | $24.37 | $24.47 | $24.47 | 696 |
| 2023-09-15 | $24.31 | $24.43 | $24.31 | $24.40 | $24.40 | 59,110 |
| 2023-09-14 | $24.00 | $24.13 | $24.00 | $24.13 | $24.13 | 103,341 |
| 2023-09-13 | $24.17 | $24.17 | $24.02 | $24.11 | $23.75 | 27,915 |
| 2023-09-12 | $24.02 | $24.29 | $24.02 | $24.29 | $23.92 | 97,300 |
| 2023-09-11 | $24.29 | $24.29 | $24.12 | $24.12 | $23.76 | 6,108 |
| 2023-09-08 | $24.18 | $24.18 | $24.11 | $24.11 | $23.75 | 75,281 |
| 2023-09-07 | $23.88 | $24.01 | $23.88 | $23.96 | $23.60 | 76,983 |
| 2023-09-06 | $24.21 | $24.38 | $23.98 | $24.02 | $23.66 | 78,311 |
| 2023-09-05 | $24.88 | $24.98 | $24.87 | $24.98 | $24.60 | 5,754 |
| 2023-09-01 | $24.97 | $24.97 | $24.80 | $24.85 | $24.48 | 1,799 |
| 2023-08-31 | $24.83 | $24.85 | $24.83 | $24.85 | $24.48 | 15,586 |
| 2023-08-30 | $24.78 | $24.78 | $24.74 | $24.74 | $24.37 | 233 |
| 2023-08-29 | $24.40 | $24.56 | $24.34 | $24.55 | $24.18 | 2,826 |
| 2023-08-28 | $24.75 | $24.78 | $24.40 | $24.40 | $24.03 | 5,491 |
| 2023-08-25 | $24.50 | $24.53 | $24.38 | $24.51 | $24.51 | 8,008 |
| 2023-08-24 | $24.08 | $24.36 | $24.08 | $24.36 | $24.36 | 4,985 |
| 2023-08-23 | $23.96 | $24.17 | $23.96 | $24.16 | $24.16 | 3,313 |
| 2023-08-22 | $24.00 | $24.00 | $23.85 | $23.86 | $23.86 | 8,003 |
| 2023-08-21 | $24.10 | $24.10 | $23.98 | $24.02 | $24.02 | 1,524 |
| 2023-08-18 | $24.17 | $24.24 | $24.17 | $24.19 | $24.19 | 13,255 |
| 2023-08-17 | $23.96 | $24.17 | $23.96 | $24.17 | $24.17 | 6,575 |
| 2023-08-16 | $23.83 | $23.83 | $23.79 | $23.79 | $23.79 | 936 |
| 2023-08-15 | $23.94 | $23.97 | $23.65 | $23.65 | $23.65 | 1,932 |
| 2023-08-14 | $24.09 | $24.15 | $24.09 | $24.15 | $24.15 | 1,296 |
| 2023-08-11 | $24.02 | $24.42 | $24.02 | $24.36 | $24.36 | 4,353 |
| 2023-08-10 | $24.67 | $24.73 | $24.44 | $24.44 | $24.44 | 3,829 |
| 2023-08-09 | $24.43 | $24.48 | $24.34 | $24.34 | $24.34 | 5,921 |
| 2023-08-08 | $24.32 | $24.55 | $23.95 | $24.52 | $24.52 | 8,063 |
| 2023-08-07 | $24.02 | $24.32 | $24.00 | $24.32 | $24.32 | 4,568 |
| 2023-08-04 | $24.39 | $24.65 | $24.39 | $24.65 | $24.65 | 4,332 |
| 2023-08-03 | $24.28 | $24.35 | $24.26 | $24.26 | $24.26 | 2,718 |
| 2023-08-02 | $24.44 | $24.52 | $24.44 | $24.52 | $24.52 | 527 |
| 2023-08-01 | $24.68 | $24.68 | $24.39 | $24.52 | $24.52 | 5,919 |
| 2023-07-31 | $25.03 | $25.14 | $25.03 | $25.07 | $25.07 | 4,754 |
| 2023-07-28 | $24.38 | $24.47 | $24.38 | $24.46 | $24.46 | 964 |
| 2023-07-27 | $24.77 | $24.79 | $24.68 | $24.68 | $24.68 | 396 |
| 2023-07-26 | $24.39 | $24.58 | $24.39 | $24.57 | $24.57 | 2,201 |
| 2023-07-25 | $24.68 | $24.68 | $24.52 | $24.52 | $24.52 | 9,824 |
| 2023-07-24 | $24.71 | $24.79 | $24.71 | $24.72 | $24.72 | 1,776 |
| 2023-07-21 | $24.36 | $24.39 | $24.36 | $24.39 | $24.39 | 4,062 |
| 2023-07-20 | $24.27 | $24.32 | $24.20 | $24.26 | $24.26 | 3,871 |
| 2023-07-19 | $24.02 | $24.15 | $23.98 | $24.01 | $24.01 | 2,398 |
| 2023-07-18 | $23.53 | $23.78 | $23.50 | $23.78 | $23.78 | 4,373 |
| 2023-07-17 | $23.20 | $23.30 | $23.20 | $23.30 | $23.30 | 3,360 |
| 2023-07-14 | $23.32 | $23.32 | $23.24 | $23.24 | $23.24 | 1,208 |
| 2023-07-13 | $23.49 | $23.49 | $23.46 | $23.46 | $23.46 | 6,695 |
| 2023-07-12 | $23.20 | $23.21 | $23.20 | $23.21 | $23.21 | 623 |
| 2023-07-11 | $22.99 | $22.99 | $22.92 | $22.92 | $22.92 | 2,934 |
| 2023-07-10 | $22.92 | $22.97 | $22.92 | $22.97 | $22.97 | 1,129 |
| 2023-07-07 | $22.87 | $23.06 | $22.87 | $23.06 | $23.06 | 32,763 |
| 2023-07-06 | $22.52 | $22.55 | $22.51 | $22.51 | $22.51 | 2,662 |
| 2023-07-05 | $22.89 | $22.95 | $22.83 | $22.95 | $22.95 | 2,440 |
| 2023-07-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 382 |
| 2023-06-30 | $22.91 | $23.15 | $22.91 | $23.12 | $23.12 | 2,598 |
| 2023-06-29 | $22.83 | $22.93 | $22.77 | $22.86 | $22.86 | 30,274 |
| 2023-06-28 | $22.22 | $22.53 | $22.22 | $22.51 | $22.51 | 2,537 |
| 2023-06-27 | $22.42 | $22.46 | $22.40 | $22.40 | $22.40 | 3,610 |
| 2023-06-26 | $22.48 | $22.55 | $22.48 | $22.55 | $22.55 | 533 |
| 2023-06-23 | $22.47 | $22.54 | $22.27 | $22.37 | $22.37 | 114,946 |
| 2023-06-22 | $22.77 | $22.82 | $22.60 | $22.60 | $22.60 | 5,355 |
| 2023-06-21 | $22.98 | $22.98 | $22.85 | $22.85 | $22.85 | 2,252 |
| 2023-06-20 | $23.20 | $23.20 | $22.81 | $22.97 | $22.97 | 721 |
| 2023-06-16 | $23.03 | $23.19 | $23.03 | $23.16 | $23.16 | 2,944 |
| 2023-06-15 | $22.90 | $22.92 | $22.85 | $22.85 | $22.85 | 2,438 |
| 2023-06-14 | $23.07 | $23.07 | $22.87 | $22.87 | $22.87 | 111,199 |
| 2023-06-13 | $23.82 | $23.85 | $23.60 | $23.61 | $23.24 | 7,700 |
| 2023-06-12 | $23.24 | $23.38 | $23.12 | $23.38 | $23.02 | 11,219 |
| 2023-06-09 | $23.53 | $23.53 | $23.24 | $23.24 | $22.88 | 18,910 |
| 2023-06-08 | $24.25 | $24.25 | $23.45 | $23.58 | $23.22 | 3,371 |
| 2023-06-07 | $23.46 | $23.59 | $23.41 | $23.59 | $23.22 | 2,046 |
| 2023-06-06 | $23.21 | $23.31 | $23.21 | $23.31 | $22.95 | 1,275 |
| 2023-06-05 | $23.56 | $23.56 | $23.21 | $23.29 | $22.93 | 5,187 |
| 2023-06-02 | $23.00 | $23.41 | $23.00 | $23.31 | $22.95 | 1,232 |
| 2023-06-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.47 | 633 |
| 2023-05-31 | $22.20 | $22.26 | $22.20 | $22.26 | $21.91 | 1,181 |
| 2023-05-30 | $22.36 | $22.37 | $22.34 | $22.35 | $22.00 | 12,432 |
| 2023-05-26 | $22.34 | $22.34 | $22.27 | $22.27 | $22.27 | 1,049 |
| 2023-05-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 344 |
| 2023-05-24 | $22.54 | $22.54 | $22.51 | $22.51 | $22.51 | 5,240 |
| 2023-05-23 | $22.94 | $22.94 | $22.72 | $22.81 | $22.81 | 4,670 |
| 2023-05-22 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 327 |
| 2023-05-19 | $23.22 | $23.24 | $23.10 | $23.10 | $23.10 | 1,619 |
| 2023-05-18 | $23.16 | $23.23 | $23.16 | $23.17 | $23.17 | 2,370 |
| 2023-05-17 | $23.62 | $23.72 | $23.46 | $23.46 | $23.46 | 1,656 |
| 2023-05-16 | $24.09 | $24.09 | $23.95 | $23.98 | $23.98 | 1,162 |
| 2023-05-15 | $23.78 | $24.16 | $23.78 | $24.14 | $24.14 | 1,085 |
| 2023-05-12 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 1,568 |
| 2023-05-11 | $23.81 | $24.10 | $23.81 | $23.86 | $23.86 | 1,240 |
| 2023-05-10 | $24.39 | $24.39 | $23.88 | $24.13 | $24.13 | 7,266 |
| 2023-05-09 | $23.46 | $24.28 | $23.46 | $24.02 | $24.02 | 5,835 |
| 2023-05-08 | $23.64 | $23.72 | $23.17 | $23.18 | $23.18 | 940 |
| 2023-05-05 | $23.38 | $23.49 | $23.27 | $23.49 | $23.49 | 1,825 |
| 2023-05-04 | $22.45 | $22.74 | $22.45 | $22.74 | $22.74 | 658 |
| 2023-05-03 | $22.70 | $22.83 | $22.56 | $22.83 | $22.83 | 6,910 |
| 2023-05-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 308 |
| 2023-05-01 | $23.47 | $23.47 | $23.39 | $23.40 | $23.40 | 1,866 |
| 2023-04-28 | $23.21 | $23.63 | $23.21 | $23.54 | $23.54 | 2,540 |
| 2023-04-27 | $23.33 | $23.44 | $23.33 | $23.44 | $23.44 | 796 |
| 2023-04-26 | $23.44 | $23.55 | $23.36 | $23.48 | $23.48 | 4,810 |
| 2023-04-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 50,765 |
| 2023-04-24 | $23.59 | $23.64 | $23.59 | $23.64 | $23.64 | 1,789 |
| 2023-04-21 | $23.14 | $23.37 | $23.14 | $23.35 | $23.35 | 1,194 |
| 2023-04-20 | $23.39 | $23.46 | $23.38 | $23.38 | $23.38 | 2,859 |
| 2023-04-19 | $23.52 | $23.53 | $23.45 | $23.48 | $23.48 | 4,651 |
| 2023-04-18 | $23.70 | $23.72 | $23.65 | $23.72 | $23.72 | 3,658 |
| 2023-04-17 | $23.80 | $23.94 | $23.80 | $23.92 | $23.92 | 14,344 |
| 2023-04-14 | $23.79 | $23.89 | $23.79 | $23.89 | $23.89 | 958 |
| 2023-04-13 | $23.50 | $23.70 | $23.50 | $23.66 | $23.66 | 3,166 |
| 2023-04-12 | $23.38 | $23.38 | $23.27 | $23.37 | $23.37 | 4,718 |
| 2023-04-11 | $22.74 | $22.74 | $22.73 | $22.73 | $22.73 | 470 |
| 2023-04-10 | $22.28 | $22.55 | $22.28 | $22.55 | $22.55 | 477 |
| 2023-04-06 | $22.42 | $22.43 | $22.33 | $22.33 | $22.33 | 1,763 |
| 2023-04-05 | $22.22 | $22.35 | $22.22 | $22.35 | $22.35 | 1,094 |
| 2023-04-04 | $22.60 | $22.60 | $22.05 | $22.05 | $22.05 | 2,099 |
| 2023-04-03 | $22.48 | $22.67 | $22.45 | $22.56 | $22.56 | 19,202 |
| 2023-03-31 | $21.62 | $21.86 | $21.62 | $21.86 | $21.86 | 2,688 |
| 2023-03-30 | $21.43 | $21.67 | $21.43 | $21.61 | $21.61 | 1,829 |
| 2023-03-29 | $21.59 | $21.59 | $21.45 | $21.47 | $21.47 | 2,521 |
| 2023-03-28 | $21.19 | $21.29 | $21.19 | $21.29 | $21.29 | 12,907 |
| 2023-03-27 | $20.87 | $21.30 | $20.87 | $21.30 | $21.30 | 2,751 |
| 2023-03-24 | $20.25 | $20.70 | $20.25 | $20.70 | $20.70 | 9,565 |
| 2023-03-23 | $21.06 | $21.25 | $20.75 | $20.75 | $20.75 | 1,746 |
| 2023-03-22 | $21.11 | $21.11 | $21.04 | $21.04 | $21.04 | 1,420 |
| 2023-03-21 | $21.09 | $21.09 | $21.06 | $21.06 | $21.06 | 10,043 |
| 2023-03-20 | $20.76 | $20.76 | $20.76 | $20.76 | $20.65 | 343 |
| 2023-03-17 | $21.04 | $21.04 | $20.76 | $20.76 | $20.76 | 3,311 |
| 2023-03-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 11,998 |
| 2023-03-15 | $21.60 | $21.60 | $20.42 | $20.47 | $20.47 | 2,312 |
| 2023-03-14 | $21.85 | $22.01 | $21.58 | $21.58 | $21.58 | 6,157 |
| 2023-03-13 | $21.00 | $21.50 | $21.00 | $21.46 | $21.46 | 3,907 |
| 2023-03-10 | $22.00 | $22.12 | $21.95 | $22.12 | $22.12 | 2,529 |
| 2023-03-09 | $22.18 | $22.71 | $22.18 | $22.54 | $22.54 | 4,261 |
| 2023-03-08 | $22.50 | $22.66 | $22.21 | $22.21 | $22.21 | 4,544 |
| 2023-03-07 | $22.75 | $22.75 | $22.50 | $22.53 | $22.53 | 13,311 |
| 2023-03-06 | $22.79 | $22.93 | $22.75 | $22.86 | $22.86 | 28,919 |
| 2023-03-03 | $22.44 | $22.93 | $22.44 | $22.70 | $22.70 | 54,801 |
| 2023-03-02 | $22.27 | $22.43 | $22.23 | $22.43 | $22.43 | 2,259 |
| 2023-03-01 | $22.41 | $22.41 | $22.00 | $22.19 | $22.19 | 8,995 |
| 2023-02-28 | $22.20 | $22.25 | $22.13 | $22.13 | $22.13 | 105,679 |
| 2023-02-27 | $23.24 | $23.24 | $22.31 | $22.73 | $22.73 | 2,707 |
| 2023-02-24 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 640 |
| 2023-02-23 | $22.22 | $22.24 | $22.10 | $22.19 | $22.19 | 1,185 |
| 2023-02-22 | $22.00 | $22.00 | $21.59 | $21.89 | $21.89 | 796 |
| 2023-02-21 | $22.96 | $22.96 | $22.16 | $22.16 | $22.04 | 3,155 |
| 2023-02-17 | $23.02 | $23.12 | $22.96 | $22.96 | $22.84 | 5,922 |
| 2023-02-16 | $23.10 | $23.25 | $23.10 | $23.25 | $23.13 | 2,589 |
| 2023-02-15 | $23.00 | $23.24 | $22.33 | $23.24 | $23.12 | 8,953 |
| 2023-02-14 | $23.31 | $23.38 | $23.14 | $23.28 | $23.16 | 4,727 |
| 2023-02-13 | $23.50 | $23.54 | $23.49 | $23.51 | $23.38 | 2,926 |
| 2023-02-10 | $22.74 | $23.20 | $22.74 | $23.20 | $23.08 | 5,335 |
| 2023-02-09 | $22.66 | $22.66 | $22.53 | $22.54 | $22.42 | 2,845 |
| 2023-02-08 | $22.24 | $22.28 | $22.09 | $22.28 | $22.16 | 4,506 |
| 2023-02-07 | $21.98 | $22.21 | $21.60 | $21.99 | $21.87 | 7,112 |
| 2023-02-06 | $21.87 | $22.21 | $21.87 | $22.21 | $22.09 | 1,059 |
| 2023-02-03 | $22.33 | $22.50 | $22.33 | $22.43 | $22.43 | 1,388 |
| 2023-02-02 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 3,629 |
| 2023-02-01 | $22.59 | $22.78 | $22.24 | $22.75 | $22.75 | 1,206 |
| 2023-01-31 | $22.56 | $22.95 | $22.53 | $22.59 | $22.59 | 141,775 |
| 2023-01-30 | $22.70 | $22.80 | $22.65 | $22.67 | $22.67 | 9,422 |
| 2023-01-27 | $22.42 | $23.07 | $22.42 | $23.05 | $23.05 | 3,986 |
| 2023-01-26 | $23.17 | $23.17 | $22.83 | $22.83 | $22.83 | 536 |
| 2023-01-25 | $22.90 | $22.90 | $22.46 | $22.86 | $22.86 | 4,627 |
| 2023-01-24 | $22.03 | $23.12 | $22.03 | $23.10 | $23.10 | 2,179 |
| 2023-01-23 | $23.25 | $23.47 | $23.22 | $23.47 | $23.47 | 7,312 |
| 2023-01-20 | $23.12 | $23.61 | $22.82 | $23.35 | $23.35 | 6,683 |
| 2023-01-19 | $23.09 | $23.31 | $23.02 | $23.31 | $23.19 | 2,452 |
| 2023-01-18 | $23.81 | $23.81 | $23.00 | $23.00 | $22.88 | 4,933 |
| 2023-01-17 | $23.36 | $23.79 | $23.36 | $23.68 | $23.56 | 8,194 |
| 2023-01-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.16 | 533 |
| 2023-01-12 | $22.93 | $23.12 | $22.93 | $23.12 | $23.00 | 7,411 |
| 2023-01-11 | $22.29 | $22.50 | $22.05 | $22.50 | $22.39 | 1,639 |
| 2023-01-10 | $22.06 | $22.10 | $21.98 | $22.09 | $21.98 | 921 |
| 2023-01-09 | $22.07 | $22.13 | $22.05 | $22.11 | $22.00 | 1,908 |
| 2023-01-06 | $21.77 | $21.77 | $21.72 | $21.72 | $21.61 | 20,805 |
| 2023-01-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.11 | 375 |
| 2023-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.14 | 748 |
| 2023-01-03 | $21.67 | $21.67 | $20.92 | $20.93 | $20.93 | 4,244 |
| 2022-12-30 | $21.94 | $21.94 | $21.73 | $21.86 | $21.86 | 9,234 |
| 2022-12-29 | $21.60 | $21.67 | $21.60 | $21.67 | $21.67 | 2,599 |
| 2022-12-28 | $22.50 | $22.50 | $21.55 | $21.55 | $21.55 | 3,459 |
| 2022-12-27 | $21.82 | $22.09 | $21.82 | $22.05 | $22.05 | 4,222 |
| 2022-12-23 | $20.74 | $21.64 | $20.74 | $21.63 | $21.63 | 10,161 |
| 2022-12-22 | $21.99 | $21.99 | $20.97 | $21.00 | $21.00 | 6,473 |
| 2022-12-21 | $21.19 | $21.51 | $21.07 | $21.51 | $21.51 | 11,513 |
| 2022-12-20 | $21.00 | $21.18 | $20.86 | $21.18 | $21.07 | 8,001 |
| 2022-12-19 | $21.00 | $21.10 | $20.73 | $20.73 | $20.62 | 7,785 |
| 2022-12-16 | $21.00 | $21.00 | $20.66 | $20.75 | $20.64 | 3,602 |
| 2022-12-15 | $21.10 | $21.21 | $20.90 | $21.07 | $20.95 | 9,180 |
| 2022-12-14 | $22.05 | $22.18 | $21.67 | $21.67 | $21.55 | 9,182 |
| 2022-12-13 | $22.29 | $22.48 | $22.18 | $22.36 | $22.24 | 2,957 |
| 2022-12-12 | $21.21 | $22.03 | $21.21 | $22.03 | $21.91 | 3,396 |
| 2022-12-09 | $21.99 | $22.15 | $21.74 | $21.74 | $21.74 | 1,336 |
| 2022-12-08 | $22.81 | $22.81 | $22.16 | $22.53 | $22.53 | 25,548 |
| 2022-12-07 | $22.51 | $23.09 | $22.51 | $22.65 | $22.65 | 13,935 |
| 2022-12-06 | $23.00 | $23.00 | $22.60 | $22.86 | $22.86 | 4,164 |
| 2022-12-05 | $23.40 | $23.40 | $23.26 | $23.26 | $23.26 | 595 |
| 2022-12-02 | $23.25 | $23.27 | $23.20 | $23.27 | $23.27 | 3,438 |
| 2022-12-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 189 |
| 2022-11-30 | $22.47 | $23.27 | $22.47 | $23.27 | $23.27 | 3,676 |
| 2022-11-29 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 861 |
| 2022-11-28 | $21.89 | $22.14 | $21.70 | $22.12 | $22.12 | 1,718 |
| 2022-11-25 | $22.48 | $22.48 | $22.16 | $22.16 | $22.16 | 3,149 |
| 2022-11-23 | $22.05 | $22.35 | $21.96 | $22.35 | $22.35 | 7,173 |
| 2022-11-22 | $21.72 | $22.23 | $21.63 | $22.22 | $22.22 | 6,014 |
| 2022-11-21 | $21.62 | $21.62 | $21.08 | $21.46 | $21.46 | 16,630 |
| 2022-11-18 | $21.96 | $21.99 | $21.96 | $21.99 | $21.87 | 4,045 |
| 2022-11-17 | $21.62 | $21.83 | $21.62 | $21.83 | $21.83 | 4,040 |
| 2022-11-16 | $20.88 | $21.94 | $20.88 | $21.94 | $21.94 | 4,198 |
| 2022-11-15 | $21.75 | $22.10 | $21.70 | $21.94 | $21.94 | 3,947 |
| 2022-11-14 | $21.94 | $21.98 | $21.33 | $21.80 | $21.80 | 14,499 |
| 2022-11-11 | $21.43 | $21.95 | $21.43 | $21.68 | $21.68 | 7,938 |
| 2022-11-10 | $21.41 | $21.41 | $21.07 | $21.15 | $21.15 | 2,668 |
| 2022-11-09 | $21.96 | $21.96 | $20.57 | $20.59 | $20.59 | 9,481 |
| 2022-11-08 | $21.75 | $21.83 | $21.55 | $21.74 | $21.74 | 16,850 |
| 2022-11-07 | $21.60 | $21.90 | $21.60 | $21.77 | $21.77 | 18,709 |
| 2022-11-04 | $21.99 | $22.02 | $21.55 | $21.70 | $21.70 | 1,893 |
| 2022-11-03 | $20.95 | $21.25 | $20.95 | $21.24 | $21.24 | 740 |
| 2022-11-02 | $20.94 | $21.59 | $20.94 | $21.59 | $21.59 | 3,222 |
| 2022-11-01 | $21.69 | $21.93 | $21.29 | $21.29 | $21.29 | 16,666 |
| 2022-10-31 | $21.28 | $21.50 | $21.08 | $21.50 | $21.50 | 15,147 |
| 2022-10-28 | $21.38 | $21.39 | $21.25 | $21.28 | $21.28 | 4,499 |
| 2022-10-27 | $21.77 | $21.86 | $21.50 | $21.50 | $21.50 | 6,300 |
| 2022-10-26 | $21.18 | $21.98 | $21.11 | $21.43 | $21.43 | 2,090 |
| 2022-10-25 | $20.97 | $21.10 | $20.97 | $21.00 | $21.00 | 6,767 |
| 2022-10-24 | $20.69 | $21.06 | $20.67 | $20.84 | $20.84 | 9,982 |
| 2022-10-21 | $20.57 | $20.76 | $20.57 | $20.76 | $20.76 | 21,783 |
| 2022-10-20 | $20.84 | $21.01 | $20.50 | $20.50 | $20.39 | 18,313 |
| 2022-10-19 | $20.68 | $20.75 | $20.60 | $20.75 | $20.63 | 1,548 |
| 2022-10-18 | $20.87 | $20.87 | $20.50 | $20.65 | $20.54 | 2,391 |
| 2022-10-17 | $20.63 | $20.81 | $20.56 | $20.56 | $20.44 | 70,514 |
| 2022-10-14 | $20.14 | $20.14 | $19.95 | $20.02 | $19.91 | 1,760 |
| 2022-10-13 | $19.72 | $20.50 | $19.72 | $20.50 | $20.39 | 1,549 |
| 2022-10-12 | $19.79 | $20.01 | $19.79 | $19.99 | $19.88 | 3,033 |
| 2022-10-11 | $20.75 | $20.75 | $19.85 | $20.18 | $20.07 | 16,364 |
| 2022-10-10 | $21.08 | $21.08 | $20.95 | $21.07 | $20.95 | 509 |
| 2022-10-07 | $20.92 | $21.01 | $20.84 | $20.89 | $20.77 | 2,723 |
| 2022-10-06 | $21.43 | $21.43 | $20.83 | $20.85 | $20.73 | 6,632 |
| 2022-10-05 | $21.71 | $21.71 | $21.22 | $21.58 | $21.46 | 2,457 |
| 2022-10-04 | $21.89 | $21.90 | $21.71 | $21.71 | $21.59 | 2,744 |
| 2022-10-03 | $21.17 | $21.47 | $21.17 | $21.47 | $21.35 | 3,631 |
| 2022-09-30 | $20.92 | $21.02 | $20.76 | $20.76 | $20.76 | 1,229 |
| 2022-09-29 | $20.38 | $20.59 | $20.38 | $20.54 | $20.54 | 3,305 |
| 2022-09-28 | $20.35 | $20.88 | $20.35 | $20.88 | $20.88 | 2,809 |
| 2022-09-27 | $20.50 | $20.66 | $20.31 | $20.40 | $20.40 | 21,826 |
| 2022-09-26 | $20.89 | $20.96 | $20.26 | $20.36 | $20.36 | 13,993 |
| 2022-09-23 | $22.00 | $22.00 | $20.73 | $21.02 | $21.02 | 9,993 |
| 2022-09-22 | $22.51 | $22.53 | $22.44 | $22.45 | $22.45 | 8,687 |
| 2022-09-21 | $22.92 | $22.92 | $22.78 | $22.78 | $22.78 | 1,792 |
| 2022-09-20 | $23.10 | $23.10 | $22.88 | $22.88 | $22.76 | 4,090 |
| 2022-09-19 | $22.78 | $23.46 | $22.78 | $23.46 | $23.34 | 1,168 |
| 2022-09-16 | $23.08 | $23.26 | $22.91 | $23.26 | $23.14 | 3,986 |
| 2022-09-15 | $23.98 | $24.01 | $23.45 | $23.45 | $23.33 | 2,194 |
| 2022-09-14 | $24.00 | $24.26 | $24.00 | $24.23 | $24.10 | 5,701 |
| 2022-09-13 | $24.13 | $24.13 | $23.99 | $23.99 | $23.86 | 913 |
| 2022-09-12 | $24.13 | $24.19 | $24.13 | $24.18 | $24.06 | 3,247 |
| 2022-09-09 | $23.61 | $23.81 | $23.61 | $23.81 | $23.81 | 941 |
| 2022-09-08 | $23.29 | $23.31 | $23.11 | $23.31 | $23.31 | 1,663 |
| 2022-09-07 | $23.26 | $23.47 | $23.26 | $23.47 | $23.47 | 2,095 |
| 2022-09-06 | $23.94 | $23.94 | $23.71 | $23.80 | $23.80 | 1,120 |
| 2022-09-02 | $24.14 | $24.39 | $24.14 | $24.21 | $24.21 | 5,229 |
| 2022-09-01 | $24.13 | $24.14 | $23.96 | $23.96 | $23.96 | 981 |
| 2022-08-31 | $24.36 | $24.52 | $24.36 | $24.52 | $24.52 | 4,012 |
| 2022-08-30 | $24.16 | $24.56 | $24.15 | $24.56 | $24.56 | 2,656 |
| 2022-08-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 242 |
| 2022-08-26 | $25.25 | $25.25 | $24.73 | $24.74 | $24.74 | 3,568 |
| 2022-08-25 | $25.06 | $25.11 | $24.97 | $25.08 | $25.08 | 3,407 |
| 2022-08-24 | $24.97 | $25.19 | $24.89 | $24.89 | $24.89 | 3,025 |
| 2022-08-23 | $24.68 | $25.13 | $24.68 | $25.13 | $25.13 | 3,143 |
| 2022-08-22 | $24.19 | $24.32 | $24.19 | $24.30 | $24.30 | 536 |
| 2022-08-19 | $24.50 | $24.55 | $24.44 | $24.55 | $24.55 | 1,470 |
| 2022-08-18 | $24.78 | $24.95 | $24.78 | $24.83 | $24.71 | 888 |
| 2022-08-17 | $24.81 | $24.81 | $24.71 | $24.71 | $24.58 | 1,339 |
| 2022-08-16 | $25.00 | $25.25 | $24.89 | $24.89 | $24.77 | 4,525 |
| 2022-08-15 | $24.87 | $24.90 | $24.36 | $24.88 | $24.75 | 3,136 |
| 2022-08-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.23 | 368 |
| 2022-08-11 | $25.34 | $25.40 | $25.34 | $25.40 | $25.27 | 524 |
| 2022-08-10 | $24.70 | $25.12 | $24.64 | $25.04 | $24.91 | 5,333 |
| 2022-08-09 | $24.61 | $24.64 | $24.47 | $24.47 | $24.34 | 2,322 |
| 2022-08-08 | $24.86 | $24.86 | $24.37 | $24.45 | $24.33 | 1,506 |
| 2022-08-05 | $24.25 | $24.32 | $24.00 | $24.00 | $23.88 | 1,710 |
| 2022-08-04 | $24.85 | $24.87 | $24.62 | $24.87 | $24.75 | 5,314 |
| 2022-08-03 | $25.73 | $25.73 | $25.37 | $25.41 | $25.28 | 10,796 |
| 2022-08-02 | $25.00 | $25.77 | $25.00 | $25.63 | $25.50 | 3,490 |
| 2022-08-01 | $25.00 | $25.45 | $25.00 | $25.45 | $25.32 | 2,804 |
| 2022-07-29 | $25.36 | $25.90 | $25.36 | $25.89 | $25.76 | 1,677 |
| 2022-07-28 | $24.93 | $25.22 | $24.93 | $25.22 | $25.09 | 2,802 |
| 2022-07-27 | $25.00 | $25.05 | $24.82 | $25.05 | $24.92 | 2,011 |
| 2022-07-26 | $24.76 | $24.76 | $24.59 | $24.59 | $24.46 | 581 |
| 2022-07-25 | $24.17 | $24.67 | $24.17 | $24.67 | $24.55 | 2,497 |
| 2022-07-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.17 | 100 |
| 2022-07-21 | $24.43 | $24.43 | $24.32 | $24.32 | $24.20 | 542 |
| 2022-07-20 | $23.65 | $24.61 | $23.65 | $24.55 | $24.30 | 5,910 |
| 2022-07-19 | $22.76 | $24.95 | $22.76 | $24.95 | $24.70 | 1,680 |
| 2022-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 785 |
| 2022-07-15 | $22.99 | $23.32 | $22.99 | $23.32 | $23.08 | 1,918 |
| 2022-07-14 | $22.41 | $22.55 | $22.25 | $22.55 | $22.32 | 2,599 |
| 2022-07-13 | $22.60 | $23.00 | $22.45 | $23.00 | $22.77 | 2,658 |
| 2022-07-12 | $22.57 | $22.57 | $22.42 | $22.42 | $22.19 | 2,148 |
| 2022-07-11 | $22.58 | $22.83 | $22.58 | $22.81 | $22.58 | 3,343 |
| 2022-07-08 | $23.17 | $23.17 | $23.05 | $23.17 | $22.94 | 1,100 |
| 2022-07-07 | $22.94 | $23.02 | $22.80 | $22.80 | $22.57 | 4,182 |
| 2022-07-06 | $22.21 | $22.38 | $22.04 | $22.38 | $22.15 | 9,858 |
| 2022-07-05 | $22.98 | $22.98 | $21.87 | $22.32 | $22.09 | 13,969 |
| 2022-07-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.63 | 194 |
| 2022-06-30 | $22.93 | $23.05 | $22.72 | $22.86 | $22.63 | 5,293 |
| 2022-06-29 | $23.80 | $23.80 | $23.43 | $23.53 | $23.29 | 16,476 |
| 2022-06-28 | $23.60 | $23.79 | $23.53 | $23.53 | $23.29 | 12,939 |
| 2022-06-27 | $23.12 | $23.25 | $23.12 | $23.25 | $23.02 | 1,384 |
| 2022-06-24 | $22.18 | $22.56 | $22.18 | $22.48 | $22.25 | 2,199 |
| 2022-06-23 | $22.40 | $22.40 | $21.60 | $21.91 | $21.69 | 2,890 |
| 2022-06-22 | $22.70 | $22.92 | $22.46 | $22.92 | $22.68 | 4,576 |
| 2022-06-21 | $23.28 | $23.55 | $23.28 | $23.49 | $23.25 | 8,177 |
| 2022-06-17 | $23.43 | $23.43 | $22.69 | $22.76 | $22.41 | 5,117 |
| 2022-06-16 | $25.00 | $25.00 | $24.03 | $24.12 | $23.75 | 4,474 |
| 2022-06-15 | $25.23 | $25.82 | $25.05 | $25.29 | $24.90 | 3,671 |
| 2022-06-14 | $26.13 | $26.14 | $25.65 | $25.65 | $25.26 | 7,227 |
| 2022-06-13 | $25.66 | $26.11 | $25.66 | $26.11 | $25.71 | 15,463 |
| 2022-06-10 | $26.74 | $26.74 | $26.36 | $26.65 | $26.24 | 22,851 |
| 2022-06-09 | $27.43 | $27.52 | $27.33 | $27.33 | $26.91 | 461 |
| 2022-06-08 | $27.82 | $27.94 | $27.82 | $27.94 | $27.51 | 10,462 |
| 2022-06-07 | $29.04 | $29.04 | $26.30 | $28.22 | $27.79 | 38,314 |
| 2022-06-06 | $27.75 | $27.75 | $27.65 | $27.65 | $27.23 | 377 |
| 2022-06-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.05 | 390 |
| 2022-06-02 | $27.19 | $27.86 | $27.19 | $27.86 | $27.43 | 69,201 |
| 2022-06-01 | $26.95 | $27.39 | $26.80 | $27.39 | $26.97 | 1,407 |
| 2022-05-31 | $26.84 | $26.84 | $26.75 | $26.75 | $26.34 | 14,969 |
| 2022-05-27 | $26.40 | $26.48 | $26.40 | $26.47 | $26.06 | 21,581 |
| 2022-05-26 | $26.50 | $26.50 | $26.31 | $26.31 | $25.91 | 2,324 |
| 2022-05-25 | $26.04 | $26.04 | $26.04 | $26.04 | $25.64 | 81 |
| 2022-05-24 | $25.63 | $26.04 | $25.63 | $26.04 | $25.64 | 12,727 |
| 2022-05-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.05 | 203 |
| 2022-05-20 | $26.65 | $26.65 | $25.78 | $26.07 | $25.67 | 42,247 |
| 2022-05-19 | $26.50 | $26.50 | $25.81 | $26.26 | $25.74 | 22,213 |
| 2022-05-18 | $26.51 | $26.51 | $26.23 | $26.23 | $25.71 | 767 |
| 2022-05-17 | $26.75 | $27.11 | $26.25 | $26.30 | $25.78 | 1,107 |
| 2022-05-16 | $26.13 | $26.13 | $25.97 | $25.99 | $25.47 | 15,563 |
| 2022-05-13 | $25.34 | $25.34 | $25.11 | $25.11 | $24.61 | 3,530 |
| 2022-05-12 | $24.64 | $24.70 | $24.40 | $24.70 | $24.21 | 6,307 |
| 2022-05-11 | $25.00 | $25.57 | $24.96 | $25.23 | $24.73 | 98,755 |
| 2022-05-10 | $24.44 | $24.70 | $23.93 | $24.44 | $23.95 | 41,063 |
| 2022-05-09 | $24.46 | $24.46 | $23.73 | $24.25 | $23.76 | 4,398 |
| 2022-05-06 | $24.67 | $24.74 | $24.66 | $24.66 | $24.17 | 1,567 |
| 2022-05-05 | $25.25 | $25.25 | $24.95 | $24.95 | $24.45 | 7,048 |
| 2022-05-04 | $24.65 | $25.22 | $24.65 | $25.11 | $24.61 | 4,721 |
| 2022-05-03 | $24.39 | $24.83 | $24.39 | $24.68 | $24.19 | 2,045 |
| 2022-05-02 | $24.63 | $24.63 | $24.13 | $24.15 | $23.67 | 2,167 |
| 2022-04-29 | $25.38 | $25.38 | $24.71 | $24.79 | $24.30 | 6,966 |
| 2022-04-28 | $24.55 | $25.25 | $24.55 | $25.19 | $24.69 | 9,318 |
| 2022-04-27 | $24.45 | $24.45 | $24.11 | $24.31 | $23.83 | 5,904 |
| 2022-04-26 | $24.82 | $24.82 | $24.43 | $24.43 | $23.94 | 2,667 |
| 2022-04-25 | $24.77 | $24.92 | $24.36 | $24.91 | $24.41 | 5,703 |
| 2022-04-22 | $26.06 | $26.16 | $25.22 | $25.55 | $25.04 | 7,863 |
| 2022-04-21 | $27.04 | $27.43 | $26.45 | $26.47 | $25.81 | 4,751 |
| 2022-04-20 | $27.27 | $27.27 | $27.08 | $27.08 | $26.41 | 6,785 |
| 2022-04-19 | $26.80 | $27.01 | $26.80 | $27.00 | $26.33 | 5,824 |
| 2022-04-18 | $26.79 | $26.94 | $26.76 | $26.77 | $26.11 | 1,485 |
| 2022-04-14 | $27.00 | $27.00 | $26.81 | $26.86 | $26.19 | 814 |
| 2022-04-13 | $26.99 | $27.01 | $26.85 | $26.86 | $26.19 | 1,844 |
| 2022-04-12 | $27.15 | $27.23 | $26.88 | $26.88 | $26.21 | 3,965 |
| 2022-04-11 | $26.57 | $26.61 | $26.56 | $26.60 | $25.94 | 2,512 |
| 2022-04-08 | $26.10 | $26.10 | $26.10 | $26.10 | $25.45 | 96 |
| 2022-04-07 | $25.87 | $26.14 | $25.87 | $26.10 | $25.45 | 1,161 |
| 2022-04-06 | $25.67 | $25.97 | $25.67 | $25.93 | $25.29 | 929 |
| 2022-04-05 | $25.63 | $25.63 | $25.53 | $25.53 | $24.90 | 1,905 |
| 2022-04-04 | $25.35 | $25.41 | $25.25 | $25.25 | $24.62 | 2,527 |
| 2022-04-01 | $25.41 | $25.41 | $25.19 | $25.33 | $24.71 | 1,205 |
| 2022-03-31 | $25.50 | $25.63 | $25.42 | $25.63 | $24.99 | 3,371 |
| 2022-03-30 | $25.93 | $25.95 | $25.50 | $25.60 | $24.97 | 2,956 |
| 2022-03-29 | $24.27 | $25.00 | $24.27 | $25.00 | $24.38 | 1,293 |
| 2022-03-28 | $24.54 | $24.54 | $24.27 | $24.27 | $23.66 | 540 |
| 2022-03-25 | $24.52 | $24.80 | $24.52 | $24.80 | $24.19 | 21,378 |
| 2022-03-24 | $24.83 | $24.83 | $24.48 | $24.50 | $23.89 | 1,596 |
| 2022-03-23 | $24.68 | $24.87 | $24.66 | $24.67 | $24.06 | 3,011 |
| 2022-03-22 | $24.32 | $24.63 | $24.32 | $24.63 | $24.02 | 2,145 |
| 2022-03-21 | $24.25 | $24.30 | $24.12 | $24.12 | $23.52 | 909 |
| 2022-03-18 | $24.18 | $24.41 | $24.11 | $24.31 | $23.58 | 3,350 |
| 2022-03-17 | $23.97 | $24.25 | $23.81 | $23.82 | $23.10 | 4,010 |
| 2022-03-16 | $23.05 | $23.29 | $23.02 | $23.29 | $22.60 | 492 |
| 2022-03-15 | $22.51 | $22.77 | $22.31 | $22.66 | $21.98 | 12,081 |
| 2022-03-14 | $22.91 | $22.96 | $22.64 | $22.64 | $21.96 | 3,677 |
| 2022-03-11 | $23.64 | $23.70 | $23.40 | $23.49 | $22.79 | 1,784 |
| 2022-03-10 | $23.73 | $23.73 | $23.52 | $23.56 | $22.86 | 2,401 |
| 2022-03-09 | $23.51 | $23.53 | $23.35 | $23.53 | $22.83 | 1,502 |
| 2022-03-08 | $24.00 | $24.00 | $23.52 | $23.61 | $22.90 | 55,739 |
| 2022-03-07 | $23.56 | $23.68 | $23.45 | $23.49 | $22.79 | 9,066 |
| 2022-03-04 | $23.02 | $23.13 | $23.00 | $23.00 | $22.31 | 2,598 |
| 2022-03-03 | $23.40 | $23.44 | $23.10 | $23.10 | $22.41 | 5,682 |
| 2022-03-02 | $23.32 | $23.57 | $23.29 | $23.57 | $22.87 | 3,711 |
| 2022-03-01 | $23.45 | $23.45 | $23.18 | $23.18 | $22.49 | 3,600 |
| 2022-02-28 | $23.24 | $23.56 | $23.24 | $23.39 | $22.69 | 8,915 |
| 2022-02-25 | $22.83 | $23.04 | $22.83 | $22.96 | $22.27 | 6,241 |
| 2022-02-24 | $22.16 | $22.55 | $22.16 | $22.47 | $21.80 | 1,962 |
| 2022-02-23 | $22.67 | $22.76 | $22.39 | $22.41 | $21.74 | 7,026 |
| 2022-02-22 | $23.19 | $23.19 | $22.25 | $22.69 | $22.01 | 6,456 |
| 2022-02-18 | $23.66 | $23.66 | $23.55 | $23.55 | $22.72 | 2,180 |
| 2022-02-17 | $24.19 | $24.19 | $23.87 | $23.87 | $23.03 | 860 |
| 2022-02-16 | $24.39 | $24.39 | $23.94 | $23.94 | $23.10 | 6,329 |
| 2022-02-15 | $24.24 | $24.41 | $24.12 | $24.37 | $23.51 | 22,095 |
| 2022-02-14 | $24.15 | $24.44 | $24.01 | $24.43 | $23.57 | 4,644 |
| 2022-02-11 | $24.25 | $24.38 | $24.15 | $24.15 | $23.30 | 20,339 |
| 2022-02-10 | $23.99 | $24.35 | $23.95 | $23.95 | $23.11 | 37,808 |
| 2022-02-09 | $23.91 | $23.91 | $23.65 | $23.71 | $22.88 | 90,343 |
| 2022-02-08 | $23.61 | $23.75 | $23.61 | $23.71 | $22.88 | 139,055 |
| 2022-02-07 | $23.84 | $23.84 | $23.50 | $23.73 | $22.89 | 6,404 |
| 2022-02-04 | $24.05 | $24.05 | $23.89 | $23.89 | $23.05 | 4,985 |
| 2022-02-03 | $23.61 | $23.82 | $23.50 | $23.82 | $22.98 | 2,501 |
| 2022-02-02 | $23.84 | $23.96 | $23.81 | $23.87 | $23.03 | 1,754 |
| 2022-02-01 | $22.60 | $23.94 | $22.60 | $23.92 | $23.08 | 4,082 |
| 2022-01-31 | $22.76 | $23.53 | $22.76 | $23.53 | $22.70 | 2,219 |
| 2022-01-28 | $22.34 | $22.76 | $22.34 | $22.76 | $21.96 | 11,249 |
| 2022-01-27 | $22.41 | $22.41 | $22.19 | $22.19 | $21.41 | 981 |
| 2022-01-26 | $22.18 | $22.70 | $22.17 | $22.17 | $21.39 | 3,400 |
| 2022-01-25 | $21.62 | $22.20 | $21.62 | $21.92 | $21.15 | 31,061 |
| 2022-01-24 | $21.06 | $21.96 | $20.91 | $21.96 | $21.19 | 17,803 |
| 2022-01-21 | $22.13 | $22.21 | $21.58 | $21.79 | $21.02 | 5,477 |
| 2022-01-20 | $23.20 | $23.20 | $22.79 | $22.79 | $21.86 | 2,396 |
| 2022-01-19 | $23.10 | $23.12 | $22.91 | $23.12 | $22.18 | 9,032 |
| 2022-01-18 | $22.80 | $23.44 | $22.80 | $23.40 | $22.44 | 25,484 |
| 2022-01-14 | $22.90 | $22.90 | $22.73 | $22.78 | $21.85 | 31,251 |
| 2022-01-13 | $23.15 | $23.24 | $22.99 | $22.99 | $22.05 | 1,233 |
| 2022-01-12 | $22.99 | $22.99 | $22.91 | $22.92 | $21.98 | 21,543 |
| 2022-01-11 | $22.94 | $22.94 | $22.87 | $22.87 | $21.94 | 3,272 |
| 2022-01-10 | $22.70 | $22.79 | $22.70 | $22.79 | $21.86 | 1,013 |
| 2022-01-07 | $21.46 | $22.95 | $21.46 | $22.81 | $21.88 | 15,124 |
| 2022-01-06 | $22.31 | $22.52 | $22.02 | $22.40 | $21.49 | 3,112 |
| 2022-01-05 | $22.63 | $22.64 | $22.26 | $22.26 | $21.35 | 33,921 |
| 2022-01-04 | $22.79 | $22.82 | $22.57 | $22.57 | $21.65 | 356 |
| 2022-01-03 | $23.54 | $24.00 | $22.50 | $22.50 | $21.58 | 4,095 |
| 2021-12-31 | $22.37 | $22.57 | $22.37 | $22.57 | $21.65 | 2,009 |
| 2021-12-30 | $22.41 | $22.43 | $22.36 | $22.43 | $21.52 | 1,820 |
| 2021-12-29 | $22.33 | $22.44 | $22.25 | $22.36 | $21.45 | 4,453 |
| 2021-12-28 | $22.66 | $23.00 | $20.91 | $23.00 | $22.06 | 18,114 |
| 2021-12-27 | $21.92 | $22.48 | $20.90 | $20.90 | $20.05 | 2,584 |
| 2021-12-23 | $23.21 | $23.21 | $21.99 | $22.00 | $21.10 | 12,074 |
| 2021-12-22 | $21.70 | $22.01 | $21.64 | $22.01 | $21.11 | 2,140 |
| 2021-12-21 | $21.54 | $22.05 | $21.54 | $21.76 | $20.87 | 4,701 |
| 2021-12-20 | $21.28 | $21.55 | $21.13 | $21.53 | $20.53 | 7,342 |
| 2021-12-17 | $21.47 | $21.82 | $21.47 | $21.76 | $20.75 | 21,219 |
| 2021-12-16 | $21.96 | $22.19 | $21.72 | $21.73 | $20.72 | 30,235 |
| 2021-12-15 | $21.25 | $21.63 | $21.11 | $21.63 | $20.63 | 6,730 |
| 2021-12-14 | $21.57 | $21.60 | $21.47 | $21.47 | $20.48 | 23,195 |
| 2021-12-13 | $23.16 | $23.16 | $21.78 | $21.82 | $20.81 | 1,882 |
| 2021-12-10 | $22.61 | $22.61 | $22.33 | $22.33 | $21.30 | 758 |
| 2021-12-09 | $22.43 | $22.43 | $22.22 | $22.22 | $21.19 | 1,358 |
| 2021-12-08 | $22.44 | $22.70 | $22.44 | $22.70 | $21.65 | 311 |
| 2021-12-07 | $22.48 | $22.78 | $22.48 | $22.77 | $21.72 | 1,445 |
| 2021-12-06 | $21.51 | $21.84 | $21.35 | $21.72 | $20.71 | 1,724 |
| 2021-12-03 | $21.82 | $21.82 | $21.22 | $21.32 | $20.33 | 749 |
| 2021-12-02 | $21.46 | $21.70 | $21.46 | $21.65 | $20.65 | 821 |
| 2021-12-01 | $22.12 | $22.12 | $21.20 | $21.24 | $20.26 | 1,877 |
| 2021-11-30 | $21.99 | $21.99 | $21.63 | $21.97 | $20.95 | 6,821 |
| 2021-11-29 | $22.34 | $22.59 | $22.34 | $22.59 | $21.54 | 3,241 |
| 2021-11-26 | $21.78 | $22.71 | $21.78 | $22.64 | $21.59 | 35,456 |
| 2021-11-24 | $23.06 | $23.28 | $23.03 | $23.19 | $22.12 | 12,082 |
| 2021-11-23 | $23.27 | $23.27 | $22.88 | $22.99 | $21.93 | 2,222 |
| 2021-11-22 | $23.28 | $23.28 | $23.25 | $23.25 | $22.17 | 941 |
| 2021-11-19 | $24.78 | $24.78 | $23.05 | $23.44 | $22.36 | 16,260 |
| 2021-11-18 | $24.10 | $24.10 | $24.07 | $24.07 | $22.83 | 666 |
| 2021-11-17 | $24.22 | $24.29 | $24.00 | $24.04 | $22.80 | 8,932 |
| 2021-11-16 | $24.25 | $24.28 | $24.13 | $24.13 | $22.89 | 444 |
| 2021-11-15 | $24.46 | $24.46 | $24.26 | $24.26 | $23.01 | 1,483 |
| 2021-11-12 | $24.64 | $24.76 | $24.44 | $24.61 | $23.34 | 701 |
| 2021-11-11 | $24.36 | $24.46 | $24.36 | $24.41 | $23.15 | 1,125 |
| 2021-11-10 | $24.73 | $24.73 | $24.27 | $24.33 | $23.08 | 1,771 |
| 2021-11-09 | $24.70 | $24.70 | $24.62 | $24.62 | $23.35 | 1,240 |
| 2021-11-08 | $24.50 | $24.85 | $24.42 | $24.81 | $23.53 | 3,146 |
| 2021-11-05 | $24.46 | $24.51 | $24.38 | $24.38 | $23.13 | 1,281 |
| 2021-11-04 | $24.37 | $24.80 | $24.29 | $24.46 | $23.20 | 2,758 |
| 2021-11-03 | $25.08 | $25.23 | $24.51 | $25.13 | $23.84 | 4,633 |
| 2021-11-02 | $25.50 | $25.73 | $25.50 | $25.73 | $24.41 | 2,679 |
| 2021-11-01 | $25.66 | $26.07 | $25.66 | $25.91 | $24.58 | 6,194 |
| 2021-10-29 | $25.74 | $25.75 | $25.36 | $25.62 | $24.30 | 2,425 |
| 2021-10-28 | $25.48 | $25.94 | $25.48 | $25.94 | $24.61 | 1,556 |
| 2021-10-27 | $25.62 | $25.79 | $25.53 | $25.53 | $24.22 | 2,617 |
| 2021-10-26 | $25.90 | $25.90 | $25.57 | $25.57 | $24.26 | 2,155 |
| 2021-10-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.42 | 170 |
| 2021-10-22 | $25.58 | $25.62 | $25.45 | $25.45 | $24.14 | 1,068 |
| 2021-10-21 | $26.04 | $26.16 | $25.85 | $25.89 | $24.56 | 1,295 |
| 2021-10-20 | $26.36 | $26.44 | $26.22 | $26.44 | $24.96 | 835 |
| 2021-10-19 | $26.24 | $26.27 | $26.24 | $26.27 | $24.79 | 1,057 |
| 2021-10-18 | $26.56 | $26.56 | $26.26 | $26.26 | $24.79 | 1,307 |
| 2021-10-15 | $26.68 | $26.68 | $26.44 | $26.44 | $24.96 | 1,381 |
| 2021-10-14 | $24.84 | $26.60 | $24.84 | $26.60 | $25.11 | 2,412 |
| 2021-10-13 | $25.06 | $25.65 | $25.06 | $25.59 | $24.15 | 16,781 |
| 2021-10-12 | $25.51 | $25.56 | $24.98 | $25.00 | $23.60 | 26,841 |
| 2021-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.92 | 45 |
| 2021-10-08 | $25.25 | $25.34 | $25.17 | $25.34 | $23.92 | 836 |
| 2021-10-07 | $25.27 | $25.45 | $25.25 | $25.45 | $24.02 | 636 |
| 2021-10-06 | $25.16 | $25.20 | $25.06 | $25.06 | $23.65 | 1,157 |
| 2021-10-05 | $27.02 | $27.02 | $25.52 | $25.63 | $24.19 | 6,415 |
| 2021-10-04 | $26.01 | $26.16 | $25.83 | $25.83 | $24.38 | 1,103 |
| 2021-10-01 | $25.16 | $25.88 | $25.13 | $25.88 | $24.43 | 1,950 |
| 2021-09-30 | $24.99 | $25.38 | $24.82 | $25.25 | $23.83 | 6,862 |
| 2021-09-29 | $25.31 | $25.40 | $25.01 | $25.08 | $23.67 | 3,890 |
| 2021-09-28 | $25.38 | $25.38 | $25.21 | $25.21 | $23.79 | 1,547 |
| 2021-09-27 | $25.89 | $25.89 | $25.60 | $25.60 | $24.16 | 3,488 |
| 2021-09-24 | $25.91 | $25.91 | $25.51 | $25.51 | $24.08 | 1,050 |
| 2021-09-23 | $25.35 | $25.57 | $25.35 | $25.40 | $23.97 | 2,420 |
| 2021-09-22 | $24.97 | $25.25 | $24.97 | $25.19 | $23.77 | 1,554 |
| 2021-09-21 | $24.97 | $24.97 | $24.97 | $24.97 | $23.57 | 313 |
| 2021-09-20 | $24.86 | $25.15 | $24.86 | $24.88 | $23.37 | 1,976 |
| 2021-09-17 | $26.30 | $26.30 | $26.30 | $26.30 | $24.70 | 325 |
| 2021-09-16 | $26.33 | $26.33 | $26.30 | $26.30 | $24.70 | 1,204 |
| 2021-09-15 | $26.17 | $26.38 | $26.17 | $26.38 | $24.77 | 750 |
| 2021-09-14 | $25.11 | $25.71 | $25.10 | $25.50 | $23.95 | 2,953 |
| 2021-09-13 | $24.51 | $25.61 | $24.51 | $25.46 | $23.91 | 2,828 |
| 2021-09-10 | $24.41 | $24.46 | $24.40 | $24.46 | $22.98 | 425 |
| 2021-09-09 | $24.22 | $24.23 | $24.22 | $24.23 | $22.76 | 1,341 |
| 2021-09-08 | $24.51 | $24.51 | $24.51 | $24.51 | $23.02 | 364 |
| 2021-09-07 | $24.28 | $24.28 | $24.08 | $24.08 | $22.61 | 1,221 |
| 2021-09-03 | $23.62 | $24.07 | $23.62 | $24.07 | $22.60 | 337 |
| 2021-09-02 | $24.07 | $24.92 | $24.06 | $24.22 | $22.75 | 24,948 |
| 2021-09-01 | $23.98 | $24.47 | $23.98 | $24.42 | $22.93 | 51,595 |
| 2021-08-31 | $24.08 | $24.08 | $24.08 | $24.08 | $22.62 | 21,685 |
| 2021-08-30 | $24.50 | $24.50 | $24.36 | $24.36 | $22.88 | 1,081 |
| 2021-08-27 | $24.28 | $24.50 | $24.28 | $24.49 | $23.00 | 1,094 |
| 2021-08-26 | $23.99 | $23.99 | $23.88 | $23.88 | $22.43 | 709 |
| 2021-08-25 | $24.00 | $24.54 | $24.00 | $24.54 | $23.04 | 778 |
| 2021-08-24 | $23.52 | $23.58 | $23.49 | $23.58 | $22.14 | 2,900 |
| 2021-08-23 | $23.37 | $23.37 | $23.37 | $23.37 | $21.95 | 185 |
| 2021-08-20 | $22.88 | $23.00 | $22.86 | $23.00 | $21.60 | 2,345 |
| 2021-08-19 | $22.64 | $22.99 | $22.63 | $22.99 | $21.47 | 2,819 |
| 2021-08-18 | $24.20 | $24.20 | $24.00 | $24.00 | $22.42 | 1,530 |
| 2021-08-17 | $24.14 | $24.14 | $23.85 | $23.85 | $22.28 | 3,772 |
| 2021-08-16 | $24.97 | $24.97 | $24.34 | $24.35 | $22.74 | 2,405 |
| 2021-08-13 | $24.50 | $24.97 | $24.50 | $24.97 | $23.32 | 946 |
| 2021-08-12 | $25.05 | $25.05 | $24.92 | $24.93 | $23.28 | 660 |
| 2021-08-11 | $24.82 | $25.27 | $24.73 | $25.26 | $23.59 | 5,679 |
| 2021-08-10 | $24.80 | $24.80 | $24.80 | $24.80 | $23.16 | 3 |
| 2021-08-09 | $25.36 | $25.36 | $24.74 | $24.80 | $23.16 | 3,238 |
| 2021-08-06 | $25.78 | $25.78 | $25.17 | $25.17 | $23.51 | 2,288 |
| 2021-08-05 | $25.73 | $25.78 | $25.66 | $25.72 | $24.02 | 1,906 |
| 2021-08-04 | $26.33 | $26.48 | $26.25 | $26.28 | $24.55 | 12,558 |
| 2021-08-03 | $26.47 | $26.69 | $26.33 | $26.69 | $24.93 | 4,183 |
| 2021-08-02 | $25.16 | $25.16 | $25.16 | $25.16 | $23.50 | 200 |
| 2021-07-30 | $26.64 | $26.64 | $26.64 | $26.64 | $24.88 | 0 |
| 2021-07-29 | $26.13 | $26.13 | $26.13 | $26.13 | $24.41 | 400 |
| 2021-07-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.41 | 0 |
| 2021-07-27 | $26.13 | $26.13 | $26.13 | $26.13 | $24.41 | 400 |
| 2021-07-26 | $26.59 | $27.18 | $26.54 | $26.63 | $24.87 | 4,668 |
| 2021-07-23 | $25.41 | $25.57 | $25.41 | $25.57 | $23.88 | 2,281 |
| 2021-07-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.63 | 147 |
| 2021-07-21 | $25.30 | $25.30 | $25.30 | $25.30 | $23.63 | 361 |
| 2021-07-20 | $25.07 | $25.08 | $24.42 | $25.05 | $23.28 | 427 |
| 2021-07-19 | $25.58 | $25.73 | $24.16 | $24.33 | $22.61 | 4,235 |
| 2021-07-16 | $26.24 | $26.24 | $25.96 | $25.96 | $24.13 | 3,907 |
| 2021-07-15 | $26.29 | $26.29 | $26.29 | $26.29 | $24.44 | 805 |
| 2021-07-14 | $26.71 | $26.71 | $26.35 | $26.35 | $24.49 | 473 |
| 2021-07-13 | $26.68 | $26.68 | $26.68 | $26.68 | $24.80 | 0 |
| 2021-07-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.80 | 548 |
| 2021-07-09 | $25.84 | $25.84 | $25.84 | $25.84 | $24.02 | 0 |
| 2021-07-08 | $25.84 | $25.84 | $25.84 | $25.84 | $24.02 | 375 |
| 2021-07-07 | $26.26 | $26.26 | $26.26 | $26.26 | $24.41 | 588 |
| 2021-07-06 | $27.15 | $27.15 | $26.45 | $26.45 | $24.59 | 363 |
| 2021-07-02 | $27.13 | $27.13 | $27.11 | $27.11 | $25.20 | 262 |
| 2021-07-01 | $27.75 | $27.75 | $27.75 | $27.75 | $25.79 | 500 |
| 2021-06-30 | $26.96 | $27.10 | $26.61 | $26.77 | $24.88 | 45,687 |
| 2021-06-29 | $26.61 | $26.61 | $26.60 | $26.60 | $24.72 | 716 |
| 2021-06-28 | $26.91 | $26.91 | $26.91 | $26.91 | $25.02 | 18 |
| 2021-06-25 | $26.91 | $26.91 | $26.91 | $26.91 | $25.02 | 177 |
| 2021-06-24 | $26.76 | $26.80 | $26.68 | $26.80 | $24.91 | 2,212 |
| 2021-06-23 | $27.00 | $27.01 | $27.00 | $27.01 | $25.10 | 914 |
| 2021-06-22 | $26.84 | $26.84 | $26.84 | $26.84 | $24.94 | 272 |
| 2021-06-21 | $26.37 | $26.69 | $26.37 | $26.65 | $24.77 | 1,122 |
| 2021-06-18 | $26.52 | $26.53 | $26.25 | $26.25 | $24.28 | 1,596 |
| 2021-06-17 | $27.32 | $27.32 | $26.70 | $26.83 | $24.82 | 5,144 |
| 2021-06-16 | $28.35 | $28.38 | $27.89 | $27.89 | $25.80 | 2,148 |
| 2021-06-15 | $28.53 | $28.53 | $28.44 | $28.44 | $26.30 | 607 |
| 2021-06-14 | $28.88 | $28.91 | $28.70 | $28.70 | $26.55 | 11,596 |
| 2021-06-11 | $29.20 | $29.20 | $29.03 | $29.03 | $26.85 | 1,457 |
| 2021-06-10 | $29.50 | $29.50 | $29.03 | $29.28 | $27.08 | 1,594 |
| 2021-06-09 | $28.67 | $28.67 | $28.47 | $28.56 | $26.41 | 7,326 |
| 2021-06-08 | $28.13 | $28.57 | $28.13 | $28.55 | $26.41 | 3,671 |
| 2021-06-07 | $27.21 | $27.77 | $27.19 | $27.67 | $25.60 | 4,539 |
| 2021-06-04 | $26.84 | $27.15 | $26.84 | $27.15 | $25.11 | 2,603 |
| 2021-06-03 | $26.29 | $26.78 | $26.27 | $26.68 | $24.68 | 4,352 |
| 2021-06-02 | $26.32 | $26.89 | $26.32 | $26.43 | $24.45 | 1,371 |
| 2021-06-01 | $25.41 | $26.01 | $25.07 | $25.99 | $24.04 | 20,744 |
| 2021-05-28 | $24.86 | $24.86 | $24.86 | $24.86 | $23.00 | 2,050 |
| 2021-05-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.19 | 10,369 |
| 2021-05-26 | $24.76 | $24.76 | $24.76 | $24.76 | $22.90 | 9,300 |
| 2021-05-25 | $25.12 | $25.18 | $24.86 | $24.90 | $23.03 | 21,709 |
| 2021-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.12 | 183 |
| 2021-05-21 | $25.01 | $25.01 | $24.74 | $25.00 | $23.12 | 23,681 |
| 2021-05-20 | $24.85 | $25.19 | $24.85 | $25.04 | $23.04 | 5,007 |
| 2021-05-19 | $24.21 | $25.32 | $24.21 | $24.87 | $22.88 | 28,143 |
| 2021-05-18 | $25.15 | $25.31 | $25.15 | $25.15 | $23.14 | 3,268 |
| 2021-05-17 | $25.24 | $25.48 | $25.01 | $25.48 | $23.44 | 26,966 |
| 2021-05-14 | $25.17 | $25.42 | $20.00 | $25.30 | $23.28 | 22,350 |
| 2021-05-13 | $24.63 | $24.63 | $24.60 | $24.60 | $22.63 | 543 |
| 2021-05-12 | $25.34 | $25.34 | $24.73 | $24.73 | $22.76 | 25,434 |
| 2021-05-11 | $23.96 | $24.05 | $23.73 | $24.05 | $22.13 | 12,526 |
| 2021-05-10 | $23.99 | $23.99 | $23.99 | $23.99 | $22.07 | 20,173 |
| 2021-05-07 | $23.83 | $23.83 | $23.69 | $23.74 | $21.85 | 883 |
| 2021-05-06 | $23.07 | $23.42 | $23.07 | $23.41 | $21.54 | 1,636 |
| 2021-05-05 | $23.29 | $23.29 | $23.29 | $23.29 | $21.43 | 20,275 |
| 2021-05-04 | $22.86 | $22.93 | $22.86 | $22.87 | $21.04 | 31,117 |
| 2021-05-03 | $22.86 | $22.90 | $22.82 | $22.86 | $21.03 | 50,367 |
| 2021-04-30 | $22.85 | $22.85 | $22.85 | $22.85 | $21.02 | 33,285 |
| 2021-04-29 | $22.49 | $22.90 | $22.45 | $22.90 | $21.07 | 28,806 |
| 2021-04-28 | $21.86 | $22.20 | $21.86 | $22.19 | $20.41 | 26,165 |
| 2021-04-27 | $21.23 | $21.50 | $21.23 | $21.50 | $19.78 | 11,012 |
| 2021-04-26 | $20.92 | $20.99 | $20.89 | $20.89 | $19.22 | 11,169 |
| 2021-04-23 | $20.50 | $20.58 | $20.50 | $20.58 | $18.94 | 1,450 |
| 2021-04-22 | $20.45 | $20.53 | $20.38 | $20.40 | $18.77 | 1,506 |
| 2021-04-21 | $20.70 | $20.76 | $20.70 | $20.71 | $19.06 | 553 |
| 2021-04-20 | $20.79 | $20.79 | $20.50 | $20.50 | $18.75 | 2,137 |
| 2021-04-19 | $21.05 | $21.25 | $20.80 | $20.80 | $19.02 | 12,809 |
| 2021-04-16 | $21.00 | $21.00 | $20.95 | $20.95 | $19.16 | 816 |
| 2021-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.20 | 1,368 |
| 2021-04-14 | $20.96 | $20.96 | $20.89 | $20.89 | $19.10 | 1,567 |
| 2021-04-13 | $20.51 | $20.51 | $20.51 | $20.51 | $18.75 | 548 |
| 2021-04-12 | $20.71 | $20.71 | $20.71 | $20.71 | $18.94 | 123 |
| 2021-04-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.16 | 328 |
| 2021-04-08 | $20.82 | $20.91 | $20.78 | $20.91 | $19.12 | 1,730 |
| 2021-04-07 | $20.80 | $20.81 | $20.72 | $20.81 | $19.03 | 1,949 |
| 2021-04-06 | $20.90 | $20.95 | $20.90 | $20.95 | $19.16 | 288 |
| 2021-04-05 | $20.94 | $21.41 | $20.85 | $21.41 | $19.58 | 1,346 |
| 2021-04-01 | $20.86 | $21.04 | $20.50 | $21.01 | $19.21 | 6,980 |
| 2021-03-31 | $20.57 | $20.65 | $20.57 | $20.65 | $18.88 | 2,160 |
| 2021-03-30 | $20.38 | $20.72 | $20.28 | $20.72 | $18.95 | 1,345 |
| 2021-03-29 | $20.64 | $20.64 | $19.00 | $20.61 | $18.84 | 563 |
| 2021-03-26 | $20.82 | $20.82 | $20.82 | $20.82 | $19.04 | 820 |
| 2021-03-25 | $19.00 | $20.36 | $19.00 | $20.36 | $18.62 | 5,374 |
| 2021-03-24 | $21.20 | $21.20 | $20.85 | $20.88 | $19.09 | 45,350 |
| 2021-03-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 273 |
| 2021-03-22 | $21.32 | $21.32 | $21.31 | $21.31 | $19.49 | 1,007 |
| 2021-03-19 | $20.99 | $21.40 | $20.88 | $21.30 | $19.48 | 4,790 |
| 2021-03-18 | $21.89 | $21.92 | $21.35 | $21.35 | $19.41 | 2,681 |
| 2021-03-17 | $21.87 | $22.13 | $21.87 | $22.00 | $20.00 | 1,895 |
| 2021-03-16 | $21.70 | $21.70 | $21.70 | $21.70 | $19.73 | 242 |
| 2021-03-15 | $21.70 | $21.94 | $21.65 | $21.94 | $19.94 | 3,394 |
| 2021-03-12 | $22.00 | $22.00 | $21.74 | $21.74 | $19.76 | 6,024 |
| 2021-03-11 | $22.00 | $22.00 | $21.70 | $21.70 | $19.73 | 402 |
| 2021-03-10 | $21.00 | $21.37 | $20.91 | $21.36 | $19.41 | 7,611 |
| 2021-03-09 | $20.25 | $20.50 | $20.25 | $20.26 | $18.42 | 2,374 |
| 2021-03-08 | $20.70 | $20.70 | $20.35 | $20.35 | $18.50 | 8,310 |
| 2021-03-05 | $20.59 | $20.61 | $20.03 | $20.45 | $18.59 | 4,970 |
| 2021-03-04 | $20.02 | $20.02 | $20.02 | $20.02 | $18.20 | 584 |
| 2021-03-03 | $19.67 | $19.67 | $19.67 | $19.67 | $17.88 | 216 |
| 2021-03-02 | $21.25 | $21.25 | $19.92 | $19.92 | $18.11 | 4,296 |
| 2021-03-01 | $19.56 | $20.09 | $19.56 | $19.96 | $18.15 | 1,081 |
| 2021-02-26 | $19.75 | $19.75 | $19.29 | $19.50 | $17.73 | 38,699 |
| 2021-02-25 | $19.98 | $20.39 | $19.98 | $20.08 | $18.25 | 3,385 |
| 2021-02-24 | $19.99 | $20.60 | $19.93 | $20.60 | $18.73 | 17,291 |
| 2021-02-23 | $19.84 | $20.06 | $19.78 | $19.91 | $18.10 | 5,495 |
| 2021-02-22 | $20.69 | $20.85 | $20.59 | $20.59 | $18.72 | 23,897 |
| 2021-02-19 | $20.79 | $20.88 | $20.53 | $20.81 | $18.80 | 5,264 |
| 2021-02-18 | $20.51 | $21.00 | $20.30 | $20.52 | $18.54 | 22,877 |
| 2021-02-17 | $20.78 | $20.98 | $20.29 | $20.52 | $18.54 | 22,877 |
| 2021-02-16 | $20.87 | $21.31 | $20.87 | $21.09 | $19.06 | 9,368 |
| 2021-02-12 | $20.19 | $20.22 | $20.19 | $20.19 | $18.24 | 832 |
| 2021-02-11 | $20.27 | $20.27 | $19.99 | $19.99 | $18.06 | 4,577 |
| 2021-02-10 | $19.98 | $20.00 | $19.53 | $19.86 | $17.94 | 11,256 |
| 2021-02-09 | $20.78 | $20.78 | $20.78 | $20.78 | $18.77 | 151 |
| 2021-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.52 | 382 |
| 2021-02-05 | $20.18 | $20.18 | $20.17 | $20.17 | $18.22 | 328 |
| 2021-02-04 | $20.05 | $20.05 | $20.05 | $20.05 | $18.11 | 1,502 |
| 2021-02-03 | $19.63 | $19.75 | $19.61 | $19.72 | $17.82 | 3,428 |
| 2021-02-02 | $19.43 | $19.78 | $19.05 | $19.25 | $17.39 | 18,551 |
| 2021-02-01 | $18.82 | $19.25 | $18.82 | $19.25 | $17.39 | 18,551 |
| 2021-01-29 | $19.09 | $19.09 | $19.09 | $19.09 | $17.25 | 37,065 |
| 2021-01-28 | $18.75 | $18.81 | $18.58 | $18.81 | $16.99 | 2,380 |
| 2021-01-27 | $18.80 | $19.12 | $18.78 | $18.80 | $16.99 | 2,675 |
| 2021-01-26 | $19.65 | $19.65 | $19.20 | $19.20 | $17.35 | 3,159 |
| 2021-01-25 | $19.65 | $19.65 | $19.64 | $19.64 | $17.74 | 633 |
| 2021-01-22 | $19.78 | $19.80 | $19.71 | $19.71 | $17.81 | 2,157 |
| 2021-01-21 | $20.45 | $20.45 | $20.35 | $20.38 | $18.41 | 3,914 |
| 2021-01-20 | $20.94 | $21.03 | $20.91 | $20.91 | $18.77 | 4,129 |
| 2021-01-19 | $20.16 | $20.98 | $20.16 | $20.98 | $18.84 | 3,417 |
| 2021-01-15 | $20.06 | $21.00 | $19.79 | $19.95 | $17.91 | 3,105 |
| 2021-01-14 | $21.00 | $21.00 | $19.70 | $20.34 | $18.26 | 1,419 |
| 2021-01-13 | $19.93 | $20.00 | $19.81 | $20.00 | $17.96 | 1,198 |
| 2021-01-12 | $20.12 | $20.13 | $20.12 | $20.13 | $18.07 | 694 |
| 2021-01-11 | $18.67 | $19.11 | $18.40 | $19.10 | $17.15 | 2,607 |
| 2021-01-08 | $18.89 | $18.95 | $18.81 | $18.95 | $17.02 | 33,936 |
| 2021-01-07 | $18.87 | $19.02 | $18.87 | $19.02 | $17.08 | 1,016 |
| 2021-01-06 | $18.91 | $18.91 | $18.74 | $18.74 | $16.83 | 7,634 |
| 2021-01-05 | $18.49 | $18.90 | $18.49 | $18.87 | $16.94 | 4,724 |
| 2021-01-04 | $17.95 | $18.55 | $17.70 | $17.70 | $15.89 | 847 |
| 2020-12-31 | $17.74 | $17.87 | $17.72 | $17.87 | $16.04 | 5,104 |
| 2020-12-30 | $17.34 | $17.50 | $17.34 | $17.50 | $15.71 | 289,888 |
| 2020-12-29 | $17.48 | $17.49 | $17.34 | $17.34 | $15.57 | 31,424 |
| 2020-12-28 | $18.25 | $18.59 | $16.37 | $18.59 | $16.69 | 2,515 |
| 2020-12-24 | $17.53 | $17.71 | $17.53 | $17.71 | $15.90 | 3,368 |
| 2020-12-23 | $17.75 | $17.77 | $17.25 | $17.66 | $15.86 | 4,813 |
| 2020-12-22 | $17.50 | $17.51 | $17.28 | $17.32 | $15.55 | 3,968 |
| 2020-12-21 | $17.50 | $17.67 | $17.50 | $17.66 | $15.86 | 3,007 |
| 2020-12-18 | $18.50 | $18.50 | $18.20 | $18.40 | $16.40 | 2,982 |
| 2020-12-17 | $18.35 | $18.52 | $18.30 | $18.30 | $16.32 | 25,822 |
| 2020-12-16 | $18.52 | $18.52 | $18.27 | $18.39 | $16.40 | 1,528 |
| 2020-12-15 | $18.37 | $18.81 | $18.37 | $18.81 | $16.77 | 16,151 |
| 2020-12-14 | $19.03 | $19.03 | $18.37 | $18.37 | $16.37 | 1,443 |
| 2020-12-11 | $18.71 | $18.71 | $18.50 | $18.50 | $16.50 | 13,800 |
| 2020-12-10 | $18.98 | $18.98 | $18.91 | $18.91 | $16.86 | 594 |
| 2020-12-09 | $18.63 | $18.73 | $18.18 | $18.32 | $16.33 | 51,529 |
| 2020-12-08 | $18.25 | $18.51 | $18.25 | $18.41 | $16.41 | 52,545 |
| 2020-12-07 | $18.70 | $18.70 | $18.42 | $18.59 | $16.57 | 2,390 |
| 2020-12-04 | $18.31 | $18.62 | $18.31 | $18.58 | $16.56 | 61,087 |
| 2020-12-03 | $18.00 | $18.00 | $17.73 | $17.73 | $15.81 | 5,471 |
| 2020-12-02 | $17.38 | $17.79 | $17.34 | $17.74 | $15.82 | 31,405 |
| 2020-12-01 | $17.48 | $17.48 | $17.28 | $17.30 | $15.42 | 55,291 |
| 2020-11-30 | $17.93 | $17.93 | $16.50 | $16.50 | $14.71 | 5,342 |
| 2020-11-27 | $18.03 | $18.05 | $17.90 | $17.90 | $15.96 | 40,105 |
| 2020-11-25 | $17.86 | $18.11 | $17.84 | $18.08 | $16.12 | 152,012 |
| 2020-11-24 | $17.51 | $17.90 | $17.51 | $17.90 | $15.96 | 71,306 |
| 2020-11-23 | $16.65 | $17.16 | $16.65 | $17.16 | $15.30 | 4,882 |
| 2020-11-20 | $16.47 | $16.50 | $16.47 | $16.50 | $14.71 | 1,057 |
| 2020-11-19 | $16.47 | $16.47 | $16.23 | $16.47 | $14.58 | 1,461 |
| 2020-11-18 | $16.13 | $16.58 | $16.10 | $16.47 | $14.58 | 15,894 |
| 2020-11-17 | $15.62 | $16.00 | $15.62 | $15.85 | $14.03 | 1,521 |
| 2020-11-16 | $15.82 | $15.91 | $15.73 | $15.73 | $13.92 | 2,914 |
| 2020-11-13 | $15.33 | $15.35 | $15.24 | $15.27 | $13.52 | 2,707 |
| 2020-11-12 | $15.73 | $15.73 | $15.55 | $15.55 | $13.76 | 855 |
| 2020-11-11 | $16.25 | $16.25 | $16.25 | $16.25 | $14.38 | 144 |
| 2020-11-10 | $14.84 | $14.84 | $14.84 | $14.84 | $13.13 | 552 |
| 2020-11-09 | $14.75 | $15.03 | $14.66 | $15.02 | $13.29 | 11,401 |
| 2020-11-06 | $14.48 | $14.48 | $13.95 | $13.95 | $12.34 | 1,523 |
| 2020-11-05 | $14.80 | $14.80 | $14.43 | $14.44 | $12.78 | 5,911 |
| 2020-11-04 | $14.75 | $14.98 | $14.73 | $14.86 | $13.15 | 8,529 |
| 2020-11-03 | $15.07 | $15.16 | $14.68 | $14.68 | $12.99 | 3,047 |
| 2020-11-02 | $14.47 | $14.50 | $14.47 | $14.50 | $12.83 | 450 |
| 2020-10-30 | $13.98 | $14.02 | $13.98 | $13.99 | $12.38 | 10,266 |
| 2020-10-29 | $14.16 | $14.18 | $14.16 | $14.18 | $12.55 | 1,254 |
| 2020-10-28 | $14.19 | $14.23 | $14.03 | $14.03 | $12.42 | 1,456 |
| 2020-10-27 | $14.85 | $15.01 | $14.85 | $15.01 | $13.29 | 13,725 |
| 2020-10-26 | $14.98 | $14.98 | $14.76 | $14.78 | $13.08 | 2,209 |
| 2020-10-23 | $15.50 | $15.50 | $15.43 | $15.43 | $13.66 | 1,727 |
| 2020-10-22 | $15.40 | $15.79 | $15.40 | $15.78 | $13.96 | 6,924 |
| 2020-10-21 | $15.56 | $15.56 | $15.45 | $15.45 | $13.67 | 13,777 |
| 2020-10-20 | $15.83 | $15.84 | $15.80 | $15.81 | $13.88 | 1,431 |
| 2020-10-19 | $15.80 | $16.12 | $15.80 | $15.84 | $13.91 | 13,156 |
| 2020-10-16 | $16.10 | $16.10 | $15.89 | $15.89 | $13.96 | 1,085 |
| 2020-10-15 | $15.81 | $15.98 | $15.81 | $15.98 | $14.03 | 1,080 |
| 2020-10-14 | $16.21 | $16.50 | $14.10 | $16.18 | $14.21 | 1,182 |
| 2020-10-13 | $16.53 | $16.53 | $16.12 | $16.12 | $14.15 | 1,669 |
| 2020-10-12 | $18.00 | $25.00 | $14.00 | $16.48 | $14.47 | 1,392 |
| 2020-10-09 | $16.46 | $16.46 | $16.46 | $16.46 | $14.46 | 115 |
| 2020-10-08 | $15.92 | $16.24 | $15.92 | $16.24 | $14.26 | 911 |
| 2020-10-07 | $15.33 | $15.33 | $15.33 | $15.33 | $13.46 | 0 |
| 2020-10-06 | $15.33 | $15.33 | $15.33 | $15.33 | $13.46 | 1,600 |
| 2020-10-05 | $15.48 | $15.65 | $15.48 | $15.65 | $13.74 | 6,718 |
| 2020-10-02 | $15.36 | $15.36 | $15.36 | $15.36 | $13.49 | 188 |
| 2020-10-01 | $15.34 | $15.34 | $15.27 | $15.27 | $13.41 | 7,253 |
| 2020-09-30 | $15.06 | $15.06 | $15.06 | $15.06 | $13.23 | 154 |
| 2020-09-29 | $15.35 | $15.38 | $15.35 | $15.37 | $13.49 | 2,574 |
| 2020-09-28 | $15.08 | $15.18 | $15.08 | $15.18 | $13.33 | 297 |
| 2020-09-25 | $14.63 | $14.83 | $14.63 | $14.83 | $13.02 | 438 |
| 2020-09-24 | $14.62 | $14.79 | $14.62 | $14.79 | $12.98 | 341 |
| 2020-09-23 | $15.30 | $15.30 | $14.71 | $14.71 | $12.92 | 331 |
| 2020-09-22 | $15.50 | $15.50 | $15.47 | $15.47 | $13.58 | 1,596 |
| 2020-09-21 | $14.97 | $15.23 | $14.70 | $15.23 | $13.37 | 5,229 |
| 2020-09-18 | $16.25 | $16.25 | $15.86 | $15.86 | $13.81 | 505 |
| 2020-09-17 | $16.23 | $16.23 | $16.23 | $16.23 | $14.14 | 948 |
| 2020-09-16 | $16.52 | $16.55 | $16.30 | $16.54 | $14.41 | 2,220 |
| 2020-09-15 | $16.40 | $16.54 | $16.28 | $16.28 | $14.18 | 1,892 |
| 2020-09-14 | $16.40 | $16.40 | $16.39 | $16.39 | $14.28 | 672 |
| 2020-09-11 | $16.49 | $16.49 | $16.47 | $16.47 | $14.35 | 2,177 |
| 2020-09-10 | $17.25 | $17.25 | $16.89 | $16.89 | $14.72 | 1,597 |
| 2020-09-09 | $17.70 | $17.70 | $17.50 | $17.50 | $15.25 | 11,000 |
| 2020-09-08 | $17.70 | $17.70 | $17.58 | $17.61 | $15.34 | 629 |
| 2020-09-04 | $17.96 | $18.33 | $17.94 | $18.33 | $15.97 | 5,226 |
| 2020-09-03 | $18.60 | $18.61 | $15.87 | $18.37 | $16.00 | 8,965 |
| 2020-09-02 | $18.56 | $18.67 | $18.53 | $18.67 | $16.27 | 3,100 |
| 2020-09-01 | $18.54 | $18.71 | $18.49 | $18.66 | $16.26 | 3,210 |
| 2020-08-31 | $18.60 | $18.60 | $18.16 | $18.19 | $15.85 | 37,893 |
| 2020-08-28 | $18.80 | $18.80 | $18.60 | $18.60 | $16.21 | 1,356 |
| 2020-08-27 | $18.49 | $18.75 | $18.49 | $18.75 | $16.33 | 2,400 |
| 2020-08-26 | $18.25 | $18.25 | $18.25 | $18.25 | $15.90 | 131 |
| 2020-08-25 | $18.65 | $18.65 | $18.65 | $18.65 | $16.25 | 208 |
| 2020-08-24 | $18.40 | $18.65 | $18.39 | $18.53 | $16.14 | 3,005 |
| 2020-08-21 | $18.60 | $18.81 | $18.60 | $18.81 | $16.38 | 2,093 |
| 2020-08-20 | $18.70 | $18.88 | $18.61 | $18.77 | $16.25 | 3,748 |
| 2020-08-19 | $18.73 | $18.89 | $18.71 | $18.89 | $16.35 | 768 |
| 2020-08-18 | $18.55 | $18.67 | $18.52 | $18.67 | $16.16 | 1,400 |
| 2020-08-17 | $18.56 | $18.60 | $18.47 | $18.60 | $16.10 | 1,364 |
| 2020-08-14 | $18.04 | $18.04 | $18.04 | $18.04 | $15.62 | 1,042 |
| 2020-08-13 | $18.52 | $18.71 | $18.52 | $18.70 | $16.19 | 4,000 |
| 2020-08-12 | $17.90 | $18.53 | $17.90 | $18.53 | $16.04 | 6,575 |
| 2020-08-11 | $17.91 | $18.02 | $17.72 | $17.72 | $15.34 | 79,302 |
| 2020-08-10 | $17.12 | $17.57 | $17.05 | $17.57 | $15.21 | 5,040 |
| 2020-08-07 | $17.43 | $17.43 | $17.01 | $17.01 | $14.72 | 1,267 |
| 2020-08-06 | $17.28 | $17.87 | $17.23 | $17.66 | $15.28 | 5,714 |
| 2020-08-05 | $16.77 | $16.78 | $16.26 | $16.33 | $14.13 | 5,537 |
| 2020-08-04 | $15.46 | $16.50 | $15.46 | $16.50 | $14.28 | 6,036 |
| 2020-08-03 | $15.25 | $15.99 | $14.75 | $14.75 | $12.77 | 1,476 |
| 2020-07-31 | $15.59 | $15.59 | $15.00 | $15.00 | $12.98 | 2,836 |
| 2020-07-30 | $15.34 | $15.60 | $15.34 | $15.47 | $13.39 | 12,247 |
| 2020-07-29 | $15.59 | $15.92 | $15.44 | $15.92 | $13.78 | 53,398 |
| 2020-07-28 | $15.61 | $15.61 | $15.46 | $15.47 | $13.39 | 7,252 |
| 2020-07-27 | $15.62 | $15.62 | $15.62 | $15.62 | $13.52 | 144 |
| 2020-07-24 | $15.69 | $15.69 | $15.59 | $15.62 | $13.52 | 10,222 |
| 2020-07-23 | $15.72 | $15.84 | $15.72 | $15.84 | $13.71 | 91,103 |
| 2020-07-22 | $15.00 | $15.76 | $15.00 | $15.76 | $13.64 | 4,706 |
| 2020-07-21 | $15.79 | $16.08 | $15.76 | $15.76 | $13.64 | 4,522 |
| 2020-07-20 | $15.80 | $15.80 | $15.54 | $15.61 | $13.41 | 6,206 |
| 2020-07-17 | $15.75 | $15.75 | $15.50 | $15.62 | $13.42 | 2,577 |
| 2020-07-16 | $15.58 | $15.69 | $15.46 | $15.60 | $13.40 | 19,423 |
| 2020-07-15 | $15.85 | $16.13 | $15.71 | $15.71 | $13.50 | 11,163 |
| 2020-07-14 | $15.24 | $15.64 | $15.24 | $15.64 | $13.44 | 3,476 |
| 2020-07-13 | $15.09 | $15.09 | $14.72 | $15.00 | $12.89 | 3,891 |
| 2020-07-10 | $15.32 | $15.32 | $14.83 | $14.83 | $12.74 | 2,146 |
| 2020-07-09 | $15.07 | $15.35 | $14.75 | $14.95 | $12.84 | 6,740 |
| 2020-07-08 | $15.36 | $15.36 | $14.70 | $14.72 | $12.65 | 3,462 |
| 2020-07-07 | $14.96 | $14.96 | $14.96 | $14.96 | $12.85 | 311 |
| 2020-07-06 | $15.24 | $15.24 | $15.24 | $15.24 | $13.09 | 50 |
| 2020-07-02 | $15.55 | $15.55 | $15.24 | $15.24 | $13.09 | 1,780 |
| 2020-07-01 | $14.90 | $14.90 | $14.90 | $14.90 | $12.80 | 11 |
| 2020-06-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.80 | 903 |
| 2020-06-29 | $14.93 | $14.93 | $14.90 | $14.90 | $12.80 | 1,220 |
| 2020-06-26 | $15.26 | $15.26 | $14.37 | $14.56 | $12.51 | 5,298 |
| 2020-06-25 | $15.28 | $15.28 | $14.87 | $14.87 | $12.78 | 292,805 |
| 2020-06-24 | $15.43 | $15.43 | $14.82 | $14.82 | $12.73 | 2,720 |
| 2020-06-23 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 10 |
| 2020-06-22 | $15.95 | $15.95 | $15.95 | $15.95 | $13.70 | 272 |
| 2020-06-19 | $16.27 | $16.27 | $16.17 | $16.17 | $13.89 | 1,325 |
| 2020-06-18 | $16.10 | $16.22 | $16.10 | $16.22 | $13.83 | 1,162 |
| 2020-06-17 | $16.20 | $16.20 | $16.13 | $16.13 | $13.76 | 613 |
| 2020-06-16 | $16.37 | $16.59 | $16.04 | $16.05 | $13.69 | 1,017 |
| 2020-06-15 | $14.87 | $15.14 | $14.87 | $15.14 | $12.91 | 1,094 |
| 2020-06-12 | $14.87 | $14.90 | $14.87 | $14.89 | $12.70 | 4,563 |
| 2020-06-11 | $15.27 | $15.27 | $14.74 | $14.74 | $12.57 | 1,970 |
| 2020-06-10 | $16.48 | $16.57 | $16.42 | $16.42 | $14.00 | 2,547 |
| 2020-06-09 | $17.26 | $17.26 | $16.90 | $17.07 | $14.56 | 5,119 |
| 2020-06-08 | $17.78 | $17.78 | $17.37 | $17.37 | $14.82 | 65,254 |
| 2020-06-05 | $17.27 | $17.48 | $17.22 | $17.38 | $14.82 | 4,000 |
| 2020-06-04 | $16.75 | $16.75 | $16.63 | $16.63 | $14.18 | 2,727 |
| 2020-06-03 | $16.80 | $17.15 | $16.00 | $17.00 | $14.50 | 2,211 |
| 2020-06-02 | $16.32 | $16.33 | $16.32 | $16.32 | $13.92 | 670 |
| 2020-06-01 | $16.02 | $16.29 | $16.02 | $16.29 | $13.89 | 437 |
| 2020-05-29 | $15.25 | $15.76 | $15.16 | $15.75 | $13.43 | 2,906 |
| 2020-05-28 | $15.99 | $15.99 | $15.65 | $15.65 | $13.35 | 2,125 |
| 2020-05-27 | $15.70 | $15.71 | $15.06 | $15.71 | $13.40 | 50,700 |
| 2020-05-26 | $15.97 | $16.02 | $15.60 | $15.66 | $13.36 | 3,104 |
| 2020-05-22 | $15.65 | $15.65 | $15.44 | $15.44 | $13.17 | 51,790 |
| 2020-05-21 | $15.49 | $15.96 | $15.27 | $15.96 | $13.61 | 43,534 |
| 2020-05-20 | $16.03 | $16.03 | $15.88 | $15.88 | $13.45 | 7,528 |
| 2020-05-19 | $15.38 | $15.92 | $15.00 | $15.92 | $13.48 | 8,940 |
| 2020-05-18 | $14.50 | $15.00 | $14.50 | $15.00 | $12.70 | 593 |
| 2020-05-15 | $14.50 | $14.50 | $14.45 | $14.45 | $12.24 | 14,813 |
| 2020-05-14 | $13.83 | $14.42 | $13.67 | $14.42 | $12.21 | 22,523 |
| 2020-05-13 | $15.10 | $15.25 | $13.76 | $14.70 | $12.45 | 7,841 |
| 2020-05-12 | $14.80 | $15.12 | $14.79 | $14.98 | $12.69 | 3,808 |
| 2020-05-11 | $14.75 | $14.75 | $14.61 | $14.61 | $12.37 | 50,705 |
| 2020-05-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.62 | 332 |
| 2020-05-07 | $14.39 | $14.82 | $14.32 | $14.51 | $12.29 | 11,368 |
| 2020-05-06 | $14.60 | $14.60 | $14.21 | $14.21 | $12.03 | 62,616 |
| 2020-05-05 | $15.18 | $15.18 | $14.90 | $14.90 | $12.62 | 50,000 |
| 2020-05-04 | $14.55 | $14.68 | $14.54 | $14.62 | $12.38 | 2,952 |
| 2020-05-01 | $14.22 | $14.22 | $13.50 | $14.18 | $12.01 | 64,746 |
| 2020-04-30 | $15.31 | $15.31 | $15.31 | $15.31 | $12.96 | 29,254 |
| 2020-04-29 | $14.68 | $15.25 | $14.63 | $15.25 | $12.91 | 4,056 |
| 2020-04-28 | $13.50 | $13.66 | $13.50 | $13.65 | $11.56 | 12,841 |
| 2020-04-27 | $12.50 | $12.85 | $12.43 | $12.84 | $10.87 | 4,320 |
| 2020-04-24 | $12.61 | $12.63 | $12.32 | $12.62 | $10.69 | 15,834 |
| 2020-04-23 | $12.06 | $12.14 | $12.05 | $12.05 | $10.20 | 21,110 |
| 2020-04-22 | $12.18 | $12.18 | $11.84 | $11.84 | $10.03 | 289 |
| 2020-04-21 | $11.92 | $11.92 | $11.52 | $11.85 | $10.03 | 62,547 |
| 2020-04-20 | $11.71 | $12.63 | $11.71 | $12.49 | $10.48 | 1,679 |
| 2020-04-17 | $11.50 | $12.33 | $10.03 | $10.03 | $8.41 | 5,498 |
| 2020-04-16 | $10.95 | $11.47 | $10.95 | $11.47 | $9.62 | 33,673 |
| 2020-04-15 | $11.13 | $11.13 | $10.85 | $10.89 | $9.13 | 51,703 |
| 2020-04-14 | $12.32 | $12.85 | $11.77 | $11.77 | $9.87 | 765 |
| 2020-04-13 | $11.40 | $12.09 | $10.45 | $12.09 | $10.14 | 6,312 |
| 2020-04-09 | $11.12 | $11.74 | $10.99 | $10.99 | $9.22 | 5,048 |
| 2020-04-08 | $10.52 | $13.53 | $10.26 | $10.47 | $8.78 | 50,829 |
| 2020-04-07 | $11.38 | $11.62 | $10.65 | $10.65 | $8.93 | 51,481 |
| 2020-04-06 | $9.89 | $10.39 | $9.89 | $10.39 | $8.72 | 3,140 |
| 2020-04-03 | $9.91 | $9.92 | $9.25 | $9.25 | $7.76 | 3,343 |
| 2020-04-02 | $9.50 | $10.10 | $9.38 | $9.62 | $8.07 | 2,106 |
| 2020-04-01 | $8.82 | $9.05 | $8.82 | $9.01 | $7.56 | 1,334 |
| 2020-03-31 | $8.68 | $9.95 | $8.68 | $9.30 | $7.80 | 4,493 |
| 2020-03-30 | $7.78 | $8.25 | $7.69 | $8.25 | $6.92 | 12,923 |
| 2020-03-27 | $10.06 | $10.08 | $8.75 | $8.75 | $7.34 | 7,226 |
| 2020-03-26 | $11.54 | $11.54 | $10.38 | $10.46 | $8.77 | 2,813 |
| 2020-03-25 | $9.63 | $17.00 | $9.62 | $10.29 | $8.63 | 13,393 |
| 2020-03-24 | $9.32 | $9.56 | $9.05 | $9.05 | $7.59 | 867 |
| 2020-03-23 | $8.73 | $8.85 | $8.45 | $8.45 | $7.09 | 1,768 |
| 2020-03-20 | $9.48 | $9.77 | $8.84 | $8.84 | $7.42 | 2,779 |
| 2020-03-19 | $7.57 | $8.27 | $6.99 | $8.27 | $6.85 | 5,731 |
| 2020-03-18 | $9.16 | $9.16 | $7.34 | $7.34 | $6.08 | 9,141 |
| 2020-03-17 | $11.41 | $11.41 | $10.69 | $10.70 | $8.87 | 4,044 |
| 2020-03-16 | $11.90 | $11.90 | $10.77 | $11.36 | $9.41 | 11,098 |
| 2020-03-13 | $14.57 | $14.57 | $11.67 | $12.50 | $10.36 | 4,673 |
| 2020-03-12 | $12.62 | $13.13 | $12.50 | $12.81 | $10.61 | 2,324 |
| 2020-03-11 | $14.49 | $14.49 | $14.00 | $14.49 | $12.01 | 2,447 |
| 2020-03-10 | $19.39 | $19.39 | $14.32 | $16.10 | $13.34 | 16,015 |
| 2020-03-09 | $14.29 | $25.00 | $14.29 | $14.29 | $11.84 | 1,199 |
| 2020-03-06 | $22.42 | $22.42 | $21.94 | $22.10 | $18.31 | 2,412 |
| 2020-03-05 | $23.38 | $23.44 | $23.10 | $23.10 | $19.14 | 661 |
| 2020-03-04 | $24.12 | $24.12 | $24.12 | $24.12 | $19.98 | 0 |
| 2020-03-03 | $24.48 | $24.48 | $24.12 | $24.12 | $19.98 | 437 |
| 2020-03-02 | $23.89 | $24.26 | $23.89 | $24.26 | $20.10 | 1,291 |
| 2020-02-28 | $23.35 | $23.75 | $23.35 | $23.75 | $19.68 | 2,563 |
| 2020-02-27 | $24.22 | $24.40 | $24.20 | $24.33 | $20.16 | 7,216 |
| 2020-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $21.87 | 32 |
| 2020-02-25 | $26.68 | $26.75 | $26.40 | $26.40 | $21.87 | 2,696 |
| 2020-02-24 | $26.47 | $26.80 | $26.47 | $26.79 | $22.20 | 800 |
| 2020-02-21 | $27.22 | $27.57 | $27.22 | $27.57 | $22.74 | 780 |
| 2020-02-20 | $27.47 | $27.47 | $27.24 | $27.24 | $22.47 | 1,603 |
| 2020-02-19 | $27.31 | $27.31 | $27.31 | $27.31 | $22.52 | 148 |
| 2020-02-18 | $27.19 | $27.19 | $27.19 | $27.19 | $22.43 | 90 |
| 2020-02-14 | $27.19 | $27.19 | $27.19 | $27.19 | $22.43 | 292 |
| 2020-02-13 | $27.04 | $27.20 | $26.97 | $26.97 | $22.24 | 1,300 |
| 2020-02-12 | $27.03 | $27.03 | $27.03 | $27.03 | $22.29 | 4,434 |
| 2020-02-11 | $27.46 | $27.46 | $27.46 | $27.46 | $22.65 | 6,338 |
| 2020-02-10 | $26.81 | $26.83 | $26.81 | $26.83 | $22.13 | 2,114 |
| 2020-02-07 | $26.79 | $27.00 | $26.79 | $27.00 | $22.27 | 1,250 |
| 2020-02-06 | $26.68 | $26.73 | $26.68 | $26.73 | $22.05 | 323 |
| 2020-02-05 | $26.46 | $26.46 | $26.46 | $26.46 | $21.83 | 99 |
| 2020-02-04 | $26.46 | $26.46 | $26.46 | $26.46 | $21.82 | 205 |
| 2020-02-03 | $26.23 | $26.24 | $26.14 | $26.14 | $21.56 | 17,615 |
| 2020-01-31 | $26.17 | $26.17 | $26.17 | $26.17 | $21.58 | 200 |
| 2020-01-30 | $26.31 | $26.31 | $26.31 | $26.31 | $21.70 | 200 |
| 2020-01-29 | $26.78 | $26.78 | $26.70 | $26.70 | $22.02 | 626 |
| 2020-01-28 | $26.45 | $26.57 | $26.45 | $26.57 | $21.91 | 1,621 |
| 2020-01-27 | $26.35 | $26.59 | $26.35 | $26.54 | $21.89 | 591 |
| 2020-01-24 | $26.62 | $26.62 | $26.62 | $26.62 | $21.96 | 276 |
| 2020-01-23 | $26.44 | $26.56 | $26.44 | $26.56 | $21.91 | 5,810 |
| 2020-01-22 | $26.56 | $26.56 | $26.56 | $26.56 | $21.91 | 340 |
| 2020-01-21 | $26.72 | $26.72 | $26.72 | $26.72 | $22.04 | 266 |
| 2020-01-17 | $26.40 | $26.72 | $26.40 | $26.69 | $21.91 | 2,849 |
| 2020-01-16 | $26.75 | $26.75 | $26.69 | $26.69 | $21.91 | 454 |
| 2020-01-15 | $26.62 | $26.62 | $26.50 | $26.58 | $21.82 | 4,637 |
| 2020-01-14 | $26.44 | $26.76 | $26.44 | $26.74 | $21.95 | 19,353 |
| 2020-01-13 | $26.23 | $26.39 | $25.88 | $26.39 | $21.67 | 1,625 |
| 2020-01-10 | $26.19 | $26.19 | $26.19 | $26.19 | $21.50 | 160 |
| 2020-01-09 | $26.19 | $26.19 | $26.19 | $26.19 | $21.50 | 128 |
| 2020-01-08 | $26.16 | $26.19 | $26.16 | $26.19 | $21.50 | 325 |
| 2020-01-07 | $26.25 | $26.25 | $26.25 | $26.25 | $21.55 | 8,698 |
| 2020-01-06 | $26.42 | $26.42 | $26.42 | $26.42 | $21.69 | 720 |
| 2020-01-03 | $26.17 | $26.39 | $26.17 | $26.29 | $21.58 | 750 |
| 2020-01-02 | $26.07 | $26.07 | $26.07 | $26.07 | $21.40 | 1,500 |
| 2019-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $21.46 | 250 |
| 2019-12-30 | $26.06 | $26.06 | $26.06 | $26.06 | $21.40 | 0 |
| 2019-12-27 | $26.06 | $26.06 | $26.06 | $26.06 | $21.40 | 0 |
| 2019-12-26 | $26.06 | $26.06 | $26.06 | $26.06 | $21.40 | 0 |
| 2019-12-24 | $26.06 | $26.06 | $26.06 | $26.06 | $21.40 | 480 |
| 2019-12-23 | $25.96 | $25.96 | $25.96 | $25.96 | $21.31 | 100 |
| 2019-12-20 | $25.70 | $25.70 | $25.70 | $25.70 | $21.10 | 7,174 |
| 2019-12-19 | $25.72 | $25.72 | $25.72 | $25.72 | $21.02 | 2,425 |
| 2019-12-18 | $25.73 | $25.73 | $25.73 | $25.73 | $21.02 | 83,977 |
| 2019-12-17 | $25.83 | $25.83 | $25.73 | $25.73 | $21.02 | 406 |
| 2019-12-16 | $25.93 | $25.93 | $25.87 | $25.87 | $21.14 | 1,316 |
| 2019-12-13 | $25.21 | $25.21 | $25.21 | $25.21 | $20.60 | 100 |
| 2019-12-12 | $25.57 | $25.58 | $25.19 | $25.19 | $20.58 | 2,300 |
| 2019-12-11 | $24.98 | $25.06 | $24.91 | $24.96 | $20.40 | 6,055 |
| 2019-12-10 | $24.58 | $24.58 | $24.58 | $24.58 | $20.08 | 0 |
| 2019-12-09 | $24.58 | $24.58 | $24.58 | $24.58 | $20.08 | 190 |
| 2019-12-06 | $24.32 | $24.32 | $24.32 | $24.32 | $19.87 | 13,414 |
| 2019-12-05 | $24.22 | $24.22 | $24.22 | $24.22 | $19.79 | 100 |
| 2019-12-04 | $23.98 | $24.20 | $23.98 | $24.20 | $19.77 | 34,430 |
| 2019-12-03 | $24.15 | $24.15 | $24.15 | $24.15 | $19.73 | 200 |
| 2019-12-02 | $24.29 | $24.29 | $23.98 | $23.98 | $19.59 | 1,700 |
| 2019-11-29 | $24.41 | $24.41 | $24.41 | $24.41 | $19.95 | 7,436 |
| 2019-11-27 | $24.34 | $24.34 | $24.34 | $24.34 | $19.89 | 180 |
| 2019-11-26 | $24.92 | $24.92 | $24.91 | $24.91 | $20.35 | 3,000 |
| 2019-11-25 | $25.02 | $25.02 | $24.90 | $24.90 | $20.35 | 1,225 |
| 2019-11-22 | $25.19 | $25.19 | $25.19 | $25.19 | $20.58 | 0 |
| 2019-11-21 | $25.20 | $25.20 | $25.19 | $25.19 | $20.58 | 721 |
| 2019-11-20 | $25.36 | $25.36 | $25.36 | $25.36 | $20.62 | 232 |
| 2019-11-19 | $25.53 | $25.53 | $25.53 | $25.53 | $20.76 | 300 |
| 2019-11-18 | $25.49 | $25.49 | $25.49 | $25.49 | $20.73 | 59 |
| 2019-11-15 | $25.49 | $25.49 | $25.49 | $25.49 | $20.73 | 100 |
| 2019-11-14 | $25.64 | $25.65 | $25.64 | $25.65 | $20.86 | 821 |
| 2019-11-13 | $25.38 | $25.38 | $25.38 | $25.38 | $20.64 | 100 |
| 2019-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $20.25 | 0 |
| 2019-11-11 | $24.90 | $24.90 | $24.88 | $24.90 | $20.25 | 1,201 |
| 2019-11-08 | $24.32 | $24.32 | $24.32 | $24.32 | $19.78 | 0 |
| 2019-11-07 | $24.32 | $24.32 | $24.32 | $24.32 | $19.78 | 1,232 |
| 2019-11-06 | $24.85 | $24.85 | $24.22 | $24.22 | $19.70 | 6,182 |
| 2019-11-05 | $23.60 | $23.60 | $23.32 | $23.32 | $18.97 | 800 |
| 2019-11-04 | $23.74 | $23.74 | $23.61 | $23.61 | $19.20 | 1,237 |
| 2019-11-01 | $23.36 | $23.43 | $23.28 | $23.28 | $18.93 | 600 |
| 2019-10-31 | $23.27 | $23.27 | $23.11 | $23.11 | $18.79 | 2,302 |
| 2019-10-30 | $23.43 | $23.43 | $23.41 | $23.43 | $19.05 | 1,815 |
| 2019-10-29 | $23.35 | $23.35 | $23.35 | $23.35 | $18.99 | 1,010 |
| 2019-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $18.99 | 925 |
| 2019-10-25 | $23.18 | $23.18 | $23.18 | $23.18 | $18.85 | 1,000 |
| 2019-10-24 | $23.16 | $23.16 | $23.16 | $23.16 | $18.83 | 500 |
| 2019-10-23 | $23.07 | $23.24 | $23.07 | $23.24 | $18.90 | 500 |
| 2019-10-22 | $23.38 | $23.38 | $23.38 | $23.38 | $19.01 | 240 |
| 2019-10-21 | $22.89 | $23.10 | $22.67 | $23.10 | $18.79 | 8,604 |
| 2019-10-18 | $23.18 | $23.18 | $23.18 | $23.18 | $18.75 | 475 |
| 2019-10-17 | $23.00 | $23.00 | $22.96 | $22.96 | $18.57 | 399 |
| 2019-10-16 | $22.90 | $22.90 | $22.87 | $22.87 | $18.50 | 10,696 |
| 2019-10-15 | $22.86 | $22.86 | $22.86 | $22.86 | $18.49 | 370 |
| 2019-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $18.65 | 0 |
| 2019-10-11 | $23.06 | $23.06 | $23.05 | $23.05 | $18.65 | 1,100 |
| 2019-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $18.53 | 20,084 |
| 2019-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $18.53 | 0 |
| 2019-10-08 | $23.32 | $23.32 | $22.90 | $22.90 | $18.53 | 3,010 |
| 2019-10-07 | $23.42 | $23.42 | $23.42 | $23.42 | $18.95 | 6,821 |
| 2019-10-04 | $23.42 | $23.42 | $23.42 | $23.42 | $18.95 | 0 |
| 2019-10-03 | $23.42 | $23.42 | $23.42 | $23.42 | $18.95 | 3,350 |
| 2019-10-02 | $23.39 | $23.48 | $23.39 | $23.42 | $18.95 | 1,889 |
| 2019-10-01 | $24.56 | $24.56 | $24.56 | $24.56 | $19.87 | 0 |
| 2019-09-30 | $24.62 | $24.62 | $24.56 | $24.56 | $19.87 | 5,033 |
| 2019-09-27 | $24.57 | $24.57 | $24.57 | $24.57 | $19.88 | 0 |
| 2019-09-26 | $24.58 | $24.58 | $24.57 | $24.57 | $19.88 | 959 |
| 2019-09-25 | $24.69 | $24.69 | $24.69 | $24.69 | $19.97 | 200 |
| 2019-09-24 | $25.09 | $25.09 | $25.09 | $25.09 | $20.30 | 0 |
| 2019-09-23 | $25.11 | $25.11 | $25.09 | $25.09 | $20.30 | 278 |
| 2019-09-20 | $25.04 | $25.08 | $25.04 | $25.08 | $20.29 | 11,639 |
| 2019-09-19 | $25.24 | $25.24 | $25.21 | $25.21 | $20.30 | 630 |
| 2019-09-18 | $25.07 | $25.07 | $25.07 | $25.07 | $20.18 | 200 |
| 2019-09-17 | $25.06 | $25.23 | $25.06 | $25.23 | $20.31 | 2,688 |
| 2019-09-16 | $25.49 | $25.49 | $25.37 | $25.37 | $20.43 | 6,600 |
| 2019-09-13 | $25.27 | $25.27 | $25.27 | $25.27 | $20.34 | 0 |
| 2019-09-12 | $25.27 | $25.27 | $25.27 | $25.27 | $20.34 | 56 |
| 2019-09-11 | $25.56 | $25.56 | $25.21 | $25.27 | $20.34 | 955 |
| 2019-09-10 | $25.50 | $25.51 | $25.50 | $25.51 | $20.54 | 500 |
| 2019-09-09 | $25.31 | $25.31 | $25.31 | $25.31 | $20.38 | 205 |
| 2019-09-06 | $25.27 | $25.39 | $25.27 | $25.28 | $20.35 | 6,151 |
| 2019-09-05 | $24.83 | $24.83 | $24.83 | $24.83 | $19.99 | 100 |
| 2019-09-04 | $24.82 | $25.08 | $24.82 | $25.08 | $20.19 | 1,000 |
| 2019-09-03 | $24.28 | $24.28 | $24.28 | $24.28 | $19.55 | 0 |
| 2019-08-30 | $24.28 | $24.28 | $24.28 | $24.28 | $19.55 | 0 |
| 2019-08-29 | $24.28 | $24.28 | $24.28 | $24.28 | $19.55 | 30 |
| 2019-08-28 | $24.32 | $24.32 | $24.28 | $24.28 | $19.55 | 300 |
| 2019-08-27 | $24.19 | $24.19 | $24.19 | $24.19 | $19.48 | 700 |
| 2019-08-26 | $24.17 | $24.17 | $24.17 | $24.17 | $19.46 | 100 |
| 2019-08-23 | $24.50 | $24.50 | $24.50 | $24.50 | $19.73 | 0 |
| 2019-08-22 | $24.79 | $24.79 | $24.50 | $24.50 | $19.73 | 500 |
| 2019-08-21 | $24.72 | $24.72 | $24.72 | $24.72 | $19.90 | 200 |
| 2019-08-20 | $24.30 | $24.30 | $24.30 | $24.30 | $19.47 | 50 |
| 2019-08-19 | $24.30 | $24.30 | $24.30 | $24.30 | $19.47 | 70 |
| 2019-08-16 | $24.30 | $24.30 | $24.30 | $24.30 | $19.47 | 507 |
| 2019-08-15 | $23.89 | $23.93 | $23.89 | $23.93 | $19.17 | 273 |
| 2019-08-14 | $24.59 | $24.59 | $24.59 | $24.59 | $19.70 | 200 |
| 2019-08-13 | $24.91 | $24.93 | $24.86 | $24.86 | $19.92 | 3,076 |
| 2019-08-12 | $25.29 | $25.29 | $25.29 | $25.29 | $20.26 | 193 |
| 2019-08-09 | $25.75 | $25.75 | $25.47 | $25.71 | $20.60 | 702 |
| 2019-08-08 | $25.53 | $25.53 | $25.53 | $25.53 | $20.45 | 500 |
| 2019-08-07 | $25.34 | $25.34 | $25.34 | $25.34 | $20.30 | 374 |
| 2019-08-06 | $25.11 | $25.11 | $24.53 | $24.55 | $19.67 | 2,064 |
| 2019-08-05 | $25.32 | $25.32 | $25.32 | $25.32 | $20.29 | 300 |
| 2019-08-02 | $25.32 | $25.32 | $25.32 | $25.32 | $20.29 | 300 |
| 2019-08-01 | $25.48 | $25.48 | $25.48 | $25.48 | $20.41 | 350 |
| 2019-07-31 | $25.46 | $25.46 | $25.46 | $25.46 | $20.40 | 180 |
| 2019-07-30 | $25.67 | $25.67 | $25.67 | $25.67 | $20.57 | 1 |
| 2019-07-29 | $25.59 | $25.67 | $25.58 | $25.67 | $20.57 | 1,109 |
| 2019-07-26 | $26.12 | $26.12 | $26.05 | $26.05 | $20.87 | 3,839 |
| 2019-07-25 | $26.79 | $26.79 | $26.79 | $26.79 | $21.46 | 70 |
| 2019-07-24 | $26.79 | $26.79 | $26.79 | $26.79 | $21.46 | 0 |
| 2019-07-23 | $26.79 | $26.79 | $26.79 | $26.79 | $21.46 | 335 |
| 2019-07-22 | $26.90 | $26.90 | $26.90 | $26.90 | $21.55 | 740 |
| 2019-07-19 | $26.57 | $26.71 | $26.57 | $26.71 | $21.40 | 476 |
| 2019-07-18 | $27.01 | $27.01 | $27.01 | $27.01 | $21.55 | 0 |
| 2019-07-17 | $27.01 | $27.01 | $27.01 | $27.01 | $21.55 | 1 |
| 2019-07-16 | $27.01 | $27.01 | $27.01 | $27.01 | $21.55 | 8 |
| 2019-07-15 | $26.96 | $27.01 | $26.96 | $27.01 | $21.55 | 258 |
| 2019-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $21.54 | 120 |
| 2019-07-11 | $27.00 | $27.00 | $26.75 | $26.75 | $21.34 | 220 |
| 2019-07-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.14 | 150 |
| 2019-07-09 | $25.86 | $25.86 | $25.86 | $25.86 | $20.63 | 40 |
| 2019-07-08 | $25.86 | $25.86 | $25.86 | $25.86 | $20.63 | 0 |
| 2019-07-05 | $25.86 | $25.86 | $25.86 | $25.86 | $20.63 | 4,000 |
| 2019-07-03 | $25.54 | $25.86 | $25.53 | $25.86 | $20.63 | 1,397 |
| 2019-07-02 | $25.48 | $25.48 | $25.48 | $25.48 | $20.33 | 160 |
| 2019-07-01 | $25.34 | $25.34 | $25.34 | $25.34 | $20.22 | 19 |
| 2019-06-28 | $25.34 | $25.34 | $25.34 | $25.34 | $20.22 | 295 |
| 2019-06-27 | $25.34 | $25.34 | $25.34 | $25.34 | $20.22 | 150 |
| 2019-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $19.94 | 500 |
| 2019-06-25 | $25.05 | $25.05 | $24.94 | $24.94 | $19.90 | 440 |
| 2019-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $20.10 | 6,608 |
| 2019-06-21 | $25.20 | $25.20 | $25.20 | $25.20 | $20.10 | 8,500 |
| 2019-06-20 | $25.20 | $25.20 | $25.20 | $25.20 | $20.01 | 1 |
| 2019-06-19 | $25.20 | $25.20 | $25.20 | $25.20 | $20.01 | 291 |
| 2019-06-18 | $24.78 | $24.95 | $24.78 | $24.95 | $19.81 | 407 |
| 2019-06-17 | $24.63 | $24.63 | $24.63 | $24.63 | $19.56 | 400 |
| 2019-06-14 | $24.13 | $24.13 | $24.09 | $24.09 | $19.13 | 2,596 |
| 2019-06-13 | $24.07 | $24.07 | $24.07 | $24.07 | $19.12 | 125 |
| 2019-06-12 | $24.30 | $24.30 | $23.77 | $23.77 | $18.88 | 575 |
| 2019-06-11 | $24.41 | $24.46 | $24.38 | $24.46 | $19.43 | 811 |
| 2019-06-10 | $24.09 | $24.40 | $24.09 | $24.40 | $19.38 | 575 |
| 2019-06-07 | $24.11 | $24.11 | $24.10 | $24.10 | $19.14 | 335 |
| 2019-06-06 | $24.21 | $24.21 | $24.21 | $24.21 | $19.23 | 0 |
| 2019-06-05 | $24.21 | $24.21 | $24.21 | $24.21 | $19.23 | 0 |
| 2019-06-04 | $24.21 | $24.21 | $24.21 | $24.21 | $19.23 | 19,214 |
| 2019-06-03 | $24.21 | $24.21 | $24.21 | $24.21 | $19.23 | 283 |
| 2019-05-31 | $24.39 | $24.39 | $24.39 | $24.39 | $19.37 | 0 |
| 2019-05-30 | $24.39 | $24.39 | $24.39 | $24.39 | $19.37 | 0 |
| 2019-05-29 | $24.38 | $24.39 | $24.38 | $24.39 | $19.37 | 296 |
| 2019-05-28 | $24.99 | $25.03 | $24.99 | $25.03 | $19.88 | 646 |
| 2019-05-24 | $24.23 | $24.42 | $24.23 | $24.42 | $19.39 | 675 |
| 2019-05-23 | $24.76 | $24.76 | $24.76 | $24.76 | $19.66 | 0 |
| 2019-05-22 | $24.76 | $24.76 | $24.76 | $24.76 | $19.66 | 250 |
| 2019-05-21 | $25.08 | $25.08 | $25.03 | $25.03 | $19.79 | 1,183 |
| 2019-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $19.77 | 400 |
| 2019-05-17 | $25.27 | $25.27 | $25.27 | $25.27 | $19.98 | 1,021 |
| 2019-05-16 | $24.74 | $24.75 | $24.74 | $24.75 | $19.57 | 3,393 |
| 2019-05-15 | $24.50 | $25.05 | $24.50 | $25.05 | $19.80 | 550 |
| 2019-05-14 | $23.43 | $23.50 | $23.43 | $23.50 | $18.58 | 1,774 |
| 2019-05-13 | $22.97 | $22.99 | $22.97 | $22.99 | $18.18 | 17,736 |
| 2019-05-10 | $23.01 | $23.01 | $23.01 | $23.01 | $18.19 | 300 |
| 2019-05-09 | $22.99 | $22.99 | $22.99 | $22.99 | $18.18 | 1,200 |
| 2019-05-08 | $22.98 | $22.98 | $22.98 | $22.98 | $18.17 | 261 |
| 2019-05-07 | $22.55 | $22.55 | $22.55 | $22.55 | $17.83 | 0 |
| 2019-05-06 | $22.55 | $22.55 | $22.55 | $22.55 | $17.83 | 850 |
| 2019-05-03 | $22.73 | $22.74 | $22.67 | $22.67 | $17.92 | 1,575 |
| 2019-05-02 | $22.37 | $22.52 | $22.36 | $22.52 | $17.80 | 3,216 |
| 2019-05-01 | $23.11 | $23.11 | $22.75 | $22.75 | $17.99 | 2,441 |
| 2019-04-30 | $23.09 | $23.09 | $23.09 | $23.09 | $18.26 | 2,306 |
| 2019-04-29 | $23.46 | $23.46 | $23.46 | $23.46 | $18.55 | 600 |
| 2019-04-26 | $22.96 | $22.96 | $22.96 | $22.96 | $18.15 | 725 |
| 2019-04-25 | $23.11 | $23.12 | $23.11 | $23.12 | $18.28 | 1,570 |
| 2019-04-24 | $23.56 | $23.56 | $23.16 | $23.16 | $18.31 | 983 |
| 2019-04-23 | $23.91 | $23.91 | $23.91 | $23.91 | $18.90 | 250 |
| 2019-04-22 | $24.03 | $24.03 | $24.03 | $24.03 | $19.00 | 0 |
| 2019-04-18 | $24.07 | $24.07 | $24.03 | $24.03 | $18.91 | 1,150 |
| 2019-04-17 | $24.43 | $24.43 | $24.23 | $24.23 | $19.07 | 3,228 |
| 2019-04-16 | $24.19 | $24.19 | $24.19 | $24.19 | $19.04 | 1,003 |
| 2019-04-15 | $24.51 | $24.51 | $24.42 | $24.42 | $19.22 | 902 |
| 2019-04-12 | $24.34 | $24.55 | $24.34 | $24.55 | $19.32 | 4,000 |
| 2019-04-11 | $24.38 | $24.40 | $24.38 | $24.40 | $19.20 | 1,450 |
| 2019-04-10 | $23.91 | $24.39 | $23.91 | $24.39 | $19.19 | 3,750 |
| 2019-04-09 | $23.74 | $23.74 | $23.60 | $23.61 | $18.58 | 550 |
| 2019-04-08 | $23.51 | $23.51 | $23.51 | $23.51 | $18.50 | 0 |
| 2019-04-05 | $23.35 | $23.51 | $23.35 | $23.51 | $18.50 | 450 |
| 2019-04-04 | $23.18 | $23.18 | $23.18 | $23.18 | $18.24 | 300 |
| 2019-04-03 | $23.39 | $23.39 | $23.39 | $23.39 | $18.41 | 0 |
| 2019-04-02 | $23.39 | $23.39 | $23.39 | $23.39 | $18.41 | 150 |
| 2019-04-01 | $23.52 | $23.52 | $23.52 | $23.52 | $18.51 | 163 |
| 2019-03-29 | $23.26 | $23.26 | $23.25 | $23.26 | $18.30 | 29,193 |
| 2019-03-28 | $23.11 | $23.41 | $23.11 | $23.41 | $18.42 | 1,408 |
| 2019-03-27 | $23.55 | $23.55 | $23.55 | $23.55 | $18.53 | 17 |
| 2019-03-26 | $23.51 | $23.58 | $23.51 | $23.55 | $18.53 | 2,923 |
| 2019-03-25 | $23.17 | $23.17 | $23.17 | $23.17 | $18.23 | 300 |
| 2019-03-22 | $23.22 | $23.22 | $23.22 | $23.22 | $18.27 | 220 |
| 2019-03-21 | $23.94 | $23.94 | $23.94 | $23.94 | $18.84 | 1,014 |
| 2019-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $19.19 | 1 |
| 2019-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $19.19 | 224 |
| 2019-03-15 | $24.65 | $24.65 | $24.48 | $24.48 | $19.17 | 16,516 |
| 2019-03-14 | $24.40 | $24.40 | $24.40 | $24.40 | $19.11 | 106 |
| 2019-03-13 | $23.94 | $23.94 | $23.94 | $23.94 | $18.75 | 0 |
| 2019-03-12 | $23.87 | $23.94 | $23.87 | $23.94 | $18.75 | 978 |
| 2019-03-11 | $23.65 | $23.65 | $23.65 | $23.65 | $18.52 | 0 |
| 2019-03-08 | $24.01 | $24.01 | $23.65 | $23.65 | $18.52 | 2,390 |
| 2019-03-07 | $24.18 | $24.18 | $24.18 | $24.18 | $18.94 | 2,197 |
| 2019-03-06 | $24.16 | $24.16 | $24.16 | $24.16 | $18.92 | 434 |
| 2019-03-05 | $25.05 | $25.05 | $25.05 | $25.05 | $19.62 | 879 |
| 2019-03-04 | $25.00 | $25.00 | $24.52 | $24.96 | $19.55 | 2,146 |
| 2019-03-01 | $24.55 | $24.55 | $24.55 | $24.55 | $19.23 | 0 |
| 2019-02-28 | $24.55 | $24.55 | $24.55 | $24.55 | $19.23 | 2,300 |
| 2019-02-27 | $24.04 | $24.04 | $24.04 | $24.04 | $18.83 | 508 |
| 2019-02-26 | $24.23 | $24.23 | $24.21 | $24.21 | $18.96 | 200 |
| 2019-02-25 | $23.60 | $23.94 | $23.60 | $23.88 | $18.71 | 1,265 |
| 2019-02-22 | $23.38 | $23.68 | $23.38 | $23.68 | $18.55 | 1,676 |
| 2019-02-20 | $21.51 | $21.51 | $21.51 | $21.51 | $16.77 | 1 |
| 2019-02-19 | $21.52 | $21.52 | $21.51 | $21.51 | $16.77 | 506 |
| 2019-02-15 | $21.40 | $21.58 | $21.40 | $21.58 | $16.82 | 3,349 |
| 2019-02-14 | $21.20 | $21.21 | $21.20 | $21.21 | $16.53 | 224 |
| 2019-02-13 | $20.80 | $20.82 | $20.80 | $20.82 | $16.23 | 700 |
| 2019-02-12 | $20.85 | $20.85 | $20.80 | $20.84 | $16.24 | 650 |
| 2019-02-11 | $21.03 | $21.04 | $20.92 | $20.92 | $16.31 | 690 |
| 2019-02-08 | $21.16 | $21.16 | $21.16 | $21.16 | $16.49 | 450 |
| 2019-02-07 | $21.17 | $21.17 | $21.17 | $21.17 | $16.50 | 100 |
| 2019-02-06 | $21.50 | $21.50 | $21.50 | $21.50 | $16.76 | 50 |
| 2019-02-05 | $21.50 | $21.50 | $21.50 | $21.50 | $16.76 | 3,484 |
| 2019-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $16.76 | 675 |
| 2019-02-01 | $21.36 | $21.36 | $21.36 | $21.36 | $16.65 | 0 |
| 2019-01-31 | $21.36 | $21.36 | $21.36 | $21.36 | $16.65 | 36 |
| 2019-01-30 | $21.36 | $21.36 | $21.36 | $21.36 | $16.65 | 12,296 |
| 2019-01-29 | $21.33 | $21.33 | $21.33 | $21.33 | $16.63 | 2,000 |
| 2019-01-28 | $20.56 | $20.79 | $20.56 | $20.79 | $16.21 | 1,077 |
| 2019-01-25 | $20.29 | $20.29 | $20.29 | $20.29 | $15.82 | 115 |
| 2019-01-24 | $19.88 | $19.96 | $19.88 | $19.95 | $15.55 | 3,100 |
| 2019-01-23 | $21.29 | $21.29 | $21.29 | $21.29 | $16.60 | 0 |
| 2019-01-18 | $21.38 | $21.38 | $21.29 | $21.29 | $16.60 | 1,325 |
| 2019-01-17 | $21.19 | $21.19 | $21.19 | $21.19 | $16.52 | 650 |
| 2019-01-16 | $21.63 | $21.63 | $21.63 | $21.63 | $16.86 | 114 |
| 2019-01-15 | $21.31 | $21.31 | $21.31 | $21.31 | $16.61 | 2,600 |
| 2019-01-14 | $21.30 | $21.31 | $21.30 | $21.31 | $16.61 | 268 |
| 2019-01-11 | $21.34 | $21.34 | $21.31 | $21.31 | $16.61 | 640 |
| 2019-01-10 | $20.67 | $20.91 | $20.65 | $20.91 | $16.30 | 5,130 |
| 2019-01-09 | $20.65 | $20.65 | $20.60 | $20.60 | $16.06 | 9,050 |
| 2019-01-08 | $20.85 | $20.85 | $20.85 | $20.85 | $16.25 | 250 |
| 2019-01-07 | $20.64 | $20.85 | $20.63 | $20.85 | $16.25 | 18,755 |
| 2019-01-04 | $19.62 | $19.62 | $19.62 | $19.62 | $15.29 | 76 |
| 2019-01-03 | $19.42 | $19.62 | $19.42 | $19.62 | $15.29 | 310 |
| 2019-01-02 | $18.91 | $18.91 | $18.91 | $18.91 | $14.74 | 4 |
| 2018-12-31 | $18.65 | $19.07 | $18.65 | $18.91 | $14.74 | 2,528 |
| 2018-12-28 | $18.29 | $18.69 | $18.29 | $18.68 | $14.56 | 4,732 |
| 2018-12-27 | $18.31 | $18.32 | $17.69 | $18.05 | $14.07 | 28,330 |
| 2018-12-26 | $18.23 | $18.23 | $18.23 | $18.23 | $14.21 | 9,528 |
| 2018-12-24 | $18.77 | $18.77 | $18.23 | $18.23 | $14.21 | 7,034 |
| 2018-12-21 | $19.69 | $19.69 | $19.69 | $19.69 | $15.35 | 51,866 |
| 2018-12-20 | $19.35 | $19.69 | $19.35 | $19.69 | $15.26 | 691 |
| 2018-12-19 | $20.82 | $20.82 | $20.61 | $20.61 | $15.98 | 1,391 |
| 2018-12-18 | $20.69 | $20.69 | $20.41 | $20.41 | $15.82 | 1,845 |
| 2018-12-17 | $21.09 | $21.09 | $20.70 | $20.70 | $16.04 | 2,119 |
| 2018-12-14 | $21.16 | $21.16 | $21.03 | $21.03 | $16.30 | 502 |
| 2018-12-13 | $21.27 | $21.27 | $21.27 | $21.27 | $16.49 | 91 |
| 2018-12-12 | $20.88 | $21.27 | $20.88 | $21.27 | $16.49 | 1,712 |
| 2018-12-11 | $20.82 | $20.82 | $20.65 | $20.65 | $16.01 | 1,000 |
| 2018-12-10 | $20.65 | $20.65 | $20.50 | $20.50 | $15.89 | 1,521 |
| 2018-12-07 | $21.11 | $21.11 | $21.11 | $21.11 | $16.36 | 1,560 |
| 2018-12-06 | $21.10 | $21.10 | $20.84 | $20.85 | $16.16 | 1,889 |
| 2018-12-04 | $21.85 | $21.85 | $21.47 | $21.50 | $16.67 | 403 |
| 2018-12-03 | $22.26 | $22.28 | $22.02 | $22.03 | $17.08 | 2,342 |
| 2018-11-30 | $21.43 | $21.85 | $21.43 | $21.85 | $16.94 | 37,652 |
| 2018-11-29 | $21.56 | $21.57 | $21.56 | $21.57 | $16.72 | 426 |
| 2018-11-28 | $21.16 | $21.16 | $21.16 | $21.16 | $16.40 | 275 |
| 2018-11-27 | $21.51 | $21.54 | $21.44 | $21.54 | $16.70 | 2,520 |
| 2018-11-26 | $22.18 | $22.18 | $22.18 | $22.18 | $17.19 | 200 |
| 2018-11-23 | $22.18 | $22.18 | $22.18 | $22.18 | $17.19 | 50 |
| 2018-11-21 | $22.24 | $22.24 | $22.18 | $22.18 | $17.19 | 2,602 |
| 2018-11-20 | $22.28 | $22.28 | $22.13 | $22.13 | $17.15 | 1,905 |
| 2018-11-19 | $22.51 | $22.51 | $22.51 | $22.51 | $17.44 | 272 |
| 2018-11-16 | $22.32 | $22.41 | $22.32 | $22.41 | $17.36 | 2,823 |
| 2018-11-15 | $22.07 | $22.30 | $22.07 | $22.30 | $17.28 | 1,261 |
| 2018-11-14 | $21.91 | $21.93 | $21.89 | $21.89 | $16.96 | 1,315 |
| 2018-11-13 | $21.99 | $21.99 | $21.63 | $21.63 | $16.76 | 782 |
| 2018-11-12 | $22.28 | $22.28 | $22.28 | $22.28 | $17.26 | 345 |
| 2018-11-09 | $22.44 | $22.44 | $22.33 | $22.44 | $17.39 | 3,748 |
| 2018-11-08 | $23.76 | $23.76 | $23.47 | $23.47 | $18.18 | 975 |
| 2018-11-07 | $23.69 | $23.83 | $23.69 | $23.83 | $18.46 | 789 |
| 2018-11-06 | $25.37 | $25.37 | $25.33 | $25.33 | $19.62 | 11,041 |
| 2018-11-05 | $25.23 | $25.23 | $25.23 | $25.23 | $19.55 | 66 |
| 2018-11-02 | $25.23 | $25.23 | $25.23 | $25.23 | $19.55 | 5 |
| 2018-11-01 | $25.23 | $25.23 | $25.23 | $25.23 | $19.55 | 2,120 |
| 2018-10-31 | $24.93 | $24.93 | $24.93 | $24.93 | $19.31 | 1,148 |
| 2018-10-30 | $25.85 | $25.85 | $25.85 | $25.85 | $20.03 | 274 |
| 2018-10-29 | $25.85 | $25.85 | $25.85 | $25.85 | $20.03 | 100 |
| 2018-10-26 | $25.71 | $25.85 | $25.71 | $25.85 | $20.03 | 1,550 |
| 2018-10-25 | $25.43 | $25.43 | $25.43 | $25.43 | $19.70 | 202 |
| 2018-10-24 | $25.89 | $25.89 | $25.89 | $25.89 | $20.06 | 16 |
| 2018-10-23 | $26.13 | $26.13 | $25.88 | $25.89 | $20.06 | 793 |
| 2018-10-22 | $26.57 | $26.57 | $26.57 | $26.57 | $20.59 | 250 |
| 2018-10-19 | $26.86 | $26.86 | $26.86 | $26.86 | $20.81 | 6 |
| 2018-10-18 | $26.97 | $26.97 | $26.97 | $26.97 | $20.81 | 22 |
| 2018-10-17 | $27.00 | $27.00 | $26.97 | $26.97 | $20.81 | 331 |
| 2018-10-16 | $27.44 | $27.69 | $27.44 | $27.62 | $21.31 | 2,145 |
| 2018-10-15 | $26.09 | $26.09 | $26.09 | $26.09 | $20.13 | 0 |
| 2018-10-12 | $26.10 | $26.11 | $26.09 | $26.09 | $20.13 | 507 |
| 2018-10-11 | $26.41 | $26.41 | $26.41 | $26.41 | $20.37 | 620 |
| 2018-10-10 | $27.02 | $27.02 | $27.02 | $27.02 | $20.84 | 85 |
| 2018-10-09 | $26.63 | $27.02 | $26.63 | $27.02 | $20.84 | 834 |
| 2018-10-08 | $26.63 | $26.63 | $26.63 | $26.63 | $20.54 | 40 |
| 2018-10-05 | $26.63 | $26.63 | $26.63 | $26.63 | $20.54 | 534 |
| 2018-10-04 | $26.75 | $26.75 | $26.75 | $26.75 | $20.64 | 110 |
| 2018-10-03 | $27.53 | $27.53 | $27.53 | $27.53 | $21.24 | 201 |
| 2018-10-02 | $27.53 | $27.53 | $27.53 | $27.53 | $21.24 | 0 |
| 2018-10-01 | $27.15 | $27.53 | $27.15 | $27.53 | $21.24 | 300 |
| 2018-09-28 | $26.35 | $26.45 | $26.35 | $26.45 | $20.40 | 905 |
| 2018-09-27 | $26.56 | $26.56 | $26.56 | $26.56 | $20.49 | 568 |
| 2018-09-26 | $26.84 | $26.84 | $26.84 | $26.84 | $20.71 | 0 |
| 2018-09-25 | $26.84 | $26.84 | $26.84 | $26.84 | $20.71 | 300 |
| 2018-09-24 | $27.33 | $27.33 | $27.33 | $27.33 | $21.08 | 572 |
| 2018-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $20.56 | 171,074 |
| 2018-09-20 | $27.38 | $27.38 | $26.90 | $26.90 | $20.66 | 934 |
| 2018-09-19 | $26.91 | $26.91 | $26.91 | $26.91 | $20.67 | 1 |
| 2018-09-18 | $26.91 | $26.91 | $26.91 | $26.91 | $20.67 | 109 |
| 2018-09-17 | $27.35 | $27.35 | $26.91 | $26.91 | $20.67 | 775 |
| 2018-09-14 | $27.50 | $27.50 | $27.50 | $27.50 | $21.12 | 295 |
| 2018-09-13 | $27.30 | $27.30 | $27.30 | $27.30 | $20.97 | 132 |
| 2018-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $20.35 | 0 |
| 2018-09-11 | $26.42 | $26.52 | $26.42 | $26.50 | $20.36 | 2,104 |
| 2018-09-10 | $26.45 | $26.45 | $26.45 | $26.45 | $20.32 | 0 |
| 2018-09-07 | $26.45 | $26.45 | $26.45 | $26.45 | $20.32 | 202 |
| 2018-09-06 | $26.34 | $26.34 | $26.34 | $26.34 | $20.23 | 1,246 |
| 2018-09-05 | $26.79 | $26.79 | $26.25 | $26.25 | $20.16 | 2,433 |
| 2018-09-04 | $26.95 | $26.95 | $26.95 | $26.95 | $20.70 | 166 |
| 2018-08-31 | $27.77 | $27.78 | $27.64 | $27.64 | $21.23 | 1,933 |
| 2018-08-30 | $28.53 | $28.53 | $28.53 | $28.53 | $21.91 | 78 |
| 2018-08-29 | $28.41 | $28.53 | $28.41 | $28.53 | $21.91 | 1,925 |
| 2018-08-28 | $29.14 | $29.14 | $28.54 | $28.54 | $21.92 | 1,261 |
| 2018-08-27 | $28.69 | $29.19 | $28.69 | $29.19 | $22.42 | 1,614 |
| 2018-08-24 | $28.65 | $28.76 | $28.58 | $28.58 | $21.95 | 1,870 |
| 2018-08-23 | $28.92 | $28.92 | $28.92 | $28.92 | $22.21 | 0 |
| 2018-08-22 | $28.80 | $28.92 | $28.80 | $28.92 | $22.21 | 400 |
| 2018-08-21 | $28.43 | $28.43 | $28.43 | $28.43 | $21.84 | 15 |
| 2018-08-20 | $28.44 | $28.44 | $28.43 | $28.43 | $21.75 | 337 |
| 2018-08-17 | $28.57 | $28.61 | $28.45 | $28.61 | $21.89 | 1,701 |
| 2018-08-16 | $28.29 | $28.29 | $28.29 | $28.29 | $21.64 | 8 |
| 2018-08-15 | $28.87 | $28.87 | $28.20 | $28.29 | $21.64 | 4,490 |
| 2018-08-14 | $29.17 | $29.17 | $29.07 | $29.07 | $22.24 | 1,409 |
| 2018-08-13 | $28.64 | $28.78 | $28.64 | $28.78 | $22.02 | 1,600 |
| 2018-08-10 | $29.05 | $29.05 | $29.05 | $29.05 | $22.22 | 100 |
| 2018-08-09 | $28.83 | $28.83 | $28.83 | $28.83 | $22.06 | 81 |
| 2018-08-08 | $28.64 | $28.83 | $28.64 | $28.83 | $22.06 | 366 |
| 2018-08-07 | $29.35 | $29.35 | $28.47 | $28.47 | $21.78 | 1,332 |
| 2018-08-06 | $29.15 | $29.15 | $29.15 | $29.15 | $22.30 | 0 |
| 2018-08-03 | $29.15 | $29.15 | $29.15 | $29.15 | $22.30 | 469 |
| 2018-08-02 | $28.82 | $28.82 | $28.82 | $28.82 | $22.05 | 225 |
| 2018-08-01 | $28.91 | $28.91 | $28.91 | $28.91 | $22.12 | 600 |
| 2018-07-31 | $28.77 | $28.96 | $28.77 | $28.96 | $22.15 | 558 |
| 2018-07-30 | $28.63 | $28.63 | $28.63 | $28.63 | $21.90 | 3 |
| 2018-07-27 | $28.63 | $28.63 | $28.63 | $28.63 | $21.90 | 1,250 |
| 2018-07-26 | $28.59 | $28.59 | $28.52 | $28.53 | $21.83 | 3,157 |
| 2018-07-25 | $28.87 | $28.87 | $28.80 | $28.80 | $22.03 | 1,023 |
| 2018-07-24 | $28.48 | $28.48 | $28.48 | $28.48 | $21.79 | 100 |
| 2018-07-23 | $28.24 | $28.24 | $27.98 | $27.98 | $21.40 | 400 |
| 2018-07-20 | $27.97 | $27.97 | $27.97 | $27.97 | $21.40 | 0 |
| 2018-07-19 | $28.23 | $28.23 | $27.97 | $27.97 | $21.32 | 610 |
| 2018-07-18 | $27.68 | $27.68 | $27.68 | $27.68 | $21.10 | 226 |
| 2018-07-17 | $27.96 | $27.96 | $27.68 | $27.68 | $21.10 | 512 |
| 2018-07-16 | $28.13 | $28.13 | $28.09 | $28.10 | $21.42 | 3,510 |
| 2018-07-13 | $28.32 | $28.32 | $28.32 | $28.32 | $21.58 | 100 |
| 2018-07-12 | $27.93 | $28.15 | $27.93 | $28.10 | $21.42 | 871 |
| 2018-07-11 | $27.86 | $27.95 | $27.86 | $27.95 | $21.30 | 367 |
| 2018-07-10 | $27.93 | $27.93 | $27.93 | $27.93 | $21.29 | 215 |
| 2018-07-09 | $28.08 | $28.08 | $27.89 | $27.89 | $21.26 | 1,975 |
| 2018-07-06 | $28.07 | $28.07 | $28.07 | $28.07 | $21.39 | 518 |
| 2018-07-05 | $27.79 | $27.90 | $27.79 | $27.89 | $21.26 | 685 |
| 2018-07-03 | $27.98 | $27.98 | $27.98 | $27.98 | $21.32 | 1,222 |
| 2018-07-02 | $27.97 | $27.97 | $27.97 | $27.97 | $21.32 | 0 |
| 2018-06-29 | $27.97 | $27.97 | $27.97 | $27.97 | $21.32 | 4,402 |
| 2018-06-28 | $27.97 | $27.97 | $27.97 | $27.97 | $21.32 | 500 |
| 2018-06-27 | $27.49 | $27.49 | $27.47 | $27.47 | $20.94 | 450 |
| 2018-06-26 | $27.34 | $27.34 | $27.34 | $27.34 | $20.84 | 4 |
| 2018-06-25 | $27.39 | $27.39 | $27.34 | $27.34 | $20.84 | 463 |
| 2018-06-22 | $27.93 | $27.93 | $27.93 | $27.93 | $21.29 | 4,163 |
| 2018-06-21 | $27.63 | $27.63 | $27.38 | $27.38 | $20.87 | 791 |
| 2018-06-20 | $27.67 | $27.67 | $27.67 | $27.67 | $21.01 | 200 |
| 2018-06-19 | $27.16 | $27.16 | $27.16 | $27.16 | $20.62 | 1 |
| 2018-06-18 | $27.19 | $27.19 | $27.16 | $27.16 | $20.62 | 998 |
| 2018-06-15 | $27.58 | $27.58 | $27.58 | $27.58 | $20.94 | 10,530 |
| 2018-06-14 | $27.54 | $27.58 | $27.53 | $27.58 | $20.94 | 1,093 |
| 2018-06-13 | $27.48 | $27.48 | $27.48 | $27.48 | $20.86 | 151 |
| 2018-06-12 | $27.85 | $27.85 | $27.85 | $27.85 | $21.14 | 0 |
| 2018-06-11 | $27.77 | $27.85 | $27.75 | $27.85 | $21.14 | 1,790 |
| 2018-06-08 | $28.40 | $28.40 | $28.40 | $28.40 | $21.56 | 110 |
| 2018-06-07 | $28.40 | $28.40 | $28.40 | $28.40 | $21.56 | 100 |
| 2018-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $21.26 | 8,284 |
| 2018-06-05 | $27.94 | $27.94 | $27.94 | $27.94 | $21.21 | 34 |
| 2018-06-04 | $28.21 | $28.21 | $27.94 | $27.94 | $21.21 | 1,117 |
| 2018-06-01 | $28.18 | $28.18 | $28.18 | $28.18 | $21.40 | 477 |
| 2018-05-31 | $27.76 | $28.00 | $27.73 | $28.00 | $21.26 | 8,942 |
| 2018-05-30 | $26.61 | $27.64 | $26.61 | $27.64 | $20.99 | 3,764 |
| 2018-05-29 | $26.50 | $26.68 | $26.50 | $26.68 | $20.26 | 250 |
| 2018-05-25 | $25.99 | $25.99 | $25.99 | $25.99 | $19.73 | 1,516 |
| 2018-05-24 | $26.42 | $26.42 | $26.41 | $26.41 | $20.05 | 1,694 |
| 2018-05-23 | $26.16 | $26.16 | $26.16 | $26.16 | $19.86 | 156 |
| 2018-05-22 | $26.48 | $26.48 | $26.48 | $26.48 | $20.10 | 0 |
| 2018-05-21 | $26.48 | $26.48 | $26.48 | $26.48 | $20.02 | 0 |
| 2018-05-18 | $26.53 | $26.55 | $26.48 | $26.48 | $20.02 | 833 |
| 2018-05-17 | $26.76 | $26.85 | $26.76 | $26.85 | $20.30 | 1,643 |
| 2018-05-16 | $26.34 | $27.01 | $26.34 | $27.01 | $20.42 | 4,894 |
| 2018-05-15 | $27.15 | $27.15 | $27.15 | $27.15 | $20.53 | 268 |
| 2018-05-14 | $28.34 | $28.35 | $28.34 | $28.35 | $21.44 | 500 |
| 2018-05-11 | $28.01 | $28.01 | $28.01 | $28.01 | $21.18 | 100 |
| 2018-05-10 | $27.70 | $27.70 | $27.62 | $27.62 | $20.88 | 2,138 |
| 2018-05-09 | $27.25 | $27.35 | $27.25 | $27.35 | $20.68 | 724 |
| 2018-05-08 | $27.67 | $27.67 | $27.67 | $27.67 | $20.92 | 785 |
| 2018-05-07 | $27.58 | $27.58 | $27.58 | $27.58 | $20.85 | 5,364 |
| 2018-05-04 | $27.04 | $27.74 | $27.04 | $27.74 | $20.97 | 315 |
| 2018-05-03 | $26.91 | $26.91 | $26.90 | $26.90 | $20.34 | 534 |
| 2018-05-02 | $27.01 | $27.01 | $26.93 | $26.97 | $20.39 | 1,597 |
| 2018-05-01 | $26.93 | $26.93 | $26.93 | $26.93 | $20.36 | 501 |
| 2018-04-30 | $26.97 | $26.97 | $26.97 | $26.97 | $20.39 | 154 |
| 2018-04-27 | $27.32 | $27.32 | $27.25 | $27.25 | $20.60 | 6,167 |
| 2018-04-26 | $26.73 | $26.76 | $26.71 | $26.76 | $20.23 | 1,263 |
| 2018-04-25 | $26.64 | $26.89 | $26.64 | $26.89 | $20.33 | 1,330 |
| 2018-04-24 | $27.76 | $27.76 | $27.76 | $27.76 | $20.99 | 0 |
| 2018-04-23 | $27.76 | $27.76 | $27.76 | $27.76 | $20.99 | 69 |
| 2018-04-20 | $28.07 | $28.07 | $27.76 | $27.76 | $20.99 | 350 |
| 2018-04-19 | $28.37 | $28.37 | $28.37 | $28.37 | $21.37 | 0 |
| 2018-04-18 | $28.37 | $28.37 | $28.37 | $28.37 | $21.37 | 25 |
| 2018-04-17 | $28.17 | $28.37 | $28.17 | $28.37 | $21.37 | 2,463 |
| 2018-04-16 | $27.92 | $27.97 | $27.92 | $27.97 | $21.07 | 623 |
| 2018-04-13 | $27.69 | $27.69 | $27.69 | $27.69 | $20.85 | 100 |
| 2018-04-12 | $27.62 | $27.70 | $27.62 | $27.69 | $20.85 | 1,250 |
| 2018-04-11 | $27.73 | $27.74 | $27.65 | $27.65 | $20.82 | 20,709 |
| 2018-04-10 | $27.79 | $27.79 | $27.79 | $27.79 | $20.93 | 100 |
| 2018-04-09 | $27.08 | $27.08 | $27.02 | $27.02 | $20.35 | 300 |
| 2018-04-06 | $27.23 | $27.23 | $26.74 | $26.74 | $20.14 | 581 |
| 2018-04-05 | $26.71 | $27.10 | $26.71 | $27.10 | $20.41 | 2,841 |
| 2018-04-04 | $26.10 | $26.10 | $26.09 | $26.09 | $19.65 | 800 |
| 2018-04-03 | $26.63 | $26.63 | $26.51 | $26.61 | $20.04 | 3,922 |
| 2018-04-02 | $26.06 | $26.06 | $26.05 | $26.05 | $19.62 | 1,459 |
| 2018-03-29 | $25.96 | $25.96 | $25.93 | $25.93 | $19.53 | 3,865 |
| 2018-03-28 | $25.12 | $25.34 | $25.09 | $25.34 | $19.08 | 3,229 |
| 2018-03-27 | $24.68 | $24.68 | $24.68 | $24.68 | $18.59 | 0 |
| 2018-03-26 | $24.71 | $24.71 | $24.68 | $24.68 | $18.59 | 694 |
| 2018-03-23 | $25.59 | $25.59 | $25.59 | $25.59 | $19.27 | 50 |
| 2018-03-22 | $25.77 | $25.77 | $25.59 | $25.59 | $19.27 | 51,924 |
| 2018-03-21 | $25.07 | $25.98 | $25.07 | $25.98 | $19.57 | 128,700 |
| 2018-03-20 | $25.13 | $25.13 | $25.08 | $25.08 | $18.79 | 265,250 |
| 2018-03-19 | $25.05 | $25.05 | $24.96 | $24.97 | $18.71 | 1,951 |
| 2018-03-16 | $25.24 | $25.65 | $25.24 | $25.63 | $19.20 | 52,798 |
| 2018-03-15 | $25.09 | $25.09 | $24.90 | $24.90 | $18.65 | 4,500 |
| 2018-03-14 | $25.50 | $25.50 | $25.40 | $25.40 | $19.03 | 350 |
| 2018-03-13 | $25.71 | $25.72 | $25.50 | $25.50 | $19.10 | 1,452 |
| 2018-03-12 | $25.27 | $25.28 | $25.27 | $25.28 | $18.94 | 400 |
| 2018-03-09 | $25.46 | $25.46 | $25.46 | $25.46 | $19.07 | 1,178 |
| 2018-03-08 | $25.08 | $25.08 | $24.73 | $24.73 | $18.53 | 2,820 |
| 2018-03-07 | $25.15 | $25.15 | $25.06 | $25.06 | $18.77 | 39,908 |
| 2018-03-06 | $25.28 | $25.28 | $25.27 | $25.27 | $18.93 | 7,550 |
| 2018-03-05 | $25.04 | $25.33 | $24.90 | $25.31 | $18.96 | 4,758 |
| 2018-03-02 | $25.27 | $25.27 | $25.25 | $25.25 | $18.91 | 733 |
| 2018-03-01 | $25.47 | $25.47 | $25.47 | $25.47 | $19.08 | 70 |
| 2018-02-28 | $25.47 | $25.47 | $25.47 | $25.47 | $19.08 | 6,961 |
| 2018-02-27 | $26.39 | $26.39 | $26.39 | $26.39 | $19.77 | 1 |
| 2018-02-26 | $26.39 | $26.39 | $26.39 | $26.39 | $19.77 | 0 |
| 2018-02-23 | $26.51 | $26.51 | $26.39 | $26.39 | $19.77 | 2,060 |
| 2018-02-22 | $26.64 | $26.64 | $26.64 | $26.64 | $19.96 | 659 |
| 2018-02-21 | $26.75 | $26.75 | $26.75 | $26.75 | $19.93 | 95 |
| 2018-02-20 | $26.74 | $26.75 | $26.74 | $26.75 | $19.93 | 606 |
| 2018-02-16 | $26.38 | $26.38 | $26.38 | $26.38 | $19.66 | 0 |
| 2018-02-15 | $26.41 | $26.41 | $26.38 | $26.38 | $19.66 | 892 |
| 2018-02-14 | $25.80 | $26.15 | $25.80 | $26.15 | $19.49 | 1,684 |
| 2018-02-13 | $25.71 | $25.71 | $25.71 | $25.71 | $19.16 | 0 |
| 2018-02-12 | $26.04 | $26.04 | $25.71 | $25.71 | $19.16 | 1,400 |
| 2018-02-09 | $25.47 | $25.47 | $25.05 | $25.05 | $18.67 | 2,059 |
| 2018-02-08 | $25.91 | $25.91 | $25.74 | $25.74 | $19.18 | 6,972 |
| 2018-02-07 | $26.56 | $26.56 | $26.56 | $26.56 | $19.79 | 275 |
| 2018-02-06 | $25.99 | $26.19 | $25.99 | $26.13 | $19.47 | 650 |
| 2018-02-05 | $27.18 | $27.18 | $27.18 | $27.18 | $20.25 | 4 |
| 2018-02-02 | $27.18 | $27.18 | $27.18 | $27.18 | $20.25 | 200 |
| 2018-02-01 | $27.82 | $27.82 | $27.52 | $27.52 | $20.51 | 1,126 |
| 2018-01-31 | $28.09 | $28.23 | $28.09 | $28.21 | $21.02 | 2,100 |
| 2018-01-30 | $28.55 | $28.55 | $27.92 | $27.92 | $20.81 | 1,180 |
| 2018-01-29 | $28.99 | $28.99 | $28.99 | $28.99 | $21.60 | 0 |
| 2018-01-26 | $28.99 | $28.99 | $28.99 | $28.99 | $21.60 | 6,050 |
| 2018-01-25 | $29.12 | $29.12 | $28.99 | $28.99 | $21.60 | 800 |
| 2018-01-24 | $29.19 | $29.19 | $29.19 | $29.19 | $21.75 | 882 |
| 2018-01-23 | $29.18 | $29.22 | $29.18 | $29.18 | $21.74 | 538 |
| 2018-01-22 | $28.94 | $29.18 | $28.94 | $29.18 | $21.74 | 533 |
| 2018-01-19 | $29.07 | $29.07 | $29.07 | $29.07 | $21.66 | 1,080 |
| 2018-01-18 | $29.75 | $29.75 | $29.75 | $29.75 | $22.06 | 306 |
| 2018-01-17 | $29.77 | $29.78 | $29.77 | $29.78 | $22.09 | 16,235 |
| 2018-01-16 | $29.59 | $29.65 | $29.59 | $29.65 | $21.99 | 777 |
| 2018-01-12 | $28.88 | $28.88 | $28.88 | $28.88 | $21.42 | 0 |
| 2018-01-11 | $28.87 | $28.88 | $28.86 | $28.88 | $21.42 | 1,450 |
| 2018-01-10 | $28.49 | $28.49 | $28.37 | $28.37 | $21.04 | 1,546 |
| 2018-01-09 | $28.99 | $28.99 | $28.95 | $28.95 | $21.47 | 704 |
| 2018-01-08 | $28.81 | $29.00 | $28.80 | $29.00 | $21.51 | 7,800 |
| 2018-01-05 | $29.17 | $29.25 | $29.00 | $29.00 | $21.51 | 793 |
| 2018-01-04 | $28.88 | $29.04 | $28.88 | $28.92 | $21.45 | 23,972 |
| 2018-01-03 | $28.38 | $28.50 | $28.38 | $28.50 | $21.14 | 1,050 |
| 2018-01-02 | $28.11 | $28.38 | $28.11 | $28.38 | $21.05 | 2,825 |
| 2017-12-29 | $28.29 | $28.29 | $28.00 | $28.11 | $20.85 | 610 |
| 2017-12-28 | $27.93 | $27.93 | $27.93 | $27.93 | $20.71 | 2,147 |
| 2017-12-27 | $27.96 | $27.96 | $27.93 | $27.93 | $20.71 | 2,200 |
| 2017-12-26 | $27.50 | $27.50 | $27.50 | $27.50 | $20.39 | 0 |
| 2017-12-22 | $27.32 | $27.50 | $27.32 | $27.50 | $20.39 | 4,672 |
| 2017-12-21 | $27.31 | $27.32 | $27.26 | $27.28 | $20.23 | 16,820 |
| 2017-12-20 | $27.30 | $27.43 | $27.30 | $27.42 | $20.23 | 2,200 |
| 2017-12-19 | $27.59 | $27.59 | $27.30 | $27.30 | $20.14 | 701 |
| 2017-12-18 | $27.84 | $27.84 | $27.84 | $27.84 | $20.54 | 2,264 |
| 2017-12-15 | $27.57 | $27.57 | $27.57 | $27.57 | $20.34 | 25,419 |
| 2017-12-14 | $26.91 | $26.91 | $26.91 | $26.91 | $19.85 | 0 |
| 2017-12-13 | $26.91 | $26.91 | $26.91 | $26.91 | $19.85 | 0 |
| 2017-12-12 | $26.91 | $26.91 | $26.91 | $26.91 | $19.85 | 60 |
| 2017-12-11 | $26.91 | $26.91 | $26.91 | $26.91 | $19.85 | 400 |
| 2017-12-08 | $26.63 | $26.90 | $26.63 | $26.90 | $19.85 | 4,542 |
| 2017-12-07 | $26.98 | $26.98 | $26.98 | $26.98 | $19.91 | 251 |
| 2017-12-06 | $27.57 | $27.57 | $27.43 | $27.43 | $20.24 | 503 |
| 2017-12-05 | $27.65 | $27.81 | $27.65 | $27.77 | $20.49 | 1,529 |
| 2017-12-04 | $27.92 | $28.08 | $27.86 | $27.86 | $20.56 | 3,991 |
| 2017-12-01 | $27.84 | $28.04 | $27.84 | $27.96 | $20.63 | 4,020 |
| 2017-11-30 | $27.92 | $28.00 | $27.92 | $28.00 | $20.66 | 15,045 |
| 2017-11-29 | $27.94 | $27.94 | $27.74 | $27.74 | $20.47 | 1,000 |
| 2017-11-28 | $28.39 | $28.39 | $28.23 | $28.23 | $20.83 | 1,260 |
| 2017-11-27 | $28.55 | $28.55 | $28.55 | $28.55 | $21.07 | 215 |
| 2017-11-24 | $28.98 | $28.98 | $28.98 | $28.98 | $21.38 | 0 |
| 2017-11-22 | $28.75 | $28.98 | $28.75 | $28.98 | $21.38 | 1,256 |
| 2017-11-21 | $28.59 | $28.59 | $28.56 | $28.56 | $21.07 | 2,338 |
| 2017-11-20 | $28.33 | $28.33 | $28.32 | $28.32 | $20.79 | 502 |
| 2017-11-17 | $28.58 | $28.58 | $28.56 | $28.56 | $20.97 | 466 |
| 2017-11-16 | $28.75 | $28.75 | $28.73 | $28.73 | $21.10 | 406 |
| 2017-11-15 | $28.49 | $28.61 | $28.49 | $28.58 | $20.98 | 838 |
| 2017-11-14 | $29.09 | $29.12 | $29.09 | $29.12 | $21.38 | 225 |
| 2017-11-13 | $29.80 | $29.80 | $29.80 | $29.80 | $21.88 | 0 |
| 2017-11-10 | $29.80 | $29.80 | $29.80 | $29.80 | $21.88 | 0 |
| 2017-11-09 | $29.80 | $29.80 | $29.80 | $29.80 | $21.88 | 0 |
| 2017-11-08 | $28.63 | $29.85 | $28.63 | $29.80 | $21.88 | 1,958 |
| 2017-11-07 | $29.15 | $29.15 | $29.10 | $29.10 | $21.37 | 1,010 |
| 2017-11-06 | $29.01 | $29.34 | $29.01 | $29.22 | $21.45 | 1,000 |
| 2017-11-03 | $29.26 | $29.26 | $29.17 | $29.19 | $21.43 | 3,432 |
| 2017-11-02 | $29.33 | $29.40 | $29.33 | $29.40 | $21.59 | 476 |
| 2017-11-01 | $29.35 | $29.35 | $29.35 | $29.35 | $21.55 | 250 |
| 2017-10-31 | $29.44 | $29.44 | $29.44 | $29.44 | $21.62 | 0 |
| 2017-10-30 | $29.29 | $29.44 | $29.29 | $29.44 | $21.62 | 2,254 |
| 2017-10-27 | $28.69 | $28.93 | $28.69 | $28.93 | $21.24 | 699 |
| 2017-10-26 | $28.54 | $28.69 | $28.49 | $28.69 | $21.07 | 2,269 |
| 2017-10-25 | $28.69 | $28.69 | $28.69 | $28.69 | $21.07 | 100 |
| 2017-10-24 | $29.16 | $29.16 | $29.16 | $29.16 | $21.41 | 0 |
| 2017-10-23 | $29.17 | $29.17 | $29.16 | $29.16 | $21.41 | 900 |
| 2017-10-20 | $29.13 | $29.22 | $29.13 | $29.22 | $21.45 | 200 |
| 2017-10-19 | $29.81 | $29.81 | $29.76 | $29.76 | $21.75 | 500 |
| 2017-10-18 | $30.63 | $30.63 | $30.63 | $30.63 | $22.38 | 540 |
| 2017-10-17 | $31.20 | $31.20 | $31.09 | $31.09 | $22.72 | 1,116 |
| 2017-10-16 | $31.13 | $31.13 | $31.13 | $31.13 | $22.75 | 100 |
| 2017-10-13 | $30.98 | $30.99 | $30.98 | $30.99 | $22.65 | 15,250 |
| 2017-10-12 | $31.05 | $31.05 | $31.05 | $31.05 | $22.69 | 518 |
| 2017-10-11 | $30.83 | $30.99 | $30.83 | $30.99 | $22.65 | 3,434 |
| 2017-10-10 | $30.60 | $30.60 | $30.60 | $30.60 | $22.36 | 400 |
| 2017-10-09 | $30.64 | $30.64 | $30.64 | $30.64 | $22.39 | 0 |
| 2017-10-06 | $30.64 | $30.64 | $30.64 | $30.64 | $22.39 | 0 |
| 2017-10-05 | $30.70 | $30.70 | $30.64 | $30.64 | $22.39 | 2,368 |
| 2017-10-04 | $30.57 | $30.57 | $30.57 | $30.57 | $22.34 | 0 |
| 2017-10-03 | $30.57 | $30.57 | $30.57 | $30.57 | $22.34 | 49 |
| 2017-10-02 | $30.57 | $30.57 | $30.57 | $30.57 | $22.34 | 0 |
| 2017-09-29 | $30.67 | $30.67 | $30.57 | $30.57 | $22.34 | 9,316 |
| 2017-09-28 | $31.11 | $31.15 | $31.11 | $31.15 | $22.76 | 6,550 |
| 2017-09-27 | $31.47 | $31.47 | $31.47 | $31.47 | $23.00 | 0 |
| 2017-09-26 | $31.47 | $31.47 | $31.47 | $31.47 | $23.00 | 300 |
| 2017-09-25 | $31.78 | $31.78 | $31.77 | $31.77 | $23.22 | 2,500 |
| 2017-09-22 | $31.45 | $31.67 | $31.45 | $31.67 | $23.14 | 1,483 |
| 2017-09-21 | $31.25 | $31.25 | $31.25 | $31.25 | $22.83 | 100 |
| 2017-09-20 | $31.46 | $31.47 | $31.13 | $31.13 | $22.65 | 1,354 |
| 2017-09-19 | $30.58 | $30.58 | $30.58 | $30.58 | $22.25 | 1 |
| 2017-09-18 | $30.58 | $30.58 | $30.58 | $30.58 | $22.25 | 2,000 |
| 2017-09-15 | $30.22 | $30.88 | $30.22 | $30.88 | $22.46 | 5,201 |
| 2017-09-14 | $30.27 | $30.28 | $30.13 | $30.13 | $21.92 | 700 |
| 2017-09-13 | $29.99 | $30.16 | $29.99 | $30.16 | $21.94 | 1,200 |
| 2017-09-12 | $29.57 | $29.74 | $28.95 | $29.66 | $21.58 | 2,382 |
| 2017-09-11 | $28.95 | $28.95 | $28.95 | $28.95 | $21.06 | 0 |
| 2017-09-08 | $28.95 | $28.95 | $28.95 | $28.95 | $21.06 | 0 |
| 2017-09-07 | $28.95 | $28.95 | $28.95 | $28.95 | $21.06 | 50 |
| 2017-09-06 | $28.95 | $28.95 | $28.95 | $28.95 | $21.06 | 0 |
| 2017-09-05 | $29.27 | $29.27 | $28.95 | $28.95 | $21.06 | 1,077 |
| 2017-09-01 | $29.25 | $29.25 | $29.25 | $29.25 | $21.28 | 136 |
| 2017-08-31 | $28.75 | $28.87 | $28.75 | $28.87 | $21.00 | 48,840 |
| 2017-08-30 | $28.72 | $28.72 | $28.72 | $28.72 | $20.89 | 250 |
| 2017-08-29 | $28.83 | $28.85 | $28.83 | $28.85 | $20.99 | 800 |
| 2017-08-28 | $29.19 | $29.19 | $29.19 | $29.19 | $21.23 | 0 |
| 2017-08-25 | $29.21 | $29.21 | $29.19 | $29.19 | $21.23 | 500 |
| 2017-08-24 | $29.10 | $29.10 | $29.10 | $29.10 | $21.17 | 0 |
| 2017-08-23 | $29.15 | $29.15 | $29.10 | $29.10 | $21.17 | 1,949 |
| 2017-08-22 | $29.16 | $29.16 | $29.14 | $29.14 | $21.20 | 1,000 |
| 2017-08-21 | $28.63 | $28.68 | $28.62 | $28.62 | $20.82 | 2,018 |
| 2017-08-18 | $28.54 | $28.54 | $28.54 | $28.54 | $20.77 | 0 |
| 2017-08-17 | $28.08 | $28.61 | $28.08 | $28.54 | $20.66 | 2,856 |
| 2017-08-16 | $28.17 | $28.17 | $28.17 | $28.17 | $20.39 | 1,489 |
| 2017-08-15 | $27.90 | $27.93 | $27.90 | $27.90 | $20.20 | 5,822 |
| 2017-08-14 | $28.18 | $28.18 | $28.18 | $28.18 | $20.40 | 150 |
| 2017-08-11 | $29.11 | $29.11 | $29.10 | $29.10 | $21.07 | 354 |
| 2017-08-10 | $29.09 | $29.09 | $29.09 | $29.09 | $21.06 | 520 |
| 2017-08-09 | $29.93 | $29.93 | $29.91 | $29.91 | $21.65 | 780 |
| 2017-08-08 | $30.10 | $30.14 | $30.08 | $30.08 | $21.78 | 733 |
| 2017-08-07 | $30.30 | $30.30 | $30.30 | $30.30 | $21.93 | 0 |
| 2017-08-04 | $30.30 | $30.30 | $30.30 | $30.30 | $21.93 | 300 |
| 2017-08-03 | $30.66 | $30.66 | $30.30 | $30.30 | $21.93 | 920 |
| 2017-08-02 | $30.94 | $30.94 | $30.94 | $30.94 | $22.40 | 0 |
| 2017-08-01 | $31.14 | $31.14 | $30.94 | $30.94 | $22.40 | 2,358 |
| 2017-07-31 | $31.44 | $31.44 | $31.44 | $31.44 | $22.76 | 0 |
| 2017-07-28 | $31.33 | $31.44 | $31.33 | $31.44 | $22.76 | 2,050 |
| 2017-07-27 | $31.08 | $31.17 | $31.07 | $31.17 | $22.56 | 676 |
| 2017-07-26 | $31.88 | $31.88 | $31.88 | $31.88 | $23.08 | 100 |
| 2017-07-25 | $31.82 | $31.82 | $31.74 | $31.80 | $23.02 | 2,316 |
| 2017-07-24 | $31.75 | $31.75 | $31.73 | $31.73 | $22.97 | 300 |
| 2017-07-21 | $31.91 | $31.91 | $31.91 | $31.91 | $23.10 | 1 |
| 2017-07-20 | $31.58 | $31.91 | $31.58 | $31.91 | $23.10 | 300 |
| 2017-07-19 | $31.46 | $31.46 | $31.46 | $31.46 | $22.68 | 0 |
| 2017-07-18 | $31.46 | $31.46 | $31.46 | $31.46 | $22.67 | 98 |
| 2017-07-17 | $31.59 | $31.59 | $31.46 | $31.46 | $22.68 | 600 |
| 2017-07-14 | $31.60 | $31.61 | $31.60 | $31.61 | $22.78 | 500 |
| 2017-07-13 | $31.15 | $31.22 | $31.15 | $31.21 | $22.49 | 4,657 |
| 2017-07-12 | $31.11 | $31.49 | $31.11 | $31.49 | $22.70 | 400 |
| 2017-07-11 | $30.74 | $30.74 | $30.70 | $30.70 | $22.13 | 2,624 |
| 2017-07-10 | $30.93 | $30.93 | $30.93 | $30.93 | $22.29 | 0 |
| 2017-07-07 | $30.98 | $30.98 | $30.93 | $30.93 | $22.29 | 2,900 |
| 2017-07-06 | $31.34 | $31.34 | $31.34 | $31.34 | $22.59 | 0 |
| 2017-07-05 | $31.32 | $31.34 | $31.32 | $31.34 | $22.59 | 430 |
| 2017-07-03 | $30.88 | $30.88 | $30.88 | $30.88 | $22.26 | 500 |
| 2017-06-30 | $31.31 | $31.31 | $31.30 | $31.30 | $22.56 | 2,752 |
| 2017-06-29 | $31.52 | $31.52 | $31.52 | $31.52 | $22.72 | 373 |
| 2017-06-28 | $31.02 | $31.52 | $31.00 | $31.52 | $22.72 | 1,087 |
| 2017-06-27 | $30.89 | $30.89 | $30.89 | $30.89 | $22.26 | 270 |
| 2017-06-26 | $30.97 | $30.97 | $30.84 | $30.84 | $22.23 | 745 |
| 2017-06-23 | $30.43 | $30.56 | $30.40 | $30.56 | $22.03 | 640 |
| 2017-06-22 | $30.60 | $30.60 | $30.60 | $30.60 | $22.06 | 300 |
| 2017-06-21 | $30.51 | $30.52 | $30.49 | $30.52 | $22.00 | 2,300 |
| 2017-06-20 | $30.78 | $30.78 | $30.52 | $30.52 | $22.00 | 604 |
| 2017-06-19 | $31.16 | $31.33 | $31.16 | $31.18 | $22.37 | 1,900 |
| 2017-06-16 | $31.03 | $31.12 | $31.01 | $31.12 | $22.33 | 2,076 |
| 2017-06-15 | $30.82 | $30.82 | $30.79 | $30.79 | $22.09 | 1,040 |
| 2017-06-14 | $31.74 | $31.74 | $31.74 | $31.74 | $22.77 | 0 |
| 2017-06-13 | $31.79 | $31.81 | $31.74 | $31.74 | $22.77 | 1,200 |
| 2017-06-12 | $31.55 | $31.55 | $31.55 | $31.55 | $22.64 | 100 |
| 2017-06-09 | $30.89 | $30.89 | $30.89 | $30.89 | $22.16 | 700 |
| 2017-06-08 | $30.89 | $30.89 | $30.89 | $30.89 | $22.16 | 600 |
| 2017-06-07 | $31.11 | $31.11 | $30.89 | $30.89 | $22.16 | 4,128 |
| 2017-06-06 | $30.73 | $30.73 | $30.73 | $30.73 | $22.05 | 600 |
| 2017-06-05 | $30.73 | $30.73 | $30.73 | $30.73 | $22.05 | 700 |
| 2017-06-02 | $30.73 | $30.73 | $30.73 | $30.73 | $22.05 | 1,900 |
| 2017-06-01 | $29.85 | $29.85 | $29.83 | $29.83 | $21.40 | 2,650 |
| 2017-05-31 | $30.10 | $30.10 | $30.10 | $30.10 | $21.60 | 4,600 |
| 2017-05-30 | $30.10 | $30.10 | $30.10 | $30.10 | $21.60 | 2,300 |
| 2017-05-26 | $30.13 | $30.13 | $30.08 | $30.10 | $21.60 | 2,337 |
| 2017-05-25 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 2,100 |
| 2017-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 1,943 |
| 2017-05-23 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 1,700 |
| 2017-05-22 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 0 |
| 2017-05-19 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 2,600 |
| 2017-05-18 | $29.27 | $29.27 | $29.27 | $29.27 | $21.00 | 300 |
| 2017-05-17 | $29.93 | $29.93 | $29.93 | $29.93 | $21.37 | 1 |
| 2017-05-16 | $30.00 | $30.00 | $29.93 | $29.93 | $21.37 | 226 |
| 2017-05-15 | $29.49 | $29.70 | $29.49 | $29.70 | $21.21 | 2,808 |
| 2017-05-12 | $29.18 | $29.18 | $29.14 | $29.14 | $20.81 | 625 |
| 2017-05-11 | $29.27 | $29.27 | $29.27 | $29.27 | $20.90 | 154 |
| 2017-05-10 | $29.04 | $29.04 | $29.04 | $29.04 | $20.74 | 1,000 |
| 2017-05-09 | $29.53 | $29.56 | $29.51 | $29.53 | $21.09 | 4,495 |
| 2017-05-08 | $29.39 | $29.39 | $29.39 | $29.39 | $20.99 | 800 |
| 2017-05-05 | $28.75 | $29.39 | $28.67 | $29.39 | $20.99 | 2,341 |
| 2017-05-04 | $28.85 | $28.85 | $28.85 | $28.85 | $20.60 | 290 |
| 2017-05-03 | $29.29 | $29.29 | $29.29 | $29.29 | $20.91 | 990 |
| 2017-05-02 | $29.11 | $29.11 | $29.11 | $29.11 | $20.79 | 4,558 |
| 2017-05-01 | $29.28 | $29.28 | $28.79 | $29.11 | $20.79 | 6,200 |
| 2017-04-28 | $27.50 | $27.50 | $27.50 | $27.50 | $19.64 | 1,000 |
| 2017-04-27 | $27.96 | $27.96 | $27.96 | $27.96 | $19.96 | 2,600 |
| 2017-04-26 | $27.96 | $27.96 | $27.96 | $27.96 | $19.96 | 575 |
| 2017-04-25 | $28.00 | $28.12 | $27.96 | $27.96 | $19.96 | 966 |
| 2017-04-24 | $28.29 | $28.32 | $28.28 | $28.32 | $20.22 | 1,100 |
| 2017-04-21 | $28.37 | $28.37 | $28.37 | $28.37 | $20.26 | 4,700 |
| 2017-04-20 | $28.37 | $28.37 | $28.37 | $28.37 | $20.26 | 700 |
| 2017-04-19 | $28.37 | $28.37 | $28.37 | $28.37 | $20.16 | 100 |
| 2017-04-18 | $29.26 | $29.26 | $29.26 | $29.26 | $20.80 | 3,700 |
| 2017-04-17 | $29.26 | $29.26 | $29.26 | $29.26 | $20.80 | 5,000 |
| 2017-04-13 | $29.34 | $29.34 | $29.34 | $29.34 | $20.85 | 2,000 |
| 2017-04-12 | $29.34 | $29.34 | $29.34 | $29.34 | $20.85 | 3,100 |
| 2017-04-11 | $29.30 | $29.30 | $29.30 | $29.30 | $20.82 | 500 |
| 2017-04-10 | $29.21 | $29.21 | $29.21 | $29.21 | $20.76 | 2,700 |
| 2017-04-07 | $28.97 | $28.97 | $28.97 | $28.97 | $20.59 | 1,300 |
| 2017-04-06 | $29.04 | $29.06 | $29.04 | $29.06 | $20.65 | 1,108 |
| 2017-04-05 | $29.26 | $29.28 | $29.25 | $29.28 | $20.81 | 5,559 |
| 2017-04-04 | $29.07 | $29.07 | $29.02 | $29.02 | $20.63 | 1,030 |
| 2017-04-03 | $29.49 | $29.49 | $29.49 | $29.49 | $20.96 | 60 |
| 2017-03-31 | $29.49 | $29.49 | $29.49 | $29.49 | $20.96 | 1,400 |
| 2017-03-30 | $29.45 | $29.68 | $29.43 | $29.49 | $20.96 | 3,880 |
| 2017-03-29 | $29.12 | $29.12 | $29.12 | $29.12 | $20.70 | 3,600 |
| 2017-03-28 | $29.14 | $29.14 | $29.05 | $29.05 | $20.65 | 5,024 |
| 2017-03-27 | $28.92 | $28.99 | $28.91 | $28.99 | $20.60 | 5,324 |
| 2017-03-24 | $28.51 | $28.51 | $28.51 | $28.51 | $20.26 | 3,000 |
| 2017-03-23 | $28.51 | $28.51 | $28.51 | $28.51 | $20.26 | 2,500 |
| 2017-03-22 | $28.51 | $28.51 | $28.51 | $28.51 | $20.26 | 1,600 |
| 2017-03-21 | $28.51 | $28.51 | $28.51 | $28.51 | $20.26 | 2,100 |
| 2017-03-20 | $28.49 | $28.51 | $28.49 | $28.51 | $20.26 | 3,940 |
| 2017-03-17 | $29.01 | $29.01 | $29.01 | $29.01 | $20.62 | 2,504 |
| 2017-03-16 | $29.08 | $29.08 | $28.89 | $28.89 | $20.53 | 1,572 |
| 2017-03-15 | $28.59 | $29.00 | $28.59 | $28.96 | $20.49 | 2,100 |
| 2017-03-14 | $28.73 | $28.73 | $28.73 | $28.73 | $20.33 | 9 |
| 2017-03-13 | $28.73 | $28.73 | $28.73 | $28.73 | $20.33 | 400 |
| 2017-03-10 | $28.39 | $28.47 | $28.30 | $28.47 | $20.14 | 1,052 |
| 2017-03-09 | $28.39 | $28.41 | $28.18 | $28.18 | $19.94 | 2,820 |
| 2017-03-08 | $28.18 | $28.18 | $28.17 | $28.17 | $19.93 | 300 |
| 2017-03-07 | $28.91 | $28.97 | $28.91 | $28.97 | $20.50 | 1,390 |
| 2017-03-06 | $28.96 | $28.96 | $28.96 | $28.96 | $20.49 | 5,397 |
| 2017-03-03 | $29.02 | $29.02 | $29.00 | $29.00 | $20.52 | 1,260 |
| 2017-03-02 | $29.47 | $29.47 | $29.47 | $29.47 | $20.85 | 1,700 |
| 2017-03-01 | $29.47 | $29.47 | $29.47 | $29.47 | $20.85 | 269 |
| 2017-02-28 | $29.59 | $29.59 | $29.48 | $29.48 | $20.86 | 532 |
| 2017-02-27 | $30.11 | $30.17 | $29.66 | $29.66 | $20.98 | 3,100 |
| 2017-02-24 | $30.86 | $30.86 | $30.86 | $30.86 | $21.83 | 0 |
| 2017-02-23 | $31.10 | $31.15 | $30.86 | $30.86 | $21.83 | 2,901 |
| 2017-02-22 | $31.36 | $31.36 | $31.36 | $31.36 | $22.19 | 7,651 |
| 2017-02-21 | $31.38 | $31.38 | $31.36 | $31.36 | $22.19 | 1,800 |
| 2017-02-17 | $31.22 | $31.53 | $31.22 | $31.53 | $22.21 | 15,413 |
| 2017-02-16 | $30.93 | $31.54 | $30.93 | $31.53 | $22.21 | 3,914 |
| 2017-02-15 | $30.45 | $30.63 | $30.45 | $30.63 | $21.58 | 1,035 |
| 2017-02-14 | $29.87 | $30.03 | $29.80 | $30.03 | $21.16 | 960 |
| 2017-02-13 | $29.20 | $29.20 | $29.08 | $29.08 | $20.49 | 387 |
| 2017-02-10 | $29.13 | $29.13 | $29.13 | $29.13 | $20.52 | 1,200 |
| 2017-02-09 | $29.12 | $29.13 | $29.11 | $29.13 | $20.52 | 1,800 |
| 2017-02-08 | $28.73 | $28.76 | $28.73 | $28.75 | $20.25 | 2,200 |
| 2017-02-07 | $28.95 | $28.95 | $28.95 | $28.95 | $20.40 | 630 |
| 2017-02-06 | $29.19 | $29.19 | $29.19 | $29.19 | $20.56 | 20,029 |
| 2017-02-03 | $29.31 | $29.47 | $29.31 | $29.43 | $20.73 | 3,039 |
| 2017-02-02 | $28.86 | $28.86 | $28.86 | $28.86 | $20.33 | 86 |
| 2017-02-01 | $29.08 | $29.09 | $28.86 | $28.86 | $20.33 | 2,515 |
| 2017-01-31 | $29.55 | $29.56 | $29.38 | $29.38 | $20.70 | 2,566 |
| 2017-01-30 | $29.62 | $29.62 | $29.23 | $29.38 | $20.70 | 18,100 |
| 2017-01-27 | $30.17 | $30.17 | $30.17 | $30.17 | $21.26 | 6,900 |
| 2017-01-26 | $30.18 | $30.18 | $30.15 | $30.15 | $21.24 | 1,300 |
| 2017-01-25 | $30.07 | $30.42 | $30.07 | $30.38 | $21.40 | 3,094 |
| 2017-01-24 | $29.94 | $30.14 | $29.94 | $30.14 | $21.24 | 918 |
| 2017-01-23 | $29.78 | $29.78 | $29.15 | $29.31 | $20.65 | 22,983 |
| 2017-01-20 | $29.70 | $29.70 | $29.67 | $29.67 | $20.90 | 300 |
| 2017-01-19 | $29.61 | $29.67 | $29.53 | $29.67 | $20.90 | 889 |
| 2017-01-18 | $30.18 | $30.18 | $29.81 | $29.81 | $20.91 | 3,302 |
| 2017-01-17 | $31.00 | $31.00 | $30.93 | $30.93 | $21.70 | 328 |
| 2017-01-13 | $30.50 | $30.74 | $30.50 | $30.74 | $21.56 | 1,336 |
| 2017-01-12 | $30.21 | $30.21 | $30.21 | $30.21 | $21.19 | 74 |
| 2017-01-11 | $29.91 | $30.21 | $29.83 | $30.21 | $21.19 | 852 |
| 2017-01-10 | $30.84 | $30.84 | $30.84 | $30.84 | $21.63 | 0 |
| 2017-01-09 | $30.81 | $30.85 | $30.75 | $30.84 | $21.63 | 4,229 |
| 2017-01-06 | $30.78 | $30.78 | $30.78 | $30.78 | $21.59 | 200 |
| 2017-01-05 | $30.59 | $30.59 | $30.51 | $30.51 | $21.40 | 950 |
| 2017-01-04 | $30.10 | $30.10 | $30.10 | $30.10 | $21.11 | 1,000 |
| 2017-01-03 | $29.94 | $30.10 | $29.91 | $30.10 | $21.11 | 2,582 |
| 2016-12-30 | $30.25 | $30.25 | $30.18 | $30.18 | $21.17 | 200 |
| 2016-12-29 | $29.90 | $30.02 | $29.90 | $30.02 | $21.06 | 6,911 |
| 2016-12-28 | $29.45 | $29.45 | $29.45 | $29.45 | $20.66 | 300 |
| 2016-12-27 | $29.45 | $29.45 | $29.45 | $29.45 | $20.66 | 2,468 |
| 2016-12-23 | $30.03 | $30.03 | $29.95 | $29.95 | $21.00 | 5,335 |
| 2016-12-22 | $30.02 | $30.06 | $29.97 | $29.98 | $21.03 | 4,131 |
| 2016-12-21 | $30.54 | $30.54 | $30.22 | $30.35 | $21.29 | 4,307 |
| 2016-12-20 | $30.51 | $30.51 | $30.51 | $30.51 | $21.40 | 2,934 |
| 2016-12-19 | $30.26 | $30.36 | $30.26 | $30.36 | $21.20 | 3,720 |
| 2016-12-16 | $29.79 | $30.17 | $29.79 | $30.13 | $21.04 | 2,282 |
| 2016-12-15 | $29.39 | $29.39 | $29.39 | $29.39 | $20.52 | 271 |
| 2016-12-14 | $30.12 | $30.12 | $29.83 | $29.83 | $20.83 | 22,550 |
| 2016-12-13 | $29.97 | $29.97 | $29.97 | $29.97 | $20.93 | 172 |
| 2016-12-12 | $29.89 | $29.89 | $29.68 | $29.68 | $20.73 | 2,879 |
| 2016-12-09 | $29.27 | $29.29 | $29.27 | $29.29 | $20.46 | 1,100 |
| 2016-12-08 | $29.30 | $29.31 | $29.29 | $29.31 | $20.47 | 1,200 |
| 2016-12-07 | $28.95 | $28.96 | $28.92 | $28.92 | $20.20 | 1,103 |
| 2016-12-06 | $28.45 | $28.45 | $28.45 | $28.45 | $19.87 | 0 |
| 2016-12-05 | $28.59 | $28.61 | $28.45 | $28.45 | $19.87 | 975 |
| 2016-12-02 | $28.60 | $28.71 | $28.60 | $28.71 | $20.05 | 7,918 |
| 2016-12-01 | $28.82 | $28.82 | $28.82 | $28.82 | $20.13 | 336 |
| 2016-11-30 | $28.44 | $28.54 | $28.44 | $28.54 | $19.93 | 2,801 |
| 2016-11-29 | $28.12 | $28.12 | $28.12 | $28.12 | $19.64 | 0 |
| 2016-11-28 | $28.37 | $28.43 | $28.12 | $28.12 | $19.64 | 588 |
| 2016-11-25 | $29.01 | $29.01 | $29.01 | $29.01 | $20.26 | 0 |
| 2016-11-23 | $29.01 | $29.01 | $29.01 | $29.01 | $20.26 | 1,000 |
| 2016-11-22 | $29.00 | $29.01 | $29.00 | $29.01 | $20.26 | 1,308 |
| 2016-11-21 | $29.00 | $29.00 | $28.95 | $28.96 | $20.23 | 2,829 |
| 2016-11-18 | $28.51 | $28.51 | $28.51 | $28.51 | $19.91 | 300 |
| 2016-11-17 | $28.77 | $28.77 | $28.61 | $28.61 | $19.89 | 318 |
| 2016-11-16 | $28.20 | $28.26 | $28.18 | $28.18 | $19.59 | 1,405 |
| 2016-11-15 | $28.13 | $28.35 | $28.13 | $28.22 | $19.61 | 4,256 |
| 2016-11-14 | $27.30 | $27.30 | $27.29 | $27.29 | $18.97 | 741 |
| 2016-11-11 | $27.88 | $27.88 | $27.64 | $27.64 | $19.21 | 436 |
| 2016-11-10 | $28.82 | $28.82 | $28.52 | $28.68 | $19.93 | 7,762 |
| 2016-11-09 | $29.00 | $29.20 | $28.72 | $29.20 | $20.29 | 17,145 |
| 2016-11-08 | $29.95 | $29.95 | $29.81 | $29.81 | $20.72 | 400 |
| 2016-11-07 | $29.71 | $29.71 | $29.40 | $29.40 | $20.43 | 1,325 |
| 2016-11-04 | $29.30 | $29.30 | $29.30 | $29.30 | $20.37 | 0 |
| 2016-11-03 | $29.33 | $29.33 | $29.30 | $29.30 | $20.37 | 1,000 |
| 2016-11-02 | $29.58 | $29.59 | $28.99 | $29.34 | $20.39 | 2,294 |
| 2016-11-01 | $29.77 | $29.77 | $29.59 | $29.59 | $20.57 | 2,777 |
| 2016-10-31 | $30.20 | $30.20 | $30.20 | $30.20 | $20.99 | 4,295 |
| 2016-10-28 | $30.22 | $30.22 | $30.16 | $30.16 | $20.96 | 5,858 |
| 2016-10-27 | $30.60 | $30.60 | $30.60 | $30.60 | $21.27 | 2,138 |
| 2016-10-26 | $30.90 | $30.90 | $30.60 | $30.60 | $21.27 | 2,010 |
| 2016-10-25 | $30.97 | $30.97 | $30.96 | $30.96 | $21.52 | 500 |
| 2016-10-24 | $31.57 | $31.57 | $31.43 | $31.43 | $21.85 | 300 |
| 2016-10-21 | $31.77 | $31.77 | $31.77 | $31.77 | $22.08 | 0 |
| 2016-10-20 | $31.80 | $31.80 | $31.77 | $31.77 | $22.08 | 810 |
| 2016-10-19 | $31.56 | $31.56 | $31.26 | $31.26 | $21.64 | 470 |
| 2016-10-18 | $31.17 | $31.17 | $31.17 | $31.17 | $21.58 | 5 |
| 2016-10-17 | $31.17 | $31.17 | $31.17 | $31.17 | $21.58 | 0 |
| 2016-10-14 | $31.17 | $31.17 | $31.17 | $31.17 | $21.58 | 3,000 |
| 2016-10-13 | $31.17 | $31.17 | $31.17 | $31.17 | $21.58 | 174 |
| 2016-10-12 | $31.00 | $31.10 | $31.00 | $31.07 | $21.51 | 3,218 |
| 2016-10-11 | $31.24 | $31.24 | $30.79 | $30.79 | $21.32 | 4,970 |
| 2016-10-10 | $30.89 | $30.89 | $30.89 | $30.89 | $21.38 | 0 |
| 2016-10-07 | $30.86 | $30.89 | $30.86 | $30.89 | $21.38 | 4,500 |
| 2016-10-06 | $31.68 | $31.68 | $31.68 | $31.68 | $21.93 | 1,565 |
| 2016-10-05 | $31.68 | $31.68 | $31.68 | $31.68 | $21.93 | 100 |
| 2016-10-04 | $32.63 | $32.63 | $32.63 | $32.63 | $22.59 | 0 |
| 2016-10-03 | $32.63 | $32.63 | $32.63 | $32.63 | $22.59 | 1,200 |
| 2016-09-30 | $32.63 | $32.63 | $32.63 | $32.63 | $22.59 | 0 |
| 2016-09-29 | $32.69 | $32.69 | $32.63 | $32.63 | $22.59 | 313 |
| 2016-09-28 | $31.52 | $32.07 | $31.52 | $32.07 | $22.20 | 1,200 |
| 2016-09-27 | $32.00 | $32.00 | $32.00 | $32.00 | $22.15 | 0 |
| 2016-09-26 | $32.00 | $32.00 | $32.00 | $32.00 | $22.15 | 41 |
| 2016-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $22.15 | 3 |
| 2016-09-22 | $31.86 | $32.00 | $31.86 | $32.00 | $22.15 | 3,300 |
| 2016-09-21 | $30.92 | $30.92 | $30.92 | $30.92 | $21.40 | 101 |
| 2016-09-20 | $30.11 | $30.11 | $30.11 | $30.11 | $20.84 | 50 |
| 2016-09-19 | $30.11 | $30.11 | $30.11 | $30.11 | $20.77 | 5,500 |
| 2016-09-16 | $30.11 | $30.11 | $30.11 | $30.11 | $20.77 | 1,832 |
| 2016-09-15 | $30.11 | $30.11 | $30.11 | $30.11 | $20.77 | 3,000 |
| 2016-09-14 | $29.99 | $30.12 | $29.99 | $30.11 | $20.77 | 1,210 |
| 2016-09-13 | $30.79 | $30.79 | $30.79 | $30.79 | $21.24 | 561 |
| 2016-09-12 | $31.26 | $31.29 | $31.25 | $31.29 | $21.59 | 650 |
| 2016-09-09 | $32.59 | $32.59 | $32.59 | $32.59 | $22.49 | 75 |
| 2016-09-08 | $32.40 | $32.60 | $32.40 | $32.59 | $22.49 | 4,489 |
| 2016-09-07 | $31.65 | $31.67 | $31.65 | $31.66 | $21.84 | 1,383 |
| 2016-09-06 | $31.72 | $31.73 | $31.55 | $31.66 | $21.84 | 11,000 |
| 2016-09-02 | $31.82 | $31.82 | $31.46 | $31.48 | $21.72 | 5,733 |
| 2016-09-01 | $31.08 | $31.34 | $31.08 | $31.34 | $21.62 | 1,091 |
| 2016-08-31 | $30.83 | $30.83 | $30.83 | $30.83 | $21.27 | 23,974 |
| 2016-08-30 | $30.79 | $30.79 | $30.77 | $30.77 | $21.23 | 515 |
| 2016-08-29 | $31.19 | $31.19 | $31.19 | $31.19 | $21.52 | 0 |
| 2016-08-26 | $31.49 | $31.49 | $31.19 | $31.19 | $21.52 | 750 |
| 2016-08-25 | $31.02 | $31.02 | $31.02 | $31.02 | $21.40 | 2,155 |
| 2016-08-24 | $31.79 | $31.79 | $31.79 | $31.79 | $21.93 | 9 |
| 2016-08-23 | $31.68 | $31.79 | $31.68 | $31.79 | $21.93 | 1,756 |
| 2016-08-22 | $31.60 | $31.60 | $31.60 | $31.60 | $21.80 | 401 |
| 2016-08-19 | $31.60 | $31.60 | $31.60 | $31.60 | $21.80 | 4,400 |
| 2016-08-18 | $31.98 | $32.03 | $31.60 | $31.60 | $21.80 | 3,924 |
| 2016-08-17 | $31.05 | $31.05 | $31.05 | $31.05 | $21.33 | 68 |
| 2016-08-16 | $31.05 | $31.05 | $31.05 | $31.05 | $21.33 | 428 |
| 2016-08-15 | $30.80 | $30.82 | $30.78 | $30.82 | $21.17 | 604 |
| 2016-08-12 | $29.96 | $29.96 | $29.96 | $29.96 | $20.59 | 8,050 |
| 2016-08-11 | $29.64 | $29.64 | $29.64 | $29.64 | $20.36 | 5,751 |
| 2016-08-10 | $30.04 | $30.04 | $29.64 | $29.64 | $20.36 | 2,480 |
| 2016-08-09 | $30.05 | $30.05 | $30.05 | $30.05 | $20.65 | 170 |
| 2016-08-08 | $29.72 | $29.72 | $29.72 | $29.72 | $20.42 | 443 |
| 2016-08-05 | $29.74 | $29.74 | $29.74 | $29.74 | $20.43 | 3,450 |
| 2016-08-04 | $30.11 | $30.11 | $30.11 | $30.11 | $20.68 | 180 |
| 2016-08-03 | $28.81 | $29.39 | $28.81 | $29.39 | $20.19 | 874 |
| 2016-08-02 | $28.77 | $28.84 | $28.75 | $28.84 | $19.82 | 5,678 |
| 2016-08-01 | $28.24 | $28.24 | $28.24 | $28.24 | $19.40 | 40 |
| 2016-07-29 | $28.24 | $28.24 | $28.24 | $28.24 | $19.40 | 263 |
| 2016-07-28 | $28.24 | $28.24 | $28.24 | $28.24 | $19.40 | 230 |
| 2016-07-27 | $28.42 | $28.42 | $28.42 | $28.42 | $19.53 | 0 |
| 2016-07-26 | $28.36 | $28.43 | $28.36 | $28.42 | $19.53 | 617 |
| 2016-07-25 | $28.49 | $28.53 | $28.30 | $28.30 | $19.44 | 795 |
| 2016-07-22 | $29.32 | $29.32 | $29.32 | $29.32 | $20.15 | 50 |
| 2016-07-21 | $29.32 | $29.32 | $29.32 | $29.32 | $20.15 | 363 |
| 2016-07-20 | $29.13 | $29.13 | $28.91 | $28.91 | $19.87 | 659 |
| 2016-07-19 | $29.09 | $29.09 | $28.85 | $28.90 | $19.77 | 611 |
| 2016-07-18 | $29.28 | $29.28 | $28.99 | $28.99 | $19.83 | 1,532 |
| 2016-07-15 | $29.19 | $29.28 | $29.13 | $29.28 | $20.03 | 9,883 |
| 2016-07-14 | $28.90 | $28.90 | $28.90 | $28.90 | $19.77 | 0 |
| 2016-07-13 | $28.90 | $28.90 | $28.90 | $28.90 | $19.77 | 0 |
| 2016-07-12 | $28.90 | $28.90 | $28.90 | $28.90 | $19.77 | 450 |
| 2016-07-11 | $28.87 | $28.87 | $28.79 | $28.79 | $19.69 | 2,010 |
| 2016-07-08 | $29.04 | $29.10 | $28.99 | $29.10 | $19.90 | 4,126 |
| 2016-07-07 | $29.96 | $29.96 | $29.94 | $29.94 | $20.48 | 741 |
| 2016-07-06 | $29.94 | $29.94 | $29.94 | $29.94 | $20.48 | 1,492 |
| 2016-07-05 | $30.34 | $30.34 | $30.34 | $30.34 | $20.76 | 0 |
| 2016-07-01 | $30.34 | $30.34 | $30.34 | $30.34 | $20.76 | 0 |
| 2016-06-30 | $30.34 | $30.34 | $30.34 | $30.34 | $20.76 | 50 |
| 2016-06-29 | $29.75 | $30.34 | $29.75 | $30.34 | $20.76 | 1,314 |
| 2016-06-28 | $28.68 | $29.09 | $28.68 | $29.09 | $19.90 | 200 |
| 2016-06-27 | $29.60 | $29.60 | $29.60 | $29.60 | $20.25 | 600 |
| 2016-06-24 | $29.60 | $29.60 | $29.60 | $29.60 | $20.25 | 133 |
| 2016-06-23 | $29.72 | $29.72 | $29.60 | $29.60 | $20.25 | 1,950 |
| 2016-06-22 | $29.40 | $29.41 | $29.29 | $29.29 | $20.04 | 2,468 |
| 2016-06-21 | $28.78 | $28.78 | $28.78 | $28.78 | $19.69 | 347 |
| 2016-06-20 | $28.78 | $28.78 | $28.78 | $28.78 | $19.69 | 114 |
| 2016-06-17 | $28.60 | $28.78 | $28.60 | $28.78 | $19.61 | 2,242 |
| 2016-06-16 | $27.93 | $27.93 | $27.93 | $27.93 | $19.03 | 1,078 |
| 2016-06-15 | $28.46 | $28.74 | $28.46 | $28.74 | $19.58 | 2,733 |
| 2016-06-14 | $28.89 | $28.94 | $28.89 | $28.94 | $19.71 | 330 |
| 2016-06-13 | $29.28 | $29.28 | $28.88 | $28.88 | $19.67 | 362 |
| 2016-06-10 | $29.46 | $29.46 | $29.45 | $29.46 | $20.07 | 1,206 |
| 2016-06-09 | $30.07 | $30.07 | $30.07 | $30.07 | $20.48 | 400 |
| 2016-06-08 | $30.81 | $30.81 | $30.81 | $30.81 | $20.99 | 100 |
| 2016-06-07 | $30.27 | $30.27 | $30.27 | $30.27 | $20.62 | 160 |
| 2016-06-06 | $30.23 | $30.23 | $30.20 | $30.20 | $20.57 | 1,341 |
| 2016-06-03 | $30.15 | $30.15 | $29.70 | $29.88 | $20.35 | 1,873 |
| 2016-06-02 | $29.47 | $29.47 | $29.45 | $29.45 | $20.06 | 1,364 |
| 2016-06-01 | $29.09 | $29.50 | $29.09 | $29.50 | $20.10 | 3,200 |
| 2016-05-31 | $29.27 | $29.27 | $29.04 | $29.21 | $19.90 | 25,066 |
| 2016-05-27 | $29.50 | $29.50 | $29.50 | $29.50 | $20.09 | 90 |
| 2016-05-26 | $29.65 | $29.65 | $29.50 | $29.50 | $20.09 | 800 |
| 2016-05-25 | $28.98 | $28.98 | $28.79 | $28.79 | $19.61 | 4,130 |
| 2016-05-24 | $29.13 | $29.18 | $28.77 | $28.77 | $19.59 | 21,062 |
| 2016-05-23 | $29.00 | $29.00 | $29.00 | $29.00 | $19.76 | 0 |
| 2016-05-20 | $29.06 | $29.06 | $29.00 | $29.00 | $19.76 | 670 |
| 2016-05-19 | $28.94 | $29.07 | $28.94 | $29.07 | $19.73 | 1,718 |
| 2016-05-18 | $29.35 | $29.55 | $29.24 | $29.25 | $19.77 | 1,922 |
| 2016-05-17 | $29.40 | $29.40 | $29.40 | $29.40 | $19.87 | 4,407 |
| 2016-05-16 | $29.27 | $29.36 | $29.27 | $29.35 | $19.84 | 14,679 |
| 2016-05-13 | $28.45 | $28.45 | $28.44 | $28.44 | $19.22 | 200 |
| 2016-05-12 | $29.08 | $29.08 | $28.95 | $28.95 | $19.57 | 340 |
| 2016-05-11 | $28.86 | $28.88 | $28.86 | $28.88 | $19.52 | 411 |
| 2016-05-10 | $29.02 | $29.02 | $28.92 | $28.92 | $19.55 | 1,752 |
| 2016-05-09 | $28.84 | $28.84 | $28.12 | $28.12 | $19.00 | 5,488 |
| 2016-05-06 | $29.71 | $29.71 | $29.71 | $29.71 | $20.08 | 30 |
| 2016-05-05 | $30.19 | $30.19 | $29.71 | $29.71 | $20.08 | 730 |
| 2016-05-04 | $30.08 | $30.08 | $30.05 | $30.05 | $20.31 | 494 |
| 2016-05-03 | $30.65 | $30.65 | $30.52 | $30.52 | $20.63 | 1,500 |
| 2016-05-02 | $32.25 | $32.25 | $32.25 | $32.25 | $21.79 | 0 |
| 2016-04-29 | $32.00 | $32.25 | $32.00 | $32.25 | $21.79 | 2,078 |
| 2016-04-28 | $31.86 | $32.03 | $31.82 | $32.03 | $21.65 | 2,812 |
| 2016-04-27 | $31.65 | $31.65 | $31.65 | $31.65 | $21.39 | 0 |
| 2016-04-26 | $31.45 | $31.66 | $31.45 | $31.65 | $21.39 | 968 |
| 2016-04-25 | $32.27 | $32.27 | $32.27 | $32.27 | $21.81 | 2,443 |
| 2016-04-22 | $32.08 | $32.08 | $32.08 | $32.08 | $21.68 | 5,609 |
| 2016-04-21 | $32.23 | $32.23 | $32.01 | $32.01 | $21.64 | 549 |
| 2016-04-20 | $32.01 | $32.46 | $32.01 | $32.46 | $21.94 | 1,194 |
| 2016-04-19 | $31.29 | $31.94 | $31.29 | $31.94 | $21.51 | 538 |
| 2016-04-18 | $30.31 | $30.33 | $30.31 | $30.33 | $20.42 | 318 |
| 2016-04-15 | $30.80 | $30.80 | $30.71 | $30.71 | $20.68 | 255 |
| 2016-04-14 | $30.74 | $30.98 | $30.74 | $30.98 | $20.86 | 1,207 |
| 2016-04-13 | $30.89 | $30.89 | $30.89 | $30.89 | $20.80 | 211 |
| 2016-04-12 | $29.56 | $30.68 | $29.56 | $30.61 | $20.61 | 8,218 |
| 2016-04-11 | $29.42 | $29.42 | $29.42 | $29.42 | $19.81 | 0 |
| 2016-04-08 | $29.42 | $29.42 | $29.42 | $29.42 | $19.81 | 1,506 |
| 2016-04-07 | $28.67 | $28.74 | $28.64 | $28.72 | $19.34 | 2,453 |
| 2016-04-06 | $28.69 | $28.69 | $28.69 | $28.69 | $19.32 | 33 |
| 2016-04-05 | $28.70 | $28.70 | $28.69 | $28.69 | $19.32 | 680 |
| 2016-04-04 | $30.50 | $30.50 | $30.50 | $30.50 | $20.54 | 63 |
| 2016-04-01 | $30.50 | $30.50 | $30.50 | $30.50 | $20.54 | 1,200 |
| 2016-03-31 | $29.73 | $30.50 | $29.73 | $30.50 | $20.54 | 5,805 |
| 2016-03-30 | $29.25 | $29.25 | $29.25 | $29.25 | $19.69 | 0 |
| 2016-03-29 | $29.25 | $29.25 | $29.25 | $29.25 | $19.69 | 44 |
| 2016-03-28 | $29.25 | $29.25 | $29.25 | $29.25 | $19.69 | 0 |
| 2016-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $19.69 | 135 |
| 2016-03-23 | $30.60 | $30.60 | $30.60 | $30.60 | $20.60 | 0 |
| 2016-03-22 | $30.60 | $30.60 | $30.60 | $30.60 | $20.60 | 31,989 |
| 2016-03-21 | $30.13 | $30.20 | $30.12 | $30.20 | $20.34 | 1,979 |
| 2016-03-18 | $30.28 | $30.28 | $30.28 | $30.28 | $20.39 | 2,251 |
| 2016-03-17 | $31.30 | $31.30 | $30.99 | $30.99 | $20.78 | 1,780 |
| 2016-03-16 | $28.59 | $28.59 | $28.59 | $28.59 | $19.17 | 752 |
| 2016-03-15 | $28.92 | $28.92 | $28.59 | $28.59 | $19.17 | 5,244 |
| 2016-03-14 | $30.08 | $30.08 | $30.08 | $30.08 | $20.17 | 0 |
| 2016-03-11 | $30.08 | $30.08 | $30.08 | $30.08 | $20.17 | 2,900 |
| 2016-03-10 | $30.08 | $30.08 | $30.08 | $30.08 | $20.17 | 0 |
| 2016-03-09 | $30.08 | $30.08 | $30.08 | $30.08 | $20.17 | 831 |
| 2016-03-08 | $30.08 | $30.08 | $30.08 | $30.08 | $20.17 | 115 |
| 2016-03-07 | $30.16 | $30.16 | $30.16 | $30.16 | $20.22 | 275 |
| 2016-03-04 | $28.95 | $28.96 | $28.93 | $28.93 | $19.40 | 2,108 |
| 2016-03-03 | $28.44 | $28.50 | $28.38 | $28.49 | $19.11 | 3,228 |
| 2016-03-02 | $28.25 | $28.25 | $28.25 | $28.25 | $18.94 | 160 |
| 2016-03-01 | $28.25 | $28.25 | $28.25 | $28.25 | $18.94 | 100 |
| 2016-02-29 | $27.56 | $27.56 | $27.55 | $27.55 | $18.47 | 2,000 |
| 2016-02-26 | $26.96 | $26.96 | $26.96 | $26.96 | $18.08 | 0 |
| 2016-02-25 | $26.96 | $26.96 | $26.96 | $26.96 | $18.08 | 0 |
| 2016-02-24 | $26.90 | $26.97 | $26.90 | $26.96 | $18.08 | 1,000 |
| 2016-02-23 | $27.81 | $27.81 | $27.16 | $27.16 | $18.21 | 3,108 |
| 2016-02-22 | $27.53 | $28.15 | $27.50 | $28.15 | $18.87 | 2,393 |
| 2016-02-19 | $25.96 | $25.96 | $25.96 | $25.96 | $17.41 | 102 |
| 2016-02-18 | $27.10 | $27.10 | $26.33 | $26.34 | $17.58 | 1,469 |
| 2016-02-17 | $26.04 | $27.25 | $26.04 | $27.25 | $18.18 | 6,252 |
| 2016-02-16 | $25.50 | $25.51 | $25.34 | $25.36 | $16.92 | 5,286 |
| 2016-02-12 | $24.91 | $24.99 | $24.91 | $24.99 | $16.68 | 3,205 |
| 2016-02-11 | $24.83 | $24.85 | $24.05 | $24.05 | $16.05 | 4,589 |
| 2016-02-10 | $25.04 | $25.04 | $25.01 | $25.01 | $16.69 | 1,222 |
| 2016-02-09 | $26.03 | $26.03 | $25.00 | $25.00 | $16.68 | 29,180 |
| 2016-02-08 | $26.49 | $26.49 | $26.03 | $26.03 | $17.37 | 6,073 |
| 2016-02-05 | $27.80 | $27.80 | $27.80 | $27.80 | $18.55 | 2,409 |
| 2016-02-04 | $27.80 | $27.80 | $27.80 | $27.80 | $18.55 | 2,000 |
| 2016-02-03 | $27.13 | $27.82 | $27.12 | $27.80 | $18.55 | 3,788 |
| 2016-02-02 | $26.55 | $26.55 | $26.54 | $26.54 | $17.71 | 220 |
| 2016-02-01 | $27.21 | $27.21 | $27.01 | $27.01 | $18.02 | 602 |
| 2016-01-29 | $27.00 | $27.00 | $26.58 | $26.88 | $17.94 | 625 |
| 2016-01-28 | $26.87 | $26.87 | $26.49 | $26.49 | $17.67 | 1,300 |
| 2016-01-27 | $25.92 | $25.92 | $25.92 | $25.92 | $17.30 | 200 |
| 2016-01-26 | $26.62 | $26.62 | $26.19 | $26.19 | $17.48 | 2,618 |
| 2016-01-25 | $26.15 | $26.15 | $26.15 | $26.15 | $17.45 | 280 |
| 2016-01-22 | $26.48 | $26.48 | $26.22 | $26.47 | $17.66 | 4,242 |
| 2016-01-21 | $23.68 | $25.39 | $23.68 | $25.39 | $16.94 | 2,341 |
| 2016-01-20 | $23.04 | $23.38 | $22.62 | $23.28 | $15.53 | 38,518 |
| 2016-01-19 | $24.23 | $24.25 | $23.63 | $23.63 | $15.68 | 47,410 |
| 2016-01-15 | $25.67 | $25.67 | $25.62 | $25.62 | $17.00 | 523 |
| 2016-01-14 | $25.86 | $26.54 | $25.86 | $26.52 | $17.60 | 2,565 |
| 2016-01-13 | $26.30 | $26.30 | $25.76 | $25.93 | $17.21 | 854 |
| 2016-01-12 | $26.70 | $26.70 | $25.84 | $25.84 | $17.15 | 2,500 |
| 2016-01-11 | $26.52 | $26.64 | $26.15 | $26.60 | $17.66 | 8,084 |
| 2016-01-08 | $27.01 | $27.44 | $27.01 | $27.44 | $18.21 | 9,352 |
| 2016-01-07 | $26.72 | $27.01 | $26.72 | $27.01 | $17.93 | 533 |
| 2016-01-06 | $28.00 | $28.00 | $27.15 | $27.44 | $18.22 | 4,236 |
| 2016-01-05 | $29.11 | $29.11 | $29.11 | $29.11 | $19.32 | 15 |
| 2016-01-04 | $29.11 | $29.11 | $29.11 | $29.11 | $19.32 | 21 |
| 2015-12-31 | $29.11 | $29.11 | $29.11 | $29.11 | $19.32 | 220 |
| 2015-12-30 | $29.30 | $29.30 | $28.84 | $28.84 | $19.14 | 1,917 |
| 2015-12-29 | $29.03 | $29.43 | $29.03 | $29.43 | $19.54 | 1,673 |
| 2015-12-28 | $29.65 | $29.65 | $29.65 | $29.65 | $19.68 | 386 |
| 2015-12-24 | $29.17 | $29.29 | $29.16 | $29.29 | $19.44 | 1,259 |
| 2015-12-23 | $29.18 | $29.18 | $29.18 | $29.18 | $19.37 | 939 |
| 2015-12-22 | $29.08 | $29.20 | $29.08 | $29.18 | $19.37 | 531 |
| 2015-12-21 | $29.23 | $29.35 | $29.10 | $29.10 | $19.32 | 4,617 |
| 2015-12-18 | $28.63 | $28.97 | $28.63 | $28.97 | $19.23 | 2,734 |
| 2015-12-17 | $28.18 | $28.67 | $28.12 | $28.67 | $18.95 | 7,771 |
| 2015-12-16 | $28.12 | $28.12 | $28.04 | $28.05 | $18.54 | 1,791 |
| 2015-12-15 | $28.00 | $28.00 | $27.54 | $27.54 | $18.20 | 16,560 |
| 2015-12-14 | $27.09 | $27.37 | $27.06 | $27.36 | $18.08 | 1,885 |
| 2015-12-11 | $27.50 | $27.50 | $27.37 | $27.37 | $18.09 | 5,997 |
| 2015-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $18.51 | 1,607 |
| 2015-12-09 | $28.34 | $28.34 | $27.62 | $27.82 | $18.39 | 8,408 |
| 2015-12-08 | $28.16 | $28.23 | $28.09 | $28.09 | $18.56 | 5,193 |
| 2015-12-07 | $28.32 | $28.39 | $28.16 | $28.37 | $18.75 | 4,262 |
| 2015-12-04 | $29.95 | $29.95 | $29.95 | $29.95 | $19.79 | 1,258 |
| 2015-12-03 | $30.39 | $30.39 | $29.95 | $29.95 | $19.79 | 1,648 |
| 2015-12-02 | $30.74 | $30.74 | $30.74 | $30.74 | $20.32 | 282 |
| 2015-12-01 | $30.40 | $30.40 | $30.40 | $30.40 | $20.09 | 5,238 |
| 2015-11-30 | $29.42 | $29.58 | $29.42 | $29.58 | $19.55 | 5,489 |
| 2015-11-27 | $29.03 | $29.03 | $29.03 | $29.03 | $19.19 | 87 |
| 2015-11-25 | $28.97 | $29.07 | $28.97 | $29.03 | $19.19 | 3,496 |
| 2015-11-24 | $29.13 | $29.13 | $29.13 | $29.13 | $19.25 | 29 |
| 2015-11-23 | $29.13 | $29.13 | $29.13 | $29.13 | $19.25 | 22 |
| 2015-11-20 | $29.57 | $29.57 | $29.13 | $29.13 | $19.25 | 1,211 |
| 2015-11-19 | $30.11 | $30.11 | $29.60 | $29.63 | $19.58 | 1,919 |
| 2015-11-18 | $30.84 | $30.84 | $30.17 | $30.17 | $19.86 | 3,867 |
| 2015-11-17 | $30.66 | $30.70 | $30.49 | $30.65 | $20.17 | 20,093 |
| 2015-11-16 | $29.65 | $29.65 | $29.62 | $29.62 | $19.50 | 1,409 |
| 2015-11-13 | $29.94 | $29.94 | $29.94 | $29.94 | $19.70 | 23 |
| 2015-11-12 | $30.09 | $30.10 | $29.94 | $29.94 | $19.70 | 6,556 |
| 2015-11-11 | $30.66 | $30.82 | $30.66 | $30.81 | $20.28 | 300 |
| 2015-11-10 | $31.27 | $31.46 | $31.27 | $31.46 | $20.71 | 1,750 |
| 2015-11-09 | $32.37 | $32.37 | $32.37 | $32.37 | $21.31 | 1,975 |
| 2015-11-06 | $32.37 | $32.37 | $32.37 | $32.37 | $21.31 | 181 |
| 2015-11-05 | $32.70 | $32.70 | $32.45 | $32.45 | $21.36 | 799 |
| 2015-11-04 | $32.28 | $32.28 | $32.28 | $32.28 | $21.24 | 2,824 |
| 2015-11-03 | $31.14 | $31.55 | $31.14 | $31.55 | $20.77 | 1,234 |
| 2015-11-02 | $30.42 | $30.82 | $30.36 | $30.82 | $20.28 | 1,606 |
| 2015-10-30 | $30.81 | $30.81 | $30.81 | $30.81 | $20.28 | 313 |
| 2015-10-29 | $30.31 | $30.76 | $30.31 | $30.74 | $20.23 | 2,149 |
| 2015-10-28 | $30.13 | $30.13 | $30.13 | $30.13 | $19.83 | 1,498 |
| 2015-10-27 | $29.08 | $29.08 | $29.07 | $29.07 | $19.13 | 610 |
| 2015-10-26 | $30.11 | $30.11 | $30.11 | $30.11 | $19.82 | 237 |
| 2015-10-23 | $31.05 | $31.07 | $30.57 | $31.07 | $20.45 | 3,772 |
| 2015-10-22 | $31.00 | $31.02 | $31.00 | $31.02 | $20.41 | 1,834 |
| 2015-10-21 | $31.29 | $31.29 | $31.26 | $31.26 | $20.57 | 2,002 |
| 2015-10-20 | $31.12 | $31.41 | $31.12 | $31.36 | $20.64 | 3,618 |
| 2015-10-19 | $31.13 | $31.23 | $31.12 | $31.23 | $20.47 | 39 |
| 2015-10-16 | $31.13 | $31.23 | $31.12 | $31.23 | $20.47 | 36 |
| 2015-10-15 | $31.13 | $31.23 | $31.12 | $31.23 | $20.47 | 707 |
| 2015-10-14 | $30.84 | $31.25 | $30.84 | $31.24 | $20.48 | 511 |
| 2015-10-13 | $30.97 | $31.48 | $30.95 | $30.95 | $20.29 | 5,940 |
| 2015-10-12 | $31.94 | $31.94 | $31.94 | $31.94 | $20.94 | 0 |
| 2015-10-09 | $31.96 | $32.02 | $31.94 | $31.94 | $20.94 | 2,594 |
| 2015-10-08 | $31.06 | $31.41 | $31.06 | $31.40 | $20.59 | 4,976 |
| 2015-10-07 | $28.45 | $29.39 | $28.45 | $29.39 | $19.26 | 1,241 |
| 2015-10-06 | $28.45 | $29.39 | $28.45 | $29.39 | $19.26 | 0 |
| 2015-10-05 | $28.45 | $29.39 | $28.45 | $29.39 | $19.26 | 2,473 |
| 2015-10-02 | $27.46 | $27.46 | $27.46 | $27.46 | $18.00 | 2,947 |
| 2015-10-01 | $27.22 | $27.22 | $27.22 | $27.22 | $17.85 | 497 |
| 2015-09-30 | $26.73 | $27.32 | $26.72 | $27.32 | $17.91 | 2,140 |
| 2015-09-29 | $27.43 | $27.43 | $27.24 | $27.24 | $17.86 | 5,028 |
| 2015-09-28 | $28.48 | $28.48 | $28.48 | $28.48 | $18.67 | 73 |
| 2015-09-25 | $29.16 | $29.16 | $28.48 | $28.48 | $18.67 | 8,359 |
| 2015-09-24 | $29.20 | $29.20 | $29.20 | $29.20 | $19.14 | 0 |
| 2015-09-23 | $29.20 | $29.20 | $29.20 | $29.20 | $19.14 | 641 |
| 2015-09-22 | $28.87 | $28.87 | $28.87 | $28.87 | $18.93 | 570 |
| 2015-09-21 | $28.87 | $28.87 | $28.87 | $28.87 | $18.93 | 9 |
| 2015-09-18 | $28.87 | $28.87 | $28.87 | $28.87 | $18.93 | 1,051 |
| 2015-09-17 | $28.80 | $28.80 | $28.80 | $28.80 | $18.80 | 191 |
| 2015-09-16 | $28.21 | $28.45 | $28.08 | $28.45 | $18.57 | 9,788 |
| 2015-09-15 | $27.76 | $27.76 | $27.61 | $27.75 | $18.11 | 12,245 |
| 2015-09-14 | $27.85 | $27.85 | $27.50 | $27.50 | $17.95 | 7,504 |
| 2015-09-11 | $28.42 | $28.42 | $28.09 | $28.09 | $18.34 | 1,173 |
| 2015-09-10 | $28.71 | $28.71 | $28.63 | $28.68 | $18.72 | 8,091 |
| 2015-09-09 | $29.43 | $29.43 | $29.42 | $29.42 | $19.20 | 400 |
| 2015-09-08 | $30.10 | $30.10 | $28.61 | $29.15 | $19.03 | 8 |
| 2015-09-04 | $30.10 | $30.10 | $28.61 | $29.15 | $19.03 | 33 |
| 2015-09-03 | $30.10 | $30.10 | $28.61 | $29.15 | $19.03 | 12 |
| 2015-09-02 | $30.10 | $30.10 | $28.61 | $29.15 | $19.03 | 1,038 |
| 2015-09-01 | $30.06 | $30.06 | $30.06 | $30.06 | $19.62 | 2,313 |
| 2015-08-31 | $30.05 | $30.72 | $30.05 | $30.46 | $19.88 | 3,494 |
| 2015-08-28 | $30.02 | $30.02 | $30.02 | $30.02 | $19.59 | 189 |
| 2015-08-27 | $29.09 | $29.98 | $29.09 | $29.94 | $19.54 | 3,590 |
| 2015-08-26 | $28.00 | $28.25 | $27.44 | $28.25 | $18.44 | 5,564 |
Keyera Corp (KEYUF) News Headlines
Recent Keyera Corp (KEYUF) News
Similar Companies to Keyera Corp (KEYUF) 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 | -- | -- | -- |