Komatsu Ltd (KMTUF) Exchange: PINK
Data as of Aug. 22, 2025
$33.95 ($0.44) 1.31%
Komatsu Ltd - Daily Information
Click for more stock information on Komatsu Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $33.30 |
| Previous Close | $33.95 |
| High | $34.76 |
| Low | $33.30 |
| Adjusted Open | $33.30 |
| Previous Adjusted Close | $33.95 |
| Adjusted High | $34.76 |
| Adjusted Low | $33.30 |
About Komatsu Ltd (KMTUF)
No Description Available
Invest in Komatsu Ltd (KMTUF)
Historical Stock Data for Komatsu Ltd (KMTUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $33.30 | $34.76 | $33.30 | $33.95 | $33.95 | 5,685 |
| 2025-08-21 | $35.23 | $35.23 | $33.28 | $33.51 | $33.51 | 1,686 |
| 2025-08-20 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 533 |
| 2025-08-19 | $33.56 | $36.68 | $33.37 | $34.02 | $34.02 | 2,640 |
| 2025-08-18 | $35.43 | $35.43 | $32.47 | $34.00 | $34.00 | 1,096 |
| 2025-08-15 | $34.00 | $35.78 | $32.83 | $35.78 | $35.78 | 1,277 |
| 2025-08-14 | $34.09 | $34.09 | $32.30 | $33.89 | $33.89 | 1,155 |
| 2025-08-13 | $34.29 | $35.90 | $34.09 | $34.40 | $34.40 | 1,974 |
| 2025-08-12 | $34.45 | $34.45 | $32.05 | $34.45 | $34.45 | 1,110 |
| 2025-08-11 | $34.75 | $34.75 | $31.92 | $33.51 | $33.51 | 1,474 |
| 2025-08-08 | $33.38 | $35.12 | $31.64 | $33.41 | $33.41 | 3,991 |
| 2025-08-07 | $31.70 | $34.06 | $31.40 | $32.71 | $32.71 | 13,382 |
| 2025-08-06 | $31.96 | $33.57 | $31.55 | $32.90 | $32.90 | 10,323 |
| 2025-08-05 | $30.76 | $33.60 | $30.76 | $32.10 | $32.10 | 23,958 |
| 2025-08-04 | $31.29 | $33.61 | $31.29 | $32.50 | $32.50 | 79,702 |
| 2025-08-01 | $31.10 | $34.75 | $30.65 | $32.30 | $32.30 | 5,100 |
| 2025-07-31 | $34.88 | $34.88 | $32.32 | $32.50 | $32.50 | 4,083 |
| 2025-07-30 | $32.33 | $33.51 | $31.15 | $32.32 | $32.32 | 8,626 |
| 2025-07-29 | $33.80 | $35.56 | $33.80 | $34.75 | $34.75 | 861,386 |
| 2025-07-28 | $35.43 | $36.25 | $35.43 | $36.25 | $36.25 | 1,122 |
| 2025-07-25 | $36.57 | $36.57 | $35.43 | $35.43 | $35.43 | 624 |
| 2025-07-24 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 10 |
| 2025-07-23 | $38.25 | $38.25 | $36.71 | $36.71 | $36.71 | 1,064 |
| 2025-07-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 75 |
| 2025-07-21 | $33.50 | $35.44 | $31.78 | $33.40 | $33.40 | 2,567 |
| 2025-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 135 |
| 2025-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 104 |
| 2025-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 55 |
| 2025-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,528 |
| 2025-07-14 | $32.11 | $32.62 | $32.11 | $32.62 | $32.62 | 679 |
| 2025-07-11 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 46,165 |
| 2025-07-10 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 137 |
| 2025-07-09 | $33.07 | $33.07 | $31.23 | $33.01 | $33.01 | 24,627 |
| 2025-07-08 | $34.27 | $34.27 | $32.85 | $32.85 | $32.85 | 1,413 |
| 2025-07-07 | $31.33 | $34.08 | $31.33 | $32.51 | $32.51 | 610 |
| 2025-07-03 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2025-07-02 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,348 |
| 2025-07-01 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 1,681 |
| 2025-06-30 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 109 |
| 2025-06-27 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 152 |
| 2025-06-26 | $33.38 | $33.38 | $32.21 | $32.21 | $32.21 | 972 |
| 2025-06-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10,406 |
| 2025-06-24 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 157 |
| 2025-06-23 | $31.68 | $31.98 | $30.61 | $30.61 | $30.61 | 3,513 |
| 2025-06-20 | $31.92 | $31.92 | $30.30 | $30.30 | $30.30 | 471 |
| 2025-06-18 | $31.85 | $31.85 | $29.31 | $30.27 | $30.27 | 1,251 |
| 2025-06-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2025-06-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 26 |
| 2025-06-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 131 |
| 2025-06-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1,469 |
| 2025-06-11 | $30.85 | $30.85 | $29.29 | $30.52 | $30.52 | 9,674 |
| 2025-06-10 | $32.59 | $32.59 | $31.25 | $31.25 | $31.25 | 417 |
| 2025-06-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 29 |
| 2025-06-06 | $31.00 | $32.88 | $31.00 | $31.40 | $31.40 | 980 |
| 2025-06-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 138 |
| 2025-06-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 218 |
| 2025-06-03 | $31.90 | $31.90 | $30.40 | $30.40 | $30.40 | 622 |
| 2025-06-02 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 33 |
| 2025-05-30 | $32.34 | $32.34 | $30.81 | $30.81 | $30.81 | 358 |
| 2025-05-29 | $31.88 | $31.88 | $30.50 | $30.50 | $30.50 | 406 |
| 2025-05-28 | $28.34 | $31.90 | $28.30 | $30.40 | $30.40 | 1,460 |
| 2025-05-27 | $32.20 | $32.20 | $30.37 | $30.79 | $30.79 | 1,302 |
| 2025-05-23 | $31.70 | $31.70 | $28.50 | $28.50 | $28.50 | 484 |
| 2025-05-22 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 3,049 |
| 2025-05-21 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 3,874 |
| 2025-05-20 | $28.32 | $30.18 | $28.32 | $30.18 | $30.18 | 1,130 |
| 2025-05-19 | $31.56 | $31.56 | $30.25 | $30.25 | $30.25 | 3,192 |
| 2025-05-16 | $31.80 | $31.80 | $30.00 | $30.00 | $30.00 | 488 |
| 2025-05-15 | $31.15 | $31.15 | $29.80 | $29.80 | $29.80 | 60,784 |
| 2025-05-14 | $30.05 | $30.05 | $29.88 | $30.00 | $30.00 | 2,516 |
| 2025-05-13 | $31.46 | $31.46 | $30.38 | $30.40 | $30.40 | 81,226 |
| 2025-05-12 | $31.49 | $31.80 | $30.17 | $30.17 | $30.17 | 14,905 |
| 2025-05-09 | $30.91 | $30.91 | $29.50 | $29.50 | $29.50 | 3,290 |
| 2025-05-08 | $30.95 | $30.95 | $28.51 | $28.51 | $28.51 | 41,562 |
| 2025-05-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 345 |
| 2025-05-06 | $29.79 | $29.88 | $29.79 | $29.88 | $29.88 | 1,982 |
| 2025-05-05 | $30.36 | $30.36 | $29.75 | $29.75 | $29.75 | 1,801 |
| 2025-05-02 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 192 |
| 2025-05-01 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 276 |
| 2025-04-30 | $30.50 | $30.50 | $30.09 | $30.09 | $30.09 | 295 |
| 2025-04-29 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 123 |
| 2025-04-28 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 263 |
| 2025-04-25 | $27.28 | $28.11 | $27.28 | $28.11 | $28.11 | 657 |
| 2025-04-24 | $26.40 | $29.28 | $26.40 | $28.65 | $28.65 | 776 |
| 2025-04-23 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 167 |
| 2025-04-22 | $26.87 | $28.50 | $26.87 | $27.71 | $27.71 | 3,741 |
| 2025-04-21 | $27.50 | $27.50 | $26.49 | $27.15 | $27.15 | 2,522 |
| 2025-04-17 | $30.12 | $30.12 | $27.04 | $28.98 | $28.98 | 1,314 |
| 2025-04-16 | $26.68 | $28.94 | $26.68 | $28.05 | $28.05 | 45,955 |
| 2025-04-15 | $30.60 | $31.30 | $29.05 | $29.05 | $29.05 | 2,955 |
| 2025-04-14 | $27.72 | $29.84 | $27.72 | $28.61 | $28.61 | 9,020 |
| 2025-04-11 | $29.60 | $29.60 | $26.55 | $27.80 | $27.80 | 2,656 |
| 2025-04-10 | $26.30 | $26.30 | $26.25 | $26.25 | $26.25 | 3,256 |
| 2025-04-09 | $27.15 | $27.50 | $24.31 | $27.50 | $27.50 | 6,395 |
| 2025-04-08 | $26.93 | $26.93 | $25.75 | $25.75 | $25.75 | 2,685 |
| 2025-04-07 | $25.78 | $26.21 | $23.47 | $26.05 | $26.05 | 20,585 |
| 2025-04-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 114 |
| 2025-04-03 | $28.50 | $29.60 | $28.00 | $28.25 | $28.25 | 6,014 |
| 2025-04-02 | $30.26 | $30.26 | $29.61 | $29.61 | $29.61 | 344 |
| 2025-04-01 | $29.42 | $29.42 | $28.92 | $28.92 | $28.92 | 275 |
| 2025-03-31 | $30.57 | $30.57 | $29.42 | $29.42 | $29.42 | 526 |
| 2025-03-28 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 3,064 |
| 2025-03-27 | $31.86 | $32.20 | $30.61 | $30.61 | $30.61 | 922 |
| 2025-03-26 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 292 |
| 2025-03-25 | $32.20 | $32.20 | $30.92 | $30.92 | $30.92 | 418 |
| 2025-03-24 | $31.10 | $31.10 | $30.50 | $30.50 | $30.50 | 370 |
| 2025-03-21 | $31.25 | $31.25 | $31.00 | $31.00 | $31.00 | 230 |
| 2025-03-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 15 |
| 2025-03-19 | $32.20 | $32.20 | $31.25 | $31.25 | $31.25 | 1,090 |
| 2025-03-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 115 |
| 2025-03-17 | $29.44 | $30.50 | $29.44 | $30.50 | $30.50 | 2,675 |
| 2025-03-14 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 15 |
| 2025-03-13 | $29.65 | $30.93 | $28.50 | $30.93 | $30.93 | 585 |
| 2025-03-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 552 |
| 2025-03-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 169 |
| 2025-03-10 | $30.30 | $30.30 | $29.00 | $29.75 | $29.75 | 2,181 |
| 2025-03-07 | $30.05 | $31.29 | $30.05 | $30.15 | $30.15 | 3,059 |
| 2025-03-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 143 |
| 2025-03-05 | $30.75 | $30.75 | $29.80 | $29.80 | $29.80 | 762 |
| 2025-03-04 | $31.11 | $31.11 | $29.90 | $29.90 | $29.90 | 344 |
| 2025-03-03 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 190 |
| 2025-02-28 | $31.20 | $31.70 | $31.20 | $31.38 | $31.38 | 2,330 |
| 2025-02-27 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 188 |
| 2025-02-26 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 7,344 |
| 2025-02-25 | $28.96 | $32.24 | $28.96 | $32.24 | $32.24 | 418 |
| 2025-02-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 281 |
| 2025-02-21 | $32.60 | $32.60 | $30.50 | $30.90 | $30.90 | 962 |
| 2025-02-20 | $30.76 | $30.87 | $30.76 | $30.87 | $30.87 | 1,988 |
| 2025-02-19 | $33.34 | $33.34 | $31.80 | $31.80 | $31.80 | 436 |
| 2025-02-18 | $32.14 | $32.14 | $29.63 | $31.55 | $31.55 | 983 |
| 2025-02-14 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 211 |
| 2025-02-13 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 545 |
| 2025-02-12 | $28.98 | $30.10 | $28.98 | $30.10 | $30.10 | 275 |
| 2025-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 28 |
| 2025-02-10 | $31.51 | $31.51 | $28.79 | $30.00 | $30.00 | 1,374 |
| 2025-02-07 | $30.00 | $30.35 | $29.90 | $29.90 | $29.90 | 61,809 |
| 2025-02-06 | $29.78 | $30.00 | $29.78 | $30.00 | $30.00 | 1,801 |
| 2025-02-05 | $29.96 | $30.00 | $29.91 | $30.00 | $30.00 | 1,986 |
| 2025-02-04 | $29.74 | $29.74 | $29.71 | $29.71 | $29.71 | 901 |
| 2025-02-03 | $27.19 | $30.52 | $27.19 | $28.91 | $28.91 | 2,052 |
| 2025-01-31 | $30.95 | $30.97 | $28.47 | $30.49 | $30.49 | 56,089 |
| 2025-01-30 | $29.50 | $29.55 | $29.40 | $29.55 | $29.55 | 54,132 |
| 2025-01-29 | $30.80 | $30.80 | $30.15 | $30.15 | $30.15 | 1,354 |
| 2025-01-28 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 461 |
| 2025-01-27 | $28.40 | $28.76 | $28.19 | $28.76 | $28.76 | 1,681 |
| 2025-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 862 |
| 2025-01-23 | $28.84 | $28.84 | $28.80 | $28.80 | $28.80 | 2,331 |
| 2025-01-22 | $28.89 | $28.89 | $28.70 | $28.70 | $28.70 | 1,637 |
| 2025-01-21 | $28.00 | $29.23 | $26.67 | $28.74 | $28.74 | 2,355 |
| 2025-01-17 | $27.75 | $27.75 | $26.75 | $27.50 | $27.50 | 1,125 |
| 2025-01-16 | $27.10 | $27.10 | $26.29 | $27.05 | $27.05 | 1,115 |
| 2025-01-15 | $27.00 | $27.73 | $27.00 | $27.15 | $27.15 | 1,073 |
| 2025-01-14 | $26.96 | $26.96 | $24.98 | $24.98 | $24.98 | 1,489 |
| 2025-01-13 | $26.79 | $26.80 | $26.50 | $26.50 | $26.50 | 5,195 |
| 2025-01-10 | $26.25 | $27.00 | $25.21 | $26.67 | $26.67 | 7,366 |
| 2025-01-08 | $25.75 | $27.58 | $25.75 | $27.01 | $27.01 | 5,536 |
| 2025-01-07 | $27.76 | $27.76 | $27.21 | $27.21 | $27.21 | 1,538 |
| 2025-01-06 | $27.78 | $27.78 | $25.98 | $27.55 | $27.55 | 2,595 |
| 2025-01-03 | $27.75 | $27.75 | $27.50 | $27.50 | $27.50 | 238 |
| 2025-01-02 | $27.75 | $27.75 | $25.50 | $27.50 | $27.50 | 930 |
| 2024-12-31 | $26.02 | $27.15 | $26.02 | $27.15 | $27.15 | 2,603 |
| 2024-12-30 | $27.40 | $29.02 | $27.24 | $27.50 | $27.50 | 12,693 |
| 2024-12-27 | $25.20 | $27.99 | $25.20 | $27.55 | $27.55 | 2,821 |
| 2024-12-26 | $27.99 | $27.99 | $25.51 | $27.62 | $27.62 | 1,658 |
| 2024-12-24 | $25.51 | $25.51 | $25.20 | $25.20 | $25.20 | 629 |
| 2024-12-23 | $25.52 | $28.04 | $25.20 | $26.64 | $26.64 | 6,471 |
| 2024-12-20 | $25.17 | $28.05 | $25.16 | $26.60 | $26.60 | 2,260 |
| 2024-12-19 | $24.69 | $26.23 | $24.69 | $26.23 | $26.23 | 81,646 |
| 2024-12-18 | $28.59 | $28.59 | $26.85 | $26.85 | $26.85 | 120,562 |
| 2024-12-17 | $25.92 | $27.11 | $25.92 | $27.11 | $27.11 | 1,481 |
| 2024-12-16 | $29.15 | $29.15 | $26.99 | $27.25 | $27.25 | 1,200 |
| 2024-12-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 182 |
| 2024-12-12 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 50,260 |
| 2024-12-11 | $26.47 | $28.05 | $26.47 | $28.05 | $28.05 | 4,999 |
| 2024-12-10 | $25.90 | $27.53 | $25.90 | $27.53 | $27.53 | 5,514 |
| 2024-12-09 | $27.60 | $28.78 | $25.82 | $27.75 | $27.75 | 1,430 |
| 2024-12-06 | $25.87 | $27.32 | $25.87 | $27.32 | $27.32 | 2,556 |
| 2024-12-05 | $25.97 | $27.21 | $25.97 | $27.21 | $27.21 | 1,769 |
| 2024-12-04 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2024-12-03 | $26.37 | $28.49 | $26.37 | $27.42 | $27.42 | 1,244 |
| 2024-12-02 | $27.20 | $27.49 | $27.20 | $27.41 | $27.41 | 3,628 |
| 2024-11-29 | $27.01 | $27.20 | $27.01 | $27.20 | $27.20 | 430 |
| 2024-11-27 | $26.84 | $26.88 | $26.84 | $26.84 | $26.84 | 2,124 |
| 2024-11-26 | $25.67 | $27.04 | $25.67 | $27.04 | $27.04 | 6,745 |
| 2024-11-25 | $28.00 | $28.23 | $25.67 | $27.15 | $27.15 | 7,206 |
| 2024-11-22 | $25.01 | $28.33 | $25.01 | $28.33 | $28.33 | 1,076 |
| 2024-11-21 | $27.36 | $27.36 | $25.51 | $26.43 | $26.43 | 1,344 |
| 2024-11-20 | $27.39 | $27.39 | $24.91 | $26.05 | $26.05 | 5,008 |
| 2024-11-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 226 |
| 2024-11-18 | $25.01 | $27.49 | $25.01 | $26.24 | $26.24 | 2,211 |
| 2024-11-15 | $25.31 | $26.05 | $25.31 | $26.05 | $26.05 | 580 |
| 2024-11-14 | $25.16 | $27.64 | $25.16 | $27.64 | $27.64 | 879 |
| 2024-11-13 | $27.44 | $27.44 | $26.23 | $26.23 | $26.23 | 3,130 |
| 2024-11-12 | $25.97 | $27.25 | $25.97 | $26.90 | $26.90 | 933 |
| 2024-11-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 417 |
| 2024-11-08 | $29.18 | $29.18 | $27.70 | $27.70 | $27.70 | 6,008 |
| 2024-11-07 | $26.89 | $28.15 | $26.89 | $27.15 | $27.15 | 962 |
| 2024-11-06 | $26.57 | $28.69 | $26.30 | $26.30 | $26.30 | 794 |
| 2024-11-05 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2,005 |
| 2024-11-04 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 144 |
| 2024-11-01 | $25.16 | $26.14 | $25.16 | $26.14 | $26.14 | 3,348 |
| 2024-10-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 228 |
| 2024-10-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,500 |
| 2024-10-29 | $27.55 | $27.55 | $25.51 | $26.58 | $26.58 | 1,043 |
| 2024-10-28 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 836 |
| 2024-10-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 2,382 |
| 2024-10-24 | $24.91 | $26.97 | $24.91 | $25.69 | $25.69 | 8,689 |
| 2024-10-23 | $24.91 | $25.40 | $24.91 | $25.40 | $25.40 | 3,648 |
| 2024-10-22 | $25.06 | $25.90 | $25.06 | $25.90 | $25.90 | 338 |
| 2024-10-21 | $26.80 | $26.82 | $26.80 | $26.82 | $26.82 | 872 |
| 2024-10-18 | $26.29 | $26.80 | $26.29 | $26.80 | $26.80 | 316 |
| 2024-10-17 | $26.29 | $26.75 | $26.29 | $26.75 | $26.75 | 469 |
| 2024-10-16 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 92,973 |
| 2024-10-15 | $26.31 | $26.75 | $26.31 | $26.75 | $26.75 | 614 |
| 2024-10-14 | $28.63 | $28.63 | $25.75 | $25.75 | $25.75 | 629 |
| 2024-10-11 | $28.88 | $28.88 | $27.82 | $27.82 | $27.82 | 1,506 |
| 2024-10-10 | $26.32 | $28.44 | $26.32 | $28.44 | $28.44 | 415 |
| 2024-10-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 18 |
| 2024-10-08 | $27.68 | $29.14 | $27.68 | $27.80 | $27.80 | 1,519 |
| 2024-10-07 | $26.82 | $29.00 | $26.82 | $29.00 | $29.00 | 8,935 |
| 2024-10-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 27 |
| 2024-10-03 | $26.28 | $27.37 | $26.28 | $27.37 | $27.37 | 277 |
| 2024-10-02 | $27.90 | $28.63 | $27.90 | $28.20 | $28.20 | 605 |
| 2024-10-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 171 |
| 2024-09-30 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 237 |
| 2024-09-27 | $29.54 | $29.54 | $27.11 | $27.11 | $27.11 | 547 |
| 2024-09-26 | $27.23 | $27.23 | $27.23 | $27.23 | $26.66 | 3,755 |
| 2024-09-25 | $26.32 | $28.88 | $26.32 | $27.23 | $26.66 | 2,915 |
| 2024-09-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.64 | 156 |
| 2024-09-23 | $28.44 | $28.44 | $27.20 | $27.20 | $26.64 | 7,467 |
| 2024-09-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 2,219 |
| 2024-09-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 9,234 |
| 2024-09-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 0 |
| 2024-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.26 | 108 |
| 2024-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.46 | 258 |
| 2024-09-13 | $25.01 | $26.10 | $25.01 | $26.10 | $25.56 | 170,472 |
| 2024-09-12 | $27.49 | $27.49 | $25.01 | $26.31 | $25.77 | 1,849 |
| 2024-09-11 | $26.89 | $26.89 | $25.90 | $25.90 | $25.36 | 1,390 |
| 2024-09-10 | $26.80 | $26.80 | $25.80 | $25.80 | $25.27 | 1,932 |
| 2024-09-09 | $24.75 | $26.53 | $24.75 | $25.90 | $25.36 | 3,580 |
| 2024-09-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.85 | 64,049 |
| 2024-09-05 | $24.77 | $26.66 | $24.77 | $26.40 | $25.85 | 2,044 |
| 2024-09-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.34 | 616 |
| 2024-09-03 | $28.09 | $28.09 | $26.90 | $26.90 | $26.90 | 506 |
| 2024-08-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 3,752 |
| 2024-08-29 | $29.12 | $29.12 | $27.70 | $27.70 | $27.70 | 724 |
| 2024-08-28 | $29.44 | $29.44 | $27.70 | $27.70 | $27.70 | 416 |
| 2024-08-27 | $26.33 | $27.75 | $26.33 | $27.75 | $27.75 | 399 |
| 2024-08-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 16,014 |
| 2024-08-23 | $26.29 | $27.95 | $26.29 | $27.95 | $27.95 | 1,623 |
| 2024-08-22 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 6,175 |
| 2024-08-21 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 194 |
| 2024-08-20 | $26.82 | $28.15 | $26.82 | $28.15 | $28.15 | 5,900 |
| 2024-08-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 130 |
| 2024-08-16 | $29.91 | $29.91 | $29.00 | $29.00 | $29.00 | 457 |
| 2024-08-15 | $26.53 | $28.10 | $26.53 | $28.10 | $28.10 | 315 |
| 2024-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 105 |
| 2024-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 693 |
| 2024-08-12 | $25.21 | $27.29 | $25.21 | $26.50 | $26.50 | 850 |
| 2024-08-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 748 |
| 2024-08-08 | $26.88 | $26.88 | $24.79 | $26.40 | $26.40 | 3,487 |
| 2024-08-07 | $25.63 | $26.05 | $25.63 | $26.05 | $26.05 | 2,046 |
| 2024-08-06 | $23.40 | $24.50 | $23.40 | $24.40 | $24.40 | 18,474 |
| 2024-08-05 | $25.36 | $25.85 | $25.36 | $25.85 | $25.85 | 2,661 |
| 2024-08-02 | $24.96 | $27.67 | $24.96 | $27.67 | $27.67 | 346 |
| 2024-08-01 | $28.29 | $28.29 | $27.00 | $27.00 | $27.00 | 256 |
| 2024-07-31 | $28.35 | $28.50 | $27.60 | $28.40 | $28.40 | 57,454 |
| 2024-07-30 | $28.64 | $28.64 | $28.00 | $28.00 | $28.00 | 331 |
| 2024-07-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 20,101 |
| 2024-07-26 | $30.54 | $30.54 | $29.85 | $29.85 | $29.85 | 318 |
| 2024-07-25 | $30.14 | $30.14 | $29.60 | $29.60 | $29.60 | 337 |
| 2024-07-24 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 21 |
| 2024-07-23 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 2,163 |
| 2024-07-22 | $32.46 | $32.46 | $31.45 | $31.45 | $31.45 | 6,097 |
| 2024-07-19 | $29.94 | $31.20 | $29.94 | $31.20 | $31.20 | 342 |
| 2024-07-18 | $30.41 | $31.55 | $30.41 | $31.55 | $31.55 | 2,078 |
| 2024-07-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 70,000 |
| 2024-07-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 506 |
| 2024-07-15 | $30.91 | $30.91 | $29.99 | $29.99 | $29.99 | 29,051 |
| 2024-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 108 |
| 2024-07-11 | $31.03 | $31.03 | $30.10 | $30.10 | $30.10 | 36,380 |
| 2024-07-10 | $29.10 | $30.01 | $29.10 | $30.01 | $30.01 | 1,341 |
| 2024-07-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 730 |
| 2024-07-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 61 |
| 2024-07-05 | $31.73 | $31.73 | $31.25 | $31.25 | $31.25 | 443 |
| 2024-07-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 103 |
| 2024-07-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 20,188 |
| 2024-07-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 78 |
| 2024-06-28 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 20,000 |
| 2024-06-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 14 |
| 2024-06-26 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2024-06-25 | $29.58 | $29.58 | $29.20 | $29.20 | $29.20 | 244 |
| 2024-06-24 | $29.25 | $29.25 | $28.75 | $28.75 | $28.75 | 600 |
| 2024-06-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 66 |
| 2024-06-20 | $27.68 | $28.70 | $27.68 | $28.70 | $28.70 | 6,074 |
| 2024-06-18 | $28.66 | $28.66 | $28.40 | $28.40 | $28.40 | 624 |
| 2024-06-17 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 346 |
| 2024-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 143 |
| 2024-06-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 11 |
| 2024-06-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 10,581 |
| 2024-06-11 | $30.32 | $30.32 | $29.01 | $29.30 | $29.30 | 501 |
| 2024-06-10 | $29.28 | $30.02 | $29.28 | $29.55 | $29.55 | 756 |
| 2024-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,016 |
| 2024-06-06 | $29.68 | $29.68 | $28.53 | $29.35 | $29.35 | 47,172 |
| 2024-06-05 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2024-06-04 | $28.94 | $30.31 | $28.94 | $29.35 | $29.35 | 47,172 |
| 2024-06-03 | $30.56 | $30.56 | $29.80 | $29.80 | $29.80 | 424 |
| 2024-05-31 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 51 |
| 2024-05-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 51 |
| 2024-05-29 | $29.52 | $29.52 | $28.70 | $28.70 | $28.70 | 430 |
| 2024-05-28 | $30.20 | $30.38 | $29.50 | $29.50 | $29.50 | 2,413 |
| 2024-05-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,400 |
| 2024-05-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 32 |
| 2024-05-22 | $28.98 | $29.25 | $28.98 | $29.25 | $29.25 | 330 |
| 2024-05-21 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 46 |
| 2024-05-20 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 44,272 |
| 2024-05-17 | $29.82 | $29.82 | $29.06 | $29.58 | $29.58 | 5,674 |
| 2024-05-16 | $30.23 | $30.24 | $29.60 | $29.60 | $29.60 | 756 |
| 2024-05-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 18 |
| 2024-05-14 | $30.32 | $30.32 | $29.90 | $29.90 | $29.90 | 1,004 |
| 2024-05-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 98 |
| 2024-05-10 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 180 |
| 2024-05-09 | $29.16 | $29.90 | $29.16 | $29.90 | $29.90 | 430 |
| 2024-05-08 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 2,863 |
| 2024-05-07 | $30.00 | $30.10 | $30.00 | $30.10 | $30.10 | 390 |
| 2024-05-06 | $30.26 | $30.26 | $30.00 | $30.00 | $30.00 | 236 |
| 2024-05-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 455 |
| 2024-05-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 6,622 |
| 2024-05-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 175 |
| 2024-04-30 | $29.55 | $29.80 | $29.55 | $29.80 | $29.80 | 133,274 |
| 2024-04-29 | $27.81 | $28.10 | $27.54 | $28.10 | $28.10 | 1,440 |
| 2024-04-26 | $27.90 | $27.96 | $27.90 | $27.96 | $27.96 | 862 |
| 2024-04-25 | $27.31 | $28.26 | $27.24 | $27.60 | $27.60 | 3,256 |
| 2024-04-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 312 |
| 2024-04-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 9,000 |
| 2024-04-22 | $29.17 | $29.17 | $28.85 | $28.85 | $28.85 | 339 |
| 2024-04-19 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 226 |
| 2024-04-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 99 |
| 2024-04-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 7,387 |
| 2024-04-16 | $29.17 | $29.17 | $28.52 | $28.90 | $28.90 | 1,412 |
| 2024-04-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 8 |
| 2024-04-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 124 |
| 2024-04-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 15,195 |
| 2024-04-10 | $30.08 | $30.08 | $29.25 | $29.25 | $29.25 | 403 |
| 2024-04-09 | $31.01 | $31.01 | $29.74 | $30.15 | $30.15 | 1,428 |
| 2024-04-08 | $30.05 | $30.90 | $29.50 | $30.15 | $30.15 | 1,428 |
| 2024-04-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-04-04 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1,192 |
| 2024-04-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2024-04-02 | $29.58 | $29.58 | $28.85 | $29.45 | $29.45 | 30,291 |
| 2024-04-01 | $29.86 | $29.86 | $29.45 | $29.45 | $29.45 | 30,291 |
| 2024-03-28 | $30.45 | $30.45 | $28.82 | $29.45 | $29.45 | 3,541 |
| 2024-03-27 | $29.65 | $29.65 | $29.65 | $29.65 | $29.18 | 149 |
| 2024-03-26 | $29.23 | $29.65 | $29.23 | $29.65 | $29.18 | 521 |
| 2024-03-25 | $28.74 | $29.31 | $28.74 | $29.30 | $28.83 | 3,543 |
| 2024-03-22 | $30.10 | $30.10 | $30.10 | $30.10 | $29.62 | 95 |
| 2024-03-21 | $30.10 | $30.10 | $30.10 | $30.10 | $29.62 | 0 |
| 2024-03-20 | $29.34 | $30.10 | $29.34 | $30.10 | $29.62 | 1,381 |
| 2024-03-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.49 | 0 |
| 2024-03-18 | $28.95 | $28.95 | $28.95 | $28.95 | $28.49 | 2 |
| 2024-03-15 | $29.56 | $29.56 | $28.95 | $28.95 | $28.49 | 682 |
| 2024-03-14 | $28.84 | $28.84 | $28.35 | $28.35 | $27.90 | 411 |
| 2024-03-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.44 | 2,099 |
| 2024-03-12 | $29.23 | $29.23 | $28.29 | $28.90 | $28.44 | 2,099 |
| 2024-03-11 | $27.90 | $28.15 | $27.90 | $28.15 | $27.70 | 584 |
| 2024-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.52 | 218 |
| 2024-03-07 | $29.37 | $30.00 | $29.37 | $30.00 | $29.52 | 546 |
| 2024-03-06 | $30.05 | $30.05 | $30.05 | $30.05 | $29.57 | 100 |
| 2024-03-05 | $29.62 | $30.22 | $29.62 | $30.05 | $29.57 | 518 |
| 2024-03-04 | $29.81 | $29.81 | $29.40 | $29.40 | $28.93 | 1,855 |
| 2024-03-01 | $28.90 | $28.90 | $28.90 | $28.90 | $28.44 | 16 |
| 2024-02-29 | $28.50 | $28.90 | $28.50 | $28.90 | $28.44 | 428 |
| 2024-02-28 | $29.71 | $29.71 | $29.35 | $29.35 | $28.88 | 771 |
| 2024-02-27 | $29.03 | $29.03 | $28.31 | $28.31 | $27.85 | 206 |
| 2024-02-26 | $28.57 | $28.57 | $28.57 | $28.57 | $28.11 | 15,063 |
| 2024-02-23 | $28.70 | $28.70 | $28.57 | $28.57 | $28.11 | 490 |
| 2024-02-22 | $29.21 | $29.21 | $28.70 | $28.70 | $28.24 | 361 |
| 2024-02-21 | $29.37 | $29.37 | $29.37 | $29.37 | $28.90 | 27 |
| 2024-02-20 | $29.37 | $29.37 | $29.37 | $29.37 | $28.90 | 355 |
| 2024-02-16 | $28.19 | $28.90 | $28.19 | $28.90 | $28.44 | 31,114 |
| 2024-02-15 | $27.99 | $28.99 | $27.99 | $28.99 | $28.53 | 1,963 |
| 2024-02-14 | $28.92 | $28.92 | $28.75 | $28.75 | $28.29 | 1,172 |
| 2024-02-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 55 |
| 2024-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 131 |
| 2024-02-09 | $28.69 | $29.00 | $28.60 | $29.00 | $28.54 | 723 |
| 2024-02-08 | $29.31 | $29.31 | $29.00 | $29.00 | $28.54 | 3,949 |
| 2024-02-07 | $29.22 | $29.22 | $28.47 | $28.47 | $28.02 | 1,293 |
| 2024-02-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.59 | 0 |
| 2024-02-05 | $28.85 | $29.54 | $28.85 | $29.05 | $28.59 | 1,050 |
| 2024-02-02 | $28.87 | $28.87 | $28.87 | $28.87 | $28.41 | 700 |
| 2024-02-01 | $28.30 | $28.30 | $28.30 | $28.30 | $27.85 | 46,625 |
| 2024-01-31 | $28.29 | $28.34 | $28.29 | $28.30 | $27.85 | 644 |
| 2024-01-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.37 | 72 |
| 2024-01-29 | $27.34 | $27.34 | $25.60 | $26.80 | $26.37 | 2,446 |
| 2024-01-26 | $26.93 | $26.93 | $26.59 | $26.60 | $26.60 | 1,602 |
| 2024-01-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-01-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 90 |
| 2024-01-23 | $27.36 | $27.36 | $26.80 | $26.80 | $26.80 | 819 |
| 2024-01-22 | $27.61 | $27.61 | $27.15 | $27.15 | $27.15 | 27,762 |
| 2024-01-19 | $27.37 | $27.37 | $26.60 | $26.85 | $26.85 | 5,514 |
| 2024-01-18 | $27.34 | $27.34 | $25.58 | $26.70 | $26.70 | 2,011 |
| 2024-01-17 | $25.96 | $26.40 | $25.96 | $26.40 | $26.40 | 397 |
| 2024-01-16 | $25.67 | $26.85 | $25.67 | $26.45 | $26.45 | 16,595 |
| 2024-01-12 | $27.43 | $27.43 | $26.65 | $26.65 | $26.65 | 21,866 |
| 2024-01-11 | $27.38 | $27.38 | $26.80 | $26.80 | $26.80 | 7,538 |
| 2024-01-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 36,000 |
| 2024-01-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-01-08 | $27.12 | $27.12 | $25.74 | $26.65 | $26.65 | 47,938 |
| 2024-01-05 | $26.97 | $26.97 | $25.99 | $26.40 | $26.40 | 1,130 |
| 2024-01-04 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 20,687 |
| 2024-01-03 | $26.38 | $26.38 | $25.65 | $25.65 | $25.65 | 950 |
| 2024-01-02 | $26.44 | $26.44 | $25.90 | $25.90 | $25.90 | 7,353 |
| 2023-12-29 | $25.27 | $26.79 | $25.27 | $26.10 | $26.10 | 3,326 |
| 2023-12-28 | $26.90 | $26.91 | $25.86 | $26.10 | $26.10 | 5,514 |
| 2023-12-27 | $27.03 | $27.03 | $26.05 | $26.43 | $26.43 | 18,905 |
| 2023-12-26 | $26.96 | $26.96 | $26.50 | $26.50 | $26.50 | 7,804 |
| 2023-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 198 |
| 2023-12-21 | $25.56 | $26.00 | $25.56 | $26.00 | $26.00 | 428 |
| 2023-12-20 | $25.42 | $25.77 | $25.42 | $25.75 | $25.75 | 2,430 |
| 2023-12-19 | $24.38 | $25.39 | $24.38 | $25.30 | $25.30 | 3,708 |
| 2023-12-18 | $24.70 | $25.15 | $24.70 | $25.15 | $25.15 | 505 |
| 2023-12-15 | $25.50 | $26.23 | $25.15 | $25.30 | $25.30 | 34,989 |
| 2023-12-14 | $25.59 | $25.60 | $24.52 | $24.75 | $24.75 | 73,142 |
| 2023-12-13 | $24.45 | $25.30 | $24.45 | $25.30 | $25.30 | 6,487 |
| 2023-12-12 | $25.39 | $25.39 | $24.15 | $24.70 | $24.70 | 2,784 |
| 2023-12-11 | $24.26 | $25.40 | $24.16 | $24.90 | $24.90 | 33,302 |
| 2023-12-08 | $24.59 | $25.19 | $24.26 | $24.60 | $24.60 | 7,890 |
| 2023-12-07 | $24.91 | $25.85 | $24.91 | $25.30 | $25.30 | 5,072 |
| 2023-12-06 | $24.83 | $25.70 | $24.83 | $25.10 | $25.10 | 5,089 |
| 2023-12-05 | $24.85 | $25.30 | $24.85 | $25.30 | $25.30 | 427 |
| 2023-12-04 | $26.32 | $26.32 | $25.29 | $25.50 | $25.50 | 26,719 |
| 2023-12-01 | $26.02 | $26.02 | $25.16 | $25.60 | $25.60 | 2,202 |
| 2023-11-30 | $25.73 | $25.73 | $24.89 | $25.55 | $25.55 | 4,446 |
| 2023-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 30,077 |
| 2023-11-28 | $25.07 | $25.51 | $25.07 | $25.50 | $25.50 | 11,162 |
| 2023-11-27 | $25.03 | $26.09 | $25.03 | $25.65 | $25.65 | 8,243 |
| 2023-11-24 | $25.27 | $25.90 | $25.27 | $25.90 | $25.90 | 1,444 |
| 2023-11-22 | $25.52 | $26.25 | $25.52 | $26.00 | $26.00 | 2,369 |
| 2023-11-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 209 |
| 2023-11-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 249 |
| 2023-11-17 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 214 |
| 2023-11-16 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 15,590 |
| 2023-11-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 184 |
| 2023-11-14 | $24.59 | $24.80 | $24.59 | $24.70 | $24.70 | 8,770 |
| 2023-11-13 | $24.88 | $24.88 | $23.76 | $24.44 | $24.44 | 9,279 |
| 2023-11-10 | $23.51 | $24.55 | $23.51 | $24.05 | $24.05 | 1,274 |
| 2023-11-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 216 |
| 2023-11-08 | $23.19 | $23.19 | $22.95 | $22.95 | $22.95 | 26,069 |
| 2023-11-07 | $23.62 | $23.80 | $23.62 | $23.80 | $23.80 | 859 |
| 2023-11-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,456 |
| 2023-11-03 | $23.39 | $24.41 | $23.39 | $24.17 | $24.17 | 14,865 |
| 2023-11-02 | $23.22 | $23.65 | $23.22 | $23.36 | $23.36 | 19,191 |
| 2023-11-01 | $22.55 | $23.70 | $22.55 | $23.15 | $23.15 | 3,758 |
| 2023-10-31 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 1,203 |
| 2023-10-30 | $22.52 | $22.90 | $22.52 | $22.90 | $22.90 | 4,214 |
| 2023-10-27 | $24.70 | $24.96 | $24.30 | $24.30 | $24.30 | 623 |
| 2023-10-26 | $24.47 | $24.47 | $24.30 | $24.30 | $24.30 | 914 |
| 2023-10-25 | $24.45 | $24.65 | $24.42 | $24.65 | $24.65 | 4,859 |
| 2023-10-24 | $23.97 | $24.60 | $23.97 | $24.60 | $24.60 | 725 |
| 2023-10-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 197 |
| 2023-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 150 |
| 2023-10-19 | $24.89 | $24.89 | $24.81 | $24.81 | $24.81 | 6,489 |
| 2023-10-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,357 |
| 2023-10-17 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 28,742 |
| 2023-10-16 | $26.47 | $26.47 | $25.85 | $25.91 | $25.91 | 25,251 |
| 2023-10-13 | $25.36 | $26.08 | $25.36 | $26.08 | $26.08 | 1,727 |
| 2023-10-12 | $26.11 | $26.11 | $25.75 | $25.75 | $25.75 | 258,492 |
| 2023-10-11 | $25.15 | $25.50 | $25.15 | $25.50 | $25.50 | 28,538 |
| 2023-10-10 | $26.48 | $26.48 | $25.20 | $26.10 | $26.10 | 1,192 |
| 2023-10-09 | $25.84 | $25.84 | $25.60 | $25.60 | $25.60 | 808 |
| 2023-10-06 | $25.17 | $25.59 | $25.17 | $25.50 | $25.50 | 1,519 |
| 2023-10-05 | $25.69 | $25.69 | $25.20 | $25.20 | $25.20 | 565 |
| 2023-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 6,862 |
| 2023-10-03 | $25.59 | $25.95 | $25.59 | $25.90 | $25.90 | 19,254 |
| 2023-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 24 |
| 2023-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4,518 |
| 2023-09-28 | $28.35 | $28.35 | $27.61 | $28.00 | $28.00 | 2,214 |
| 2023-09-27 | $28.86 | $28.86 | $28.45 | $28.45 | $27.99 | 408 |
| 2023-09-26 | $28.64 | $28.64 | $28.64 | $28.64 | $28.17 | 384 |
| 2023-09-25 | $28.48 | $29.20 | $28.48 | $29.20 | $28.73 | 1,005 |
| 2023-09-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.12 | 61 |
| 2023-09-21 | $29.56 | $30.32 | $29.56 | $29.60 | $29.12 | 15,808 |
| 2023-09-20 | $29.87 | $30.26 | $29.87 | $30.26 | $29.77 | 16,224 |
| 2023-09-19 | $29.87 | $29.87 | $29.87 | $29.87 | $29.39 | 15,100 |
| 2023-09-18 | $29.87 | $29.87 | $29.87 | $29.87 | $29.39 | 29 |
| 2023-09-15 | $30.09 | $30.09 | $29.87 | $29.87 | $29.39 | 16,089 |
| 2023-09-14 | $29.26 | $30.00 | $29.26 | $30.00 | $29.51 | 601 |
| 2023-09-13 | $29.16 | $30.25 | $29.16 | $29.60 | $29.12 | 120,998 |
| 2023-09-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.29 | 240 |
| 2023-09-11 | $30.31 | $30.31 | $29.24 | $29.24 | $28.77 | 8,940 |
| 2023-09-08 | $28.30 | $29.75 | $28.30 | $29.75 | $29.27 | 1,875 |
| 2023-09-07 | $29.00 | $29.23 | $29.00 | $29.23 | $28.76 | 30,936 |
| 2023-09-06 | $29.08 | $29.08 | $29.08 | $29.08 | $28.61 | 3,748 |
| 2023-09-05 | $29.23 | $29.91 | $29.23 | $29.25 | $28.78 | 22,276 |
| 2023-09-01 | $29.20 | $29.70 | $28.59 | $28.59 | $28.13 | 1,517 |
| 2023-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.55 | 274 |
| 2023-08-30 | $28.09 | $28.62 | $27.50 | $28.00 | $27.55 | 2,900 |
| 2023-08-29 | $27.16 | $28.10 | $27.16 | $28.10 | $27.64 | 830 |
| 2023-08-28 | $27.08 | $27.75 | $27.08 | $27.75 | $27.30 | 682 |
| 2023-08-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.46 | 0 |
| 2023-08-24 | $26.65 | $26.90 | $26.65 | $26.90 | $26.46 | 1,380 |
| 2023-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.41 | 367 |
| 2023-08-22 | $26.71 | $27.10 | $26.71 | $27.10 | $26.66 | 744 |
| 2023-08-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.37 | 88 |
| 2023-08-18 | $26.31 | $26.80 | $26.31 | $26.80 | $26.37 | 322 |
| 2023-08-17 | $26.17 | $27.31 | $26.09 | $26.85 | $26.42 | 2,613 |
| 2023-08-16 | $27.60 | $27.60 | $27.15 | $27.15 | $26.71 | 460 |
| 2023-08-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.06 | 12,074 |
| 2023-08-14 | $27.81 | $28.39 | $27.81 | $27.90 | $27.45 | 1,506 |
| 2023-08-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.36 | 158 |
| 2023-08-10 | $28.10 | $28.10 | $28.10 | $28.10 | $27.64 | 130 |
| 2023-08-09 | $28.15 | $28.15 | $28.10 | $28.10 | $27.64 | 901 |
| 2023-08-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.64 | 20 |
| 2023-08-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.64 | 17 |
| 2023-08-04 | $28.16 | $28.16 | $27.69 | $28.10 | $27.64 | 9,537 |
| 2023-08-03 | $28.40 | $28.40 | $27.80 | $27.80 | $27.35 | 762 |
| 2023-08-02 | $29.04 | $29.04 | $28.35 | $28.35 | $27.89 | 5,108 |
| 2023-08-01 | $28.87 | $28.87 | $28.60 | $28.60 | $28.14 | 364 |
| 2023-07-31 | $28.51 | $28.51 | $28.51 | $28.51 | $28.05 | 378 |
| 2023-07-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.05 | 76 |
| 2023-07-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.05 | 6,629 |
| 2023-07-26 | $28.79 | $28.88 | $28.13 | $28.40 | $27.94 | 1,408 |
| 2023-07-25 | $27.90 | $28.00 | $27.80 | $27.80 | $27.35 | 33,625 |
| 2023-07-24 | $27.94 | $27.94 | $27.80 | $27.80 | $27.35 | 1,538 |
| 2023-07-21 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 21 |
| 2023-07-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 5,002 |
| 2023-07-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 53 |
| 2023-07-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 20 |
| 2023-07-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 1,915 |
| 2023-07-14 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 223 |
| 2023-07-13 | $27.77 | $27.77 | $27.45 | $27.45 | $27.01 | 1,098 |
| 2023-07-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 6,010 |
| 2023-07-11 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 74,032 |
| 2023-07-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.92 | 9,581 |
| 2023-07-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 219 |
| 2023-07-06 | $26.24 | $26.58 | $26.15 | $26.15 | $26.15 | 18,543 |
| 2023-07-05 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 70 |
| 2023-07-03 | $27.25 | $27.25 | $27.23 | $27.23 | $27.23 | 402 |
| 2023-06-30 | $26.99 | $26.99 | $26.64 | $26.64 | $26.64 | 442 |
| 2023-06-29 | $26.50 | $26.80 | $26.50 | $26.80 | $26.80 | 2,477 |
| 2023-06-28 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 121 |
| 2023-06-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 62 |
| 2023-06-26 | $26.00 | $26.35 | $26.00 | $26.35 | $26.35 | 588 |
| 2023-06-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 50 |
| 2023-06-22 | $27.00 | $27.00 | $26.83 | $26.83 | $26.83 | 10,423 |
| 2023-06-21 | $26.25 | $26.50 | $26.25 | $26.50 | $26.50 | 84,872 |
| 2023-06-20 | $26.30 | $26.56 | $26.30 | $26.40 | $26.40 | 11,448 |
| 2023-06-16 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 7,123 |
| 2023-06-15 | $27.64 | $27.94 | $27.64 | $27.89 | $27.89 | 101,812 |
| 2023-06-14 | $27.33 | $27.63 | $27.33 | $27.63 | $27.63 | 1,174 |
| 2023-06-13 | $26.32 | $26.42 | $26.32 | $26.42 | $26.42 | 25,854 |
| 2023-06-12 | $26.04 | $26.04 | $25.87 | $25.87 | $25.87 | 2,254 |
| 2023-06-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 324 |
| 2023-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 54 |
| 2023-06-07 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 2,567 |
| 2023-06-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 7 |
| 2023-06-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 105 |
| 2023-06-01 | $24.08 | $24.08 | $23.90 | $23.90 | $23.90 | 668 |
| 2023-05-31 | $23.19 | $23.49 | $23.19 | $23.49 | $23.49 | 6,015 |
| 2023-05-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 93 |
| 2023-05-26 | $24.09 | $24.50 | $24.09 | $24.40 | $24.40 | 2,496 |
| 2023-05-25 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 9,066 |
| 2023-05-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 14 |
| 2023-05-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 33 |
| 2023-05-22 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 74 |
| 2023-05-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,500 |
| 2023-05-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 2 |
| 2023-05-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 60,013 |
| 2023-05-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1,540 |
| 2023-05-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 91 |
| 2023-05-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 4,800 |
| 2023-05-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2023-05-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,379 |
| 2023-05-09 | $24.94 | $24.94 | $24.85 | $24.85 | $24.85 | 8,863 |
| 2023-05-08 | $24.85 | $25.00 | $24.34 | $25.00 | $25.00 | 2,739 |
| 2023-05-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 9 |
| 2023-05-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 58 |
| 2023-05-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-05-01 | $25.43 | $25.44 | $25.05 | $25.20 | $25.20 | 63,560 |
| 2023-04-28 | $24.75 | $25.02 | $24.75 | $25.02 | $25.02 | 21,250 |
| 2023-04-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 111,048 |
| 2023-04-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1,250 |
| 2023-04-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 5,240 |
| 2023-04-24 | $24.52 | $24.52 | $24.40 | $24.40 | $24.40 | 2,495 |
| 2023-04-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2023-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 13,510 |
| 2023-04-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 5 |
| 2023-04-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-04-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 146 |
| 2023-04-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 23 |
| 2023-04-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2023-04-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,118 |
| 2023-04-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 40 |
| 2023-04-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 7 |
| 2023-04-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 34,066 |
| 2023-04-05 | $24.05 | $24.25 | $24.05 | $24.25 | $24.25 | 17,026 |
| 2023-04-04 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 200 |
| 2023-04-03 | $24.79 | $25.01 | $24.79 | $24.94 | $24.94 | 1,476 |
| 2023-03-31 | $24.78 | $24.95 | $24.78 | $24.90 | $24.90 | 3,801 |
| 2023-03-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 605 |
| 2023-03-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 46 |
| 2023-03-28 | $25.00 | $25.00 | $24.95 | $24.95 | $24.47 | 206 |
| 2023-03-27 | $24.83 | $24.83 | $24.60 | $24.60 | $24.13 | 213 |
| 2023-03-24 | $24.27 | $24.54 | $24.24 | $24.24 | $23.77 | 3,842 |
| 2023-03-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 7 |
| 2023-03-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.23 | 2,074 |
| 2023-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.54 | 30 |
| 2023-03-20 | $23.72 | $24.00 | $23.72 | $24.00 | $23.54 | 952 |
| 2023-03-17 | $24.45 | $24.45 | $24.45 | $24.45 | $23.98 | 0 |
| 2023-03-16 | $24.45 | $24.45 | $24.45 | $24.45 | $23.98 | 5 |
| 2023-03-15 | $24.45 | $24.45 | $24.45 | $24.45 | $23.98 | 40,959 |
| 2023-03-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.98 | 51 |
| 2023-03-13 | $24.16 | $24.45 | $24.16 | $24.45 | $23.98 | 6,616 |
| 2023-03-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.24 | 600 |
| 2023-03-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.05 | 5 |
| 2023-03-08 | $25.23 | $25.54 | $25.23 | $25.54 | $25.05 | 13,708 |
| 2023-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 100 |
| 2023-03-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 56,161 |
| 2023-03-03 | $25.33 | $25.40 | $25.33 | $25.40 | $25.40 | 4,772 |
| 2023-03-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 6 |
| 2023-03-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1,230 |
| 2023-02-28 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2023-02-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2023-02-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 100 |
| 2023-02-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4 |
| 2023-02-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 100 |
| 2023-02-21 | $24.42 | $24.49 | $24.42 | $24.48 | $24.48 | 1,113 |
| 2023-02-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 143 |
| 2023-02-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-02-15 | $24.28 | $24.28 | $24.26 | $24.26 | $24.26 | 379 |
| 2023-02-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 92 |
| 2023-02-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 837 |
| 2023-02-10 | $24.23 | $24.39 | $24.23 | $24.34 | $24.34 | 5,439 |
| 2023-02-09 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 88 |
| 2023-02-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 46 |
| 2023-02-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
| 2023-02-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 79 |
| 2023-02-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 5,416 |
| 2023-02-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 270 |
| 2023-02-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 34 |
| 2023-01-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 160 |
| 2023-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 128 |
| 2023-01-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 578 |
| 2023-01-26 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 2,364 |
| 2023-01-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 13 |
| 2023-01-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2,500 |
| 2023-01-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 62 |
| 2023-01-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 164 |
| 2023-01-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 11 |
| 2023-01-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-01-17 | $23.11 | $23.22 | $23.11 | $23.20 | $23.20 | 1,254 |
| 2023-01-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 36,240 |
| 2023-01-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-01-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-01-10 | $21.56 | $21.56 | $21.54 | $21.54 | $21.54 | 29,062 |
| 2023-01-09 | $21.89 | $21.89 | $21.80 | $21.80 | $21.80 | 754 |
| 2023-01-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-01-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 99,050 |
| 2023-01-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1,800 |
| 2023-01-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-12-30 | $21.39 | $21.56 | $21.39 | $21.56 | $21.56 | 593 |
| 2022-12-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-12-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 15,116 |
| 2022-12-27 | $21.75 | $21.81 | $21.73 | $21.73 | $21.73 | 10,637 |
| 2022-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2022-12-21 | $22.64 | $22.64 | $22.50 | $22.50 | $22.50 | 686 |
| 2022-12-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 25 |
| 2022-12-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 7 |
| 2022-12-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-12-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 9 |
| 2022-12-14 | $22.70 | $22.85 | $22.70 | $22.85 | $22.85 | 1,278 |
| 2022-12-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 10,000 |
| 2022-12-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 26 |
| 2022-12-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 92 |
| 2022-12-08 | $22.82 | $22.82 | $22.70 | $22.70 | $22.70 | 9,790 |
| 2022-12-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 99 |
| 2022-12-06 | $22.18 | $22.30 | $22.18 | $22.30 | $22.30 | 23,719 |
| 2022-12-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 264 |
| 2022-12-02 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 390 |
| 2022-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 112 |
| 2022-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 12,000 |
| 2022-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,044 |
| 2022-11-28 | $23.14 | $23.14 | $22.80 | $22.80 | $22.80 | 12,228 |
| 2022-11-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-11-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 288 |
| 2022-11-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 82 |
| 2022-11-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-11-18 | $21.41 | $21.70 | $21.41 | $21.70 | $21.70 | 352 |
| 2022-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 45 |
| 2022-11-16 | $22.16 | $22.16 | $21.80 | $22.00 | $22.00 | 1,245 |
| 2022-11-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-11-14 | $21.95 | $22.04 | $21.95 | $22.04 | $22.04 | 329 |
| 2022-11-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-11-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 60,000 |
| 2022-11-09 | $20.71 | $21.16 | $20.59 | $20.95 | $20.95 | 4,935 |
| 2022-11-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-11-07 | $20.36 | $20.71 | $20.36 | $20.71 | $20.71 | 19,229 |
| 2022-11-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 105 |
| 2022-11-02 | $20.69 | $20.69 | $20.50 | $20.50 | $20.50 | 666 |
| 2022-11-01 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 146 |
| 2022-10-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 148 |
| 2022-10-28 | $18.98 | $19.15 | $18.98 | $19.15 | $19.15 | 876 |
| 2022-10-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 320 |
| 2022-10-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 54,000 |
| 2022-10-25 | $18.66 | $18.72 | $18.66 | $18.72 | $18.72 | 679 |
| 2022-10-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1,847 |
| 2022-10-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 32 |
| 2022-10-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 400 |
| 2022-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 77 |
| 2022-10-18 | $17.73 | $17.90 | $17.70 | $17.90 | $17.90 | 1,588 |
| 2022-10-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 15 |
| 2022-10-14 | $18.51 | $18.51 | $17.78 | $17.78 | $17.78 | 745 |
| 2022-10-13 | $18.07 | $18.30 | $18.07 | $18.30 | $18.30 | 406 |
| 2022-10-12 | $17.78 | $17.95 | $17.78 | $17.95 | $17.95 | 7,708 |
| 2022-10-11 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-10-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-10-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 5 |
| 2022-10-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-10-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 28,510 |
| 2022-10-04 | $19.50 | $19.50 | $19.30 | $19.30 | $19.30 | 628 |
| 2022-10-03 | $18.70 | $18.87 | $18.70 | $18.80 | $18.80 | 17,064 |
| 2022-09-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 11,743 |
| 2022-09-29 | $18.00 | $18.43 | $18.00 | $18.43 | $18.43 | 3,738 |
| 2022-09-28 | $18.50 | $18.50 | $18.45 | $18.45 | $18.12 | 392 |
| 2022-09-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 0 |
| 2022-09-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 0 |
| 2022-09-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 175 |
| 2022-09-22 | $19.29 | $19.40 | $19.29 | $19.40 | $19.06 | 497 |
| 2022-09-21 | $18.75 | $19.15 | $18.75 | $19.15 | $18.81 | 761 |
| 2022-09-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.40 | 405 |
| 2022-09-19 | $19.97 | $19.97 | $19.61 | $19.75 | $19.40 | 490 |
| 2022-09-16 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 65 |
| 2022-09-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 111 |
| 2022-09-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 1,000 |
| 2022-09-13 | $20.17 | $20.17 | $19.85 | $19.85 | $19.50 | 852 |
| 2022-09-12 | $20.46 | $20.46 | $20.46 | $20.46 | $20.09 | 6 |
| 2022-09-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.09 | 50,400 |
| 2022-09-08 | $19.94 | $19.94 | $19.94 | $19.94 | $19.59 | 1,500 |
| 2022-09-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.59 | 143 |
| 2022-09-06 | $20.20 | $20.70 | $20.20 | $20.20 | $19.84 | 953 |
| 2022-09-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 270 |
| 2022-09-01 | $21.13 | $21.13 | $21.13 | $21.13 | $20.75 | 3,284 |
| 2022-08-31 | $21.13 | $21.13 | $21.13 | $21.13 | $20.75 | 73 |
| 2022-08-30 | $21.13 | $21.13 | $21.13 | $21.13 | $20.75 | 128 |
| 2022-08-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.54 | 25 |
| 2022-08-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-08-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2022-08-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 25 |
| 2022-08-23 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 12 |
| 2022-08-22 | $21.34 | $21.34 | $20.91 | $20.91 | $20.91 | 1,049 |
| 2022-08-19 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 13 |
| 2022-08-18 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 206 |
| 2022-08-17 | $21.63 | $21.63 | $21.55 | $21.55 | $21.55 | 7,980 |
| 2022-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 68 |
| 2022-08-15 | $22.32 | $22.32 | $22.00 | $22.00 | $22.00 | 342 |
| 2022-08-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-08-11 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 33 |
| 2022-08-10 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 245 |
| 2022-08-09 | $20.70 | $21.18 | $20.70 | $21.18 | $21.18 | 842 |
| 2022-08-08 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 214 |
| 2022-08-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2,300 |
| 2022-08-04 | $20.43 | $20.90 | $20.43 | $20.90 | $20.90 | 18,199 |
| 2022-08-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 177 |
| 2022-08-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 55 |
| 2022-08-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 331 |
| 2022-07-29 | $22.95 | $22.95 | $21.95 | $22.70 | $22.70 | 704 |
| 2022-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 122 |
| 2022-07-27 | $22.42 | $22.42 | $22.30 | $22.30 | $22.30 | 1,353 |
| 2022-07-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 29 |
| 2022-07-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 65 |
| 2022-07-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 75,055 |
| 2022-07-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 248 |
| 2022-07-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 263 |
| 2022-07-19 | $20.78 | $21.17 | $20.78 | $21.17 | $21.17 | 102,682 |
| 2022-07-18 | $20.87 | $21.62 | $20.87 | $21.10 | $21.10 | 732 |
| 2022-07-15 | $21.25 | $21.25 | $20.95 | $20.95 | $20.95 | 739 |
| 2022-07-14 | $20.37 | $20.37 | $20.33 | $20.33 | $20.33 | 976 |
| 2022-07-13 | $20.69 | $20.78 | $20.69 | $20.78 | $20.78 | 333 |
| 2022-07-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 81,057 |
| 2022-07-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 12 |
| 2022-07-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 18,000 |
| 2022-07-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 10 |
| 2022-07-06 | $20.90 | $21.16 | $20.90 | $21.16 | $21.16 | 823 |
| 2022-07-05 | $21.54 | $22.23 | $21.54 | $21.98 | $21.98 | 394 |
| 2022-07-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 25 |
| 2022-06-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 84,984 |
| 2022-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2,309 |
| 2022-06-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 66 |
| 2022-06-27 | $22.00 | $22.06 | $22.00 | $22.06 | $22.06 | 335 |
| 2022-06-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 51 |
| 2022-06-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-06-22 | $22.93 | $22.93 | $22.70 | $22.70 | $22.70 | 16,846 |
| 2022-06-21 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 27 |
| 2022-06-17 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 38 |
| 2022-06-16 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 322 |
| 2022-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 4 |
| 2022-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-06-13 | $25.56 | $25.56 | $24.65 | $25.20 | $25.20 | 1,531 |
| 2022-06-10 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 5 |
| 2022-06-09 | $26.15 | $26.29 | $26.15 | $26.15 | $26.15 | 39,903 |
| 2022-06-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 140 |
| 2022-06-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 38 |
| 2022-06-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 50 |
| 2022-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 207 |
| 2022-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 58 |
| 2022-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 212 |
| 2022-05-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 41 |
| 2022-05-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,048 |
| 2022-05-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 163 |
| 2022-05-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 104 |
| 2022-05-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 7,119 |
| 2022-05-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 44 |
| 2022-05-20 | $25.02 | $25.02 | $24.59 | $24.59 | $24.59 | 501 |
| 2022-05-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10 |
| 2022-05-18 | $24.38 | $24.38 | $24.10 | $24.10 | $24.10 | 2,062 |
| 2022-05-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 95 |
| 2022-05-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 213 |
| 2022-05-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 58 |
| 2022-05-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-05-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 143 |
| 2022-05-10 | $23.37 | $23.45 | $23.37 | $23.45 | $23.45 | 1,657 |
| 2022-05-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 219 |
| 2022-05-06 | $24.37 | $24.93 | $24.37 | $24.93 | $24.93 | 875 |
| 2022-05-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 41 |
| 2022-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 15 |
| 2022-05-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 73 |
| 2022-05-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 192 |
| 2022-04-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 32 |
| 2022-04-28 | $22.35 | $23.72 | $22.35 | $22.70 | $22.70 | 1,863 |
| 2022-04-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 30,941 |
| 2022-04-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 33,069 |
| 2022-04-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 33,069 |
| 2022-04-22 | $22.99 | $22.99 | $22.80 | $22.80 | $22.80 | 913 |
| 2022-04-21 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 218 |
| 2022-04-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 20 |
| 2022-04-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 83 |
| 2022-04-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 12 |
| 2022-04-14 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 5,786 |
| 2022-04-13 | $23.18 | $23.18 | $22.98 | $22.98 | $22.98 | 674 |
| 2022-04-12 | $22.43 | $22.43 | $22.07 | $22.40 | $22.40 | 38,372 |
| 2022-04-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,166 |
| 2022-04-08 | $23.20 | $23.32 | $23.20 | $23.32 | $23.32 | 10,360 |
| 2022-04-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 200 |
| 2022-04-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 100 |
| 2022-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2022-04-04 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-04-01 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-03-31 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2022-03-30 | $24.14 | $24.14 | $24.08 | $24.08 | $24.08 | 251 |
| 2022-03-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.95 | 100 |
| 2022-03-28 | $24.19 | $24.19 | $24.19 | $24.19 | $23.87 | 10 |
| 2022-03-25 | $24.19 | $24.19 | $24.19 | $24.19 | $23.87 | 0 |
| 2022-03-24 | $24.19 | $24.19 | $24.19 | $24.19 | $23.87 | 1 |
| 2022-03-23 | $24.19 | $24.19 | $24.19 | $24.19 | $23.87 | 0 |
| 2022-03-22 | $24.47 | $24.47 | $24.19 | $24.19 | $23.87 | 430 |
| 2022-03-21 | $23.18 | $23.18 | $23.18 | $23.18 | $22.87 | 0 |
| 2022-03-18 | $23.18 | $23.18 | $23.18 | $23.18 | $22.87 | 14,923 |
| 2022-03-17 | $23.18 | $23.18 | $23.18 | $23.18 | $22.87 | 0 |
| 2022-03-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.87 | 14,923 |
| 2022-03-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 0 |
| 2022-03-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 0 |
| 2022-03-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 6,500 |
| 2022-03-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.25 | 0 |
| 2022-03-09 | $22.48 | $22.55 | $22.48 | $22.55 | $22.25 | 81,601 |
| 2022-03-08 | $21.78 | $22.46 | $21.78 | $22.46 | $22.16 | 550 |
| 2022-03-07 | $22.63 | $23.00 | $22.63 | $22.69 | $22.39 | 2,456 |
| 2022-03-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 0 |
| 2022-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 50 |
| 2022-03-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 2,138 |
| 2022-03-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 105 |
| 2022-02-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 25,800 |
| 2022-02-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.99 | 856 |
| 2022-02-24 | $22.60 | $23.12 | $22.60 | $22.80 | $22.50 | 25,364 |
| 2022-02-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.32 | 5 |
| 2022-02-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.32 | 802 |
| 2022-02-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.23 | 34 |
| 2022-02-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.23 | 0 |
| 2022-02-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.23 | 7,700 |
| 2022-02-15 | $23.11 | $23.71 | $23.11 | $23.71 | $23.39 | 1,516 |
| 2022-02-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 10,820 |
| 2022-02-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 0 |
| 2022-02-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 0 |
| 2022-02-09 | $25.36 | $25.36 | $24.74 | $24.74 | $24.41 | 910 |
| 2022-02-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.45 | 0 |
| 2022-02-07 | $23.81 | $23.81 | $23.77 | $23.77 | $23.45 | 1,000 |
| 2022-02-04 | $25.00 | $25.00 | $24.09 | $24.09 | $23.77 | 500 |
| 2022-02-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.23 | 17,315 |
| 2022-02-02 | $24.50 | $24.50 | $24.10 | $24.10 | $23.78 | 61,020 |
| 2022-02-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.67 | 85,210 |
| 2022-01-31 | $24.74 | $25.76 | $24.74 | $25.76 | $25.42 | 13,212 |
| 2022-01-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 0 |
| 2022-01-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.62 | 200 |
| 2022-01-26 | $24.23 | $24.25 | $24.23 | $24.25 | $23.93 | 496 |
| 2022-01-25 | $25.86 | $25.86 | $25.86 | $25.86 | $25.51 | 0 |
| 2022-01-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.51 | 0 |
| 2022-01-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.51 | 70 |
| 2022-01-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.51 | 116,102 |
| 2022-01-19 | $26.14 | $26.14 | $26.14 | $26.14 | $25.79 | 10,383 |
| 2022-01-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.79 | 0 |
| 2022-01-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.79 | 10,383 |
| 2022-01-13 | $25.32 | $25.32 | $25.32 | $25.32 | $24.98 | 0 |
| 2022-01-12 | $25.32 | $25.32 | $25.32 | $25.32 | $24.98 | 702 |
| 2022-01-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.86 | 10 |
| 2022-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.86 | 5 |
| 2022-01-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.86 | 0 |
| 2022-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.86 | 200 |
| 2022-01-05 | $24.24 | $25.34 | $24.24 | $25.34 | $25.00 | 36,813 |
| 2022-01-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.27 | 100 |
| 2022-01-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.48 | 114 |
| 2021-12-31 | $22.75 | $22.78 | $22.75 | $22.78 | $22.48 | 530 |
| 2021-12-30 | $24.03 | $24.03 | $24.03 | $24.03 | $23.71 | 0 |
| 2021-12-29 | $23.15 | $24.03 | $23.15 | $24.03 | $23.71 | 3,895 |
| 2021-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 1,000 |
| 2021-12-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.83 | 45 |
| 2021-12-23 | $24.15 | $24.15 | $24.15 | $24.15 | $23.83 | 128 |
| 2021-12-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.40 | 455 |
| 2021-12-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.50 | 110 |
| 2021-12-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.50 | 188 |
| 2021-12-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.21 | 0 |
| 2021-12-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.21 | 6 |
| 2021-12-15 | $22.42 | $22.51 | $22.42 | $22.51 | $22.21 | 121,120 |
| 2021-12-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.79 | 100 |
| 2021-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 1 |
| 2021-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 208 |
| 2021-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2021-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2021-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 0 |
| 2021-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.68 | 450 |
| 2021-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 115 |
| 2021-12-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.67 | 50 |
| 2021-12-01 | $23.15 | $23.15 | $22.98 | $22.98 | $22.67 | 1,035 |
| 2021-11-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.44 | 130 |
| 2021-11-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.49 | 115 |
| 2021-11-26 | $24.45 | $24.45 | $23.98 | $23.98 | $23.66 | 1,150 |
| 2021-11-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.65 | 210 |
| 2021-11-23 | $26.03 | $26.03 | $26.03 | $26.03 | $25.68 | 20 |
| 2021-11-22 | $26.03 | $26.03 | $26.03 | $26.03 | $25.68 | 1,045 |
| 2021-11-19 | $25.30 | $25.50 | $25.30 | $25.45 | $25.11 | 1,388 |
| 2021-11-18 | $25.32 | $26.33 | $25.32 | $26.20 | $25.85 | 2,100 |
| 2021-11-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.58 | 122 |
| 2021-11-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.58 | 338 |
| 2021-11-15 | $26.49 | $27.06 | $26.49 | $26.77 | $26.41 | 390 |
| 2021-11-12 | $27.59 | $27.59 | $26.81 | $26.81 | $26.45 | 488 |
| 2021-11-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.34 | 12 |
| 2021-11-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.34 | 25 |
| 2021-11-09 | $27.71 | $27.71 | $27.71 | $27.71 | $27.34 | 36,615 |
| 2021-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.44 | 49 |
| 2021-11-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.44 | 0 |
| 2021-11-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.44 | 40 |
| 2021-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.44 | 400 |
| 2021-11-02 | $26.44 | $26.44 | $26.44 | $26.44 | $26.09 | 0 |
| 2021-11-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.09 | 0 |
| 2021-10-29 | $26.44 | $26.44 | $26.44 | $26.44 | $26.09 | 186 |
| 2021-10-28 | $26.34 | $26.34 | $26.34 | $26.34 | $25.99 | 230 |
| 2021-10-27 | $25.75 | $26.00 | $25.75 | $26.00 | $25.65 | 35,300 |
| 2021-10-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.85 | 22 |
| 2021-10-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.85 | 120 |
| 2021-10-22 | $25.44 | $25.44 | $25.40 | $25.40 | $25.06 | 845 |
| 2021-10-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.45 | 25 |
| 2021-10-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.45 | 8,000 |
| 2021-10-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.52 | 4,620 |
| 2021-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.52 | 100 |
| 2021-10-15 | $24.21 | $24.21 | $24.21 | $24.21 | $23.89 | 190 |
| 2021-10-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.33 | 152 |
| 2021-10-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.21 | 225 |
| 2021-10-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.51 | 9 |
| 2021-10-11 | $23.42 | $23.83 | $23.32 | $23.83 | $23.51 | 552 |
| 2021-10-08 | $24.28 | $24.28 | $24.26 | $24.26 | $23.94 | 204 |
| 2021-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.48 | 0 |
| 2021-10-06 | $23.26 | $23.80 | $23.26 | $23.80 | $23.48 | 468 |
| 2021-10-05 | $23.46 | $23.46 | $23.45 | $23.45 | $23.14 | 1,100 |
| 2021-10-04 | $23.26 | $23.26 | $23.26 | $23.26 | $22.95 | 301 |
| 2021-10-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.52 | 200 |
| 2021-09-30 | $24.57 | $24.57 | $23.90 | $23.90 | $23.58 | 637 |
| 2021-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.39 | 7,780 |
| 2021-09-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.24 | 0 |
| 2021-09-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.24 | 132 |
| 2021-09-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.27 | 0 |
| 2021-09-23 | $25.18 | $25.18 | $24.88 | $24.88 | $24.27 | 288 |
| 2021-09-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.11 | 111 |
| 2021-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.64 | 105 |
| 2021-09-20 | $25.24 | $25.24 | $25.24 | $25.24 | $24.63 | 25 |
| 2021-09-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.63 | 400 |
| 2021-09-16 | $25.24 | $25.24 | $25.24 | $25.24 | $24.63 | 110 |
| 2021-09-15 | $25.75 | $25.75 | $25.45 | $25.45 | $24.83 | 601 |
| 2021-09-14 | $25.51 | $25.51 | $25.51 | $25.51 | $24.89 | 68 |
| 2021-09-13 | $25.41 | $25.51 | $25.41 | $25.51 | $24.89 | 1,135 |
| 2021-09-10 | $26.00 | $26.00 | $25.00 | $25.00 | $24.39 | 1,300 |
| 2021-09-09 | $26.03 | $26.33 | $25.80 | $25.90 | $25.27 | 101,748 |
| 2021-09-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.23 | 323 |
| 2021-09-07 | $26.49 | $26.49 | $26.29 | $26.49 | $25.85 | 1,210 |
| 2021-09-03 | $26.00 | $26.10 | $25.69 | $25.73 | $25.10 | 2,169 |
| 2021-09-02 | $25.95 | $25.95 | $25.01 | $25.50 | $24.88 | 1,885 |
| 2021-09-01 | $26.00 | $26.00 | $25.45 | $25.90 | $25.27 | 15,496 |
| 2021-08-31 | $24.40 | $24.93 | $24.40 | $24.46 | $23.86 | 8,252 |
| 2021-08-30 | $24.04 | $24.04 | $24.04 | $24.04 | $23.46 | 0 |
| 2021-08-27 | $24.04 | $24.04 | $24.04 | $24.04 | $23.46 | 2 |
| 2021-08-26 | $24.04 | $24.04 | $24.04 | $24.04 | $23.46 | 10 |
| 2021-08-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.46 | 92 |
| 2021-08-24 | $24.04 | $24.04 | $24.04 | $24.04 | $23.46 | 0 |
| 2021-08-23 | $24.20 | $24.20 | $24.04 | $24.04 | $23.46 | 34,407 |
| 2021-08-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.60 | 0 |
| 2021-08-19 | $25.21 | $25.21 | $25.21 | $25.21 | $24.60 | 4 |
| 2021-08-18 | $25.21 | $25.21 | $25.21 | $25.21 | $24.60 | 16,800 |
| 2021-08-17 | $25.21 | $25.21 | $25.21 | $25.21 | $24.60 | 0 |
| 2021-08-16 | $25.21 | $25.21 | $25.21 | $25.21 | $24.60 | 3,040 |
| 2021-08-13 | $26.03 | $26.03 | $26.03 | $26.03 | $25.40 | 0 |
| 2021-08-12 | $26.03 | $26.03 | $26.03 | $26.03 | $25.40 | 235 |
| 2021-08-11 | $24.75 | $26.07 | $24.75 | $26.06 | $25.43 | 1,800 |
| 2021-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 78 |
| 2021-08-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 150 |
| 2021-08-06 | $25.31 | $25.31 | $25.31 | $25.31 | $24.69 | 2,100 |
| 2021-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.78 | 2 |
| 2021-08-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.78 | 1 |
| 2021-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.78 | 129 |
| 2021-08-02 | $25.29 | $25.40 | $25.29 | $25.40 | $24.78 | 367 |
| 2021-07-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 178 |
| 2021-07-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.03 | 6 |
| 2021-07-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.02 | 100 |
| 2021-07-27 | $24.46 | $24.46 | $24.46 | $24.46 | $23.86 | 0 |
| 2021-07-26 | $24.46 | $24.46 | $24.46 | $24.46 | $23.86 | 0 |
| 2021-07-23 | $24.46 | $24.46 | $24.46 | $24.46 | $23.86 | 45 |
| 2021-07-22 | $24.46 | $24.46 | $24.46 | $24.46 | $23.86 | 0 |
| 2021-07-21 | $24.31 | $24.46 | $24.31 | $24.46 | $23.86 | 749 |
| 2021-07-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.07 | 0 |
| 2021-07-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.07 | 176 |
| 2021-07-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.08 | 0 |
| 2021-07-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.08 | 60,033 |
| 2021-07-14 | $25.61 | $25.61 | $24.68 | $24.68 | $24.08 | 1,100 |
| 2021-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.42 | 40 |
| 2021-07-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.42 | 1 |
| 2021-07-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.42 | 16,645 |
| 2021-07-08 | $24.08 | $24.40 | $24.08 | $24.40 | $23.81 | 205 |
| 2021-07-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.66 | 100 |
| 2021-07-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.62 | 0 |
| 2021-07-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.62 | 100 |
| 2021-07-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 58 |
| 2021-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 1 |
| 2021-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 41 |
| 2021-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 0 |
| 2021-06-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 1,300 |
| 2021-06-24 | $25.48 | $25.50 | $25.48 | $25.50 | $24.88 | 400 |
| 2021-06-23 | $26.28 | $26.28 | $26.28 | $26.28 | $25.64 | 0 |
| 2021-06-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.64 | 50 |
| 2021-06-21 | $26.28 | $26.28 | $26.28 | $26.28 | $25.64 | 4,619 |
| 2021-06-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 44,730 |
| 2021-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.64 | 8,603 |
| 2021-06-16 | $27.43 | $27.43 | $27.30 | $27.30 | $26.64 | 3,251 |
| 2021-06-15 | $28.22 | $28.22 | $28.22 | $28.22 | $27.53 | 100 |
| 2021-06-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.33 | 200 |
| 2021-06-11 | $28.01 | $28.03 | $27.98 | $28.03 | $27.35 | 3,150 |
| 2021-06-10 | $28.50 | $28.82 | $28.50 | $28.59 | $27.89 | 26,000 |
| 2021-06-09 | $28.50 | $28.55 | $28.50 | $28.55 | $27.85 | 20,062 |
| 2021-06-08 | $29.56 | $29.56 | $29.56 | $29.56 | $28.84 | 0 |
| 2021-06-07 | $29.56 | $29.56 | $29.56 | $29.56 | $28.84 | 719 |
| 2021-06-04 | $29.57 | $29.57 | $29.56 | $29.56 | $28.84 | 200 |
| 2021-06-03 | $29.57 | $29.57 | $29.53 | $29.53 | $28.81 | 2,020 |
| 2021-06-02 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 1 |
| 2021-06-01 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 10,544 |
| 2021-05-28 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 2,445 |
| 2021-05-27 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 1 |
| 2021-05-26 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 0 |
| 2021-05-25 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 0 |
| 2021-05-24 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 10 |
| 2021-05-21 | $29.28 | $29.28 | $29.28 | $29.28 | $28.56 | 0 |
| 2021-05-20 | $29.23 | $29.28 | $29.23 | $29.28 | $28.56 | 44,600 |
| 2021-05-19 | $30.38 | $30.38 | $30.38 | $30.38 | $29.64 | 10 |
| 2021-05-18 | $30.38 | $30.38 | $30.38 | $30.38 | $29.64 | 0 |
| 2021-05-17 | $30.38 | $30.38 | $30.38 | $30.38 | $29.64 | 0 |
| 2021-05-14 | $30.30 | $30.38 | $30.30 | $30.38 | $29.64 | 1,000 |
| 2021-05-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.01 | 5,700 |
| 2021-05-12 | $28.71 | $28.71 | $28.71 | $28.71 | $28.01 | 250 |
| 2021-05-11 | $29.39 | $29.94 | $29.39 | $29.94 | $29.21 | 235 |
| 2021-05-10 | $30.92 | $30.92 | $30.92 | $30.92 | $30.17 | 3 |
| 2021-05-07 | $30.92 | $30.92 | $30.92 | $30.92 | $30.17 | 87 |
| 2021-05-06 | $30.92 | $30.92 | $30.92 | $30.92 | $30.17 | 192 |
| 2021-05-05 | $29.17 | $29.17 | $29.17 | $29.17 | $28.46 | 200 |
| 2021-05-04 | $28.85 | $29.17 | $28.85 | $29.17 | $28.46 | 645 |
| 2021-05-03 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 0 |
| 2021-04-30 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 20 |
| 2021-04-29 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 0 |
| 2021-04-28 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 0 |
| 2021-04-27 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 25 |
| 2021-04-26 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 31 |
| 2021-04-23 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 0 |
| 2021-04-22 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 0 |
| 2021-04-21 | $29.27 | $29.27 | $29.27 | $29.27 | $28.55 | 100 |
| 2021-04-20 | $30.33 | $30.33 | $29.26 | $30.04 | $29.31 | 7,600 |
| 2021-04-19 | $31.38 | $31.38 | $31.38 | $31.38 | $30.62 | 13 |
| 2021-04-16 | $31.38 | $31.38 | $31.38 | $31.38 | $30.62 | 235 |
| 2021-04-15 | $31.36 | $31.36 | $31.36 | $31.36 | $30.59 | 145 |
| 2021-04-14 | $31.12 | $31.12 | $31.12 | $31.12 | $30.36 | 676 |
| 2021-04-13 | $30.10 | $30.10 | $30.10 | $30.10 | $29.37 | 200 |
| 2021-04-12 | $29.97 | $29.97 | $29.97 | $29.97 | $29.24 | 283 |
| 2021-04-09 | $31.11 | $31.11 | $31.11 | $31.11 | $30.35 | 48 |
| 2021-04-08 | $31.11 | $31.11 | $31.11 | $31.11 | $30.35 | 2 |
| 2021-04-07 | $31.11 | $31.11 | $31.11 | $31.11 | $30.35 | 162 |
| 2021-04-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.03 | 9 |
| 2021-04-05 | $31.43 | $31.80 | $31.38 | $31.80 | $31.03 | 5,405 |
| 2021-04-01 | $32.00 | $32.00 | $30.83 | $31.25 | $30.49 | 2,301 |
| 2021-03-31 | $31.36 | $31.36 | $31.16 | $31.16 | $30.40 | 1,960 |
| 2021-03-30 | $30.62 | $30.62 | $30.62 | $30.62 | $29.88 | 0 |
| 2021-03-29 | $30.62 | $30.62 | $30.62 | $30.62 | $29.65 | 55 |
| 2021-03-26 | $30.62 | $30.62 | $30.62 | $30.62 | $29.65 | 201 |
| 2021-03-25 | $30.62 | $30.62 | $30.62 | $30.62 | $29.65 | 151 |
| 2021-03-24 | $29.64 | $29.64 | $29.64 | $29.64 | $28.71 | 150 |
| 2021-03-23 | $30.61 | $30.61 | $30.55 | $30.55 | $29.59 | 275 |
| 2021-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 246 |
| 2021-03-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 31,049 |
| 2021-03-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.47 | 592 |
| 2021-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.99 | 300 |
| 2021-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.99 | 323 |
| 2021-03-15 | $32.71 | $32.93 | $31.78 | $31.82 | $30.82 | 4,811 |
| 2021-03-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.13 | 5 |
| 2021-03-11 | $31.38 | $31.38 | $31.11 | $31.11 | $30.13 | 3,000 |
| 2021-03-10 | $31.12 | $31.12 | $31.12 | $31.12 | $30.14 | 150 |
| 2021-03-09 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 13 |
| 2021-03-08 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-03-05 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 7 |
| 2021-03-04 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 1 |
| 2021-03-03 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-03-02 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-03-01 | $30.91 | $30.91 | $30.28 | $30.28 | $29.32 | 16,170 |
| 2021-02-26 | $30.67 | $30.67 | $30.67 | $30.67 | $29.70 | 40,002 |
| 2021-02-25 | $30.67 | $30.67 | $30.67 | $30.67 | $29.70 | 0 |
| 2021-02-24 | $30.63 | $30.67 | $30.63 | $30.67 | $29.70 | 40,002 |
| 2021-02-23 | $31.06 | $31.06 | $31.06 | $31.06 | $30.08 | 78 |
| 2021-02-22 | $31.06 | $31.06 | $31.06 | $31.06 | $30.08 | 2,206 |
| 2021-02-19 | $31.08 | $31.08 | $31.08 | $31.08 | $30.10 | 105 |
| 2021-02-18 | $30.67 | $30.67 | $30.66 | $30.67 | $29.70 | 493 |
| 2021-02-17 | $30.57 | $30.67 | $30.57 | $30.67 | $29.70 | 493 |
| 2021-02-16 | $30.83 | $31.32 | $30.83 | $31.32 | $30.33 | 8,641 |
| 2021-02-12 | $29.50 | $30.62 | $29.50 | $30.62 | $29.65 | 229 |
| 2021-02-11 | $29.29 | $29.29 | $29.29 | $29.29 | $28.37 | 60 |
| 2021-02-10 | $29.29 | $29.29 | $29.29 | $29.29 | $28.37 | 9,900 |
| 2021-02-09 | $29.29 | $29.29 | $29.29 | $29.29 | $28.37 | 0 |
| 2021-02-08 | $29.28 | $29.29 | $29.28 | $29.29 | $28.37 | 9,900 |
| 2021-02-05 | $28.64 | $28.64 | $28.64 | $28.64 | $27.74 | 201 |
| 2021-02-04 | $28.64 | $28.64 | $28.64 | $28.64 | $27.74 | 4 |
| 2021-02-03 | $28.64 | $28.64 | $28.64 | $28.64 | $27.74 | 0 |
| 2021-02-02 | $27.79 | $27.79 | $27.79 | $27.79 | $26.91 | 370 |
| 2021-02-01 | $27.79 | $27.79 | $27.79 | $27.79 | $26.91 | 0 |
| 2021-01-29 | $28.16 | $28.16 | $27.79 | $27.79 | $26.91 | 370 |
| 2021-01-28 | $27.87 | $27.87 | $27.87 | $27.87 | $26.99 | 0 |
| 2021-01-27 | $27.62 | $27.87 | $27.62 | $27.87 | $26.99 | 200 |
| 2021-01-26 | $28.08 | $28.08 | $28.08 | $28.08 | $27.19 | 170 |
| 2021-01-25 | $28.47 | $28.47 | $28.10 | $28.10 | $27.21 | 410 |
| 2021-01-22 | $29.55 | $29.55 | $29.55 | $29.55 | $28.62 | 32 |
| 2021-01-21 | $29.55 | $29.55 | $29.55 | $29.55 | $28.62 | 0 |
| 2021-01-20 | $29.99 | $29.99 | $29.55 | $29.55 | $28.62 | 3,104 |
| 2021-01-19 | $28.07 | $29.30 | $28.07 | $29.30 | $28.38 | 462 |
| 2021-01-15 | $29.30 | $29.30 | $29.30 | $29.30 | $28.38 | 0 |
| 2021-01-14 | $29.25 | $29.30 | $29.25 | $29.30 | $28.38 | 462 |
| 2021-01-13 | $29.48 | $29.56 | $28.77 | $28.77 | $27.86 | 3,198 |
| 2021-01-12 | $29.09 | $29.09 | $29.09 | $29.09 | $28.17 | 100 |
| 2021-01-11 | $29.09 | $29.09 | $29.09 | $29.09 | $28.17 | 3 |
| 2021-01-08 | $29.09 | $29.09 | $29.09 | $29.09 | $28.17 | 4 |
| 2021-01-07 | $28.24 | $29.09 | $28.24 | $29.09 | $28.17 | 484 |
| 2021-01-06 | $27.86 | $28.55 | $27.86 | $28.55 | $27.65 | 478 |
| 2021-01-05 | $28.41 | $28.41 | $28.41 | $28.41 | $27.51 | 0 |
| 2021-01-04 | $28.41 | $28.41 | $28.41 | $28.41 | $27.51 | 112 |
| 2020-12-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.05 | 575 |
| 2020-12-30 | $26.58 | $26.58 | $26.58 | $26.58 | $25.74 | 111 |
| 2020-12-29 | $26.51 | $26.51 | $26.51 | $26.51 | $25.67 | 0 |
| 2020-12-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.67 | 1,400 |
| 2020-12-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.67 | 0 |
| 2020-12-23 | $26.34 | $26.51 | $26.34 | $26.51 | $25.67 | 1,400 |
| 2020-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 7,800 |
| 2020-12-21 | $26.33 | $26.50 | $26.33 | $26.50 | $25.66 | 900 |
| 2020-12-18 | $26.61 | $26.61 | $26.61 | $26.61 | $25.77 | 200 |
| 2020-12-17 | $26.84 | $26.84 | $26.84 | $26.84 | $25.99 | 2 |
| 2020-12-16 | $26.84 | $26.84 | $26.84 | $26.84 | $25.99 | 40 |
| 2020-12-15 | $26.84 | $26.84 | $26.84 | $26.84 | $25.99 | 300 |
| 2020-12-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.12 | 8 |
| 2020-12-11 | $25.94 | $25.94 | $25.94 | $25.94 | $25.12 | 20,010 |
| 2020-12-10 | $25.94 | $25.94 | $25.94 | $25.94 | $25.12 | 25 |
| 2020-12-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.12 | 300 |
| 2020-12-08 | $25.55 | $25.66 | $25.55 | $25.66 | $24.86 | 15,102 |
| 2020-12-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.71 | 0 |
| 2020-12-04 | $25.95 | $26.55 | $25.95 | $26.55 | $25.71 | 18,804 |
| 2020-12-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.70 | 0 |
| 2020-12-02 | $24.48 | $24.48 | $24.48 | $24.48 | $23.70 | 0 |
| 2020-12-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.70 | 0 |
| 2020-11-30 | $24.52 | $24.52 | $24.48 | $24.48 | $23.70 | 44,645 |
| 2020-11-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.05 | 1 |
| 2020-11-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.05 | 250 |
| 2020-11-24 | $24.33 | $24.33 | $24.33 | $24.33 | $23.56 | 0 |
| 2020-11-23 | $24.33 | $24.33 | $24.33 | $24.33 | $23.56 | 50 |
| 2020-11-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.56 | 450 |
| 2020-11-19 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 0 |
| 2020-11-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 0 |
| 2020-11-17 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 53 |
| 2020-11-16 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 300 |
| 2020-11-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.68 | 19 |
| 2020-11-12 | $24.45 | $24.45 | $24.45 | $24.45 | $23.68 | 2 |
| 2020-11-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.68 | 4 |
| 2020-11-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.68 | 20,000 |
| 2020-11-09 | $24.28 | $24.28 | $24.28 | $24.28 | $23.51 | 500 |
| 2020-11-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-11-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-11-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-11-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-11-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-10-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 20 |
| 2020-10-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.26 | 0 |
| 2020-10-28 | $22.98 | $22.99 | $22.98 | $22.99 | $22.26 | 785 |
| 2020-10-27 | $23.42 | $23.42 | $23.42 | $23.42 | $22.68 | 550 |
| 2020-10-26 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 50 |
| 2020-10-22 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 1,800 |
| 2020-10-21 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 75 |
| 2020-10-20 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-19 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-16 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-15 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-14 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-13 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-12 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-08 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-07 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-06 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 0 |
| 2020-10-05 | $22.28 | $22.28 | $22.28 | $22.28 | $21.58 | 27 |
| 2020-10-02 | $22.33 | $22.33 | $22.28 | $22.28 | $21.58 | 9,700 |
| 2020-10-01 | $22.52 | $22.52 | $22.52 | $22.52 | $21.81 | 0 |
| 2020-09-30 | $22.52 | $22.52 | $22.52 | $22.52 | $21.81 | 0 |
| 2020-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $21.81 | 456 |
| 2020-09-28 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 8 |
| 2020-09-25 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-24 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-23 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-22 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-21 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-18 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-17 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-16 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 14 |
| 2020-09-15 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-14 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-11 | $22.23 | $22.23 | $22.23 | $22.23 | $21.37 | 0 |
| 2020-09-10 | $22.48 | $22.52 | $22.23 | $22.23 | $21.37 | 8,210 |
| 2020-09-09 | $22.20 | $22.20 | $22.20 | $22.20 | $21.34 | 1,491 |
| 2020-09-08 | $21.28 | $21.55 | $21.28 | $21.55 | $20.71 | 2,301 |
| 2020-09-04 | $21.55 | $21.55 | $21.55 | $21.55 | $20.71 | 0 |
| 2020-09-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.71 | 0 |
| 2020-09-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.71 | 0 |
| 2020-09-01 | $21.28 | $21.55 | $21.28 | $21.55 | $20.71 | 8,182 |
| 2020-08-31 | $21.76 | $21.76 | $21.76 | $21.76 | $20.91 | 160 |
| 2020-08-28 | $21.76 | $21.76 | $21.76 | $21.76 | $20.91 | 0 |
| 2020-08-27 | $21.76 | $21.76 | $21.76 | $21.76 | $20.91 | 1 |
| 2020-08-26 | $21.76 | $21.76 | $21.76 | $21.76 | $20.91 | 0 |
| 2020-08-25 | $21.76 | $21.76 | $21.76 | $21.76 | $20.91 | 100 |
| 2020-08-24 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-21 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-20 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-19 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-18 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-17 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-14 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-13 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 10 |
| 2020-08-12 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-11 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 1,150 |
| 2020-08-10 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 0 |
| 2020-08-07 | $19.36 | $19.36 | $19.36 | $19.36 | $18.61 | 735 |
| 2020-08-06 | $19.42 | $19.42 | $19.42 | $19.42 | $18.67 | 0 |
| 2020-08-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.67 | 0 |
| 2020-08-04 | $19.42 | $19.42 | $19.42 | $19.42 | $18.67 | 0 |
| 2020-08-03 | $19.42 | $19.42 | $19.42 | $19.42 | $18.67 | 80 |
| 2020-07-31 | $19.46 | $19.46 | $19.42 | $19.42 | $18.67 | 6,025 |
| 2020-07-30 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 0 |
| 2020-07-29 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 10 |
| 2020-07-28 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 0 |
| 2020-07-27 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 46 |
| 2020-07-24 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 15 |
| 2020-07-23 | $21.58 | $21.58 | $21.58 | $21.58 | $20.74 | 18,041 |
| 2020-07-22 | $21.53 | $21.58 | $21.53 | $21.58 | $20.74 | 18,041 |
| 2020-07-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.02 | 0 |
| 2020-07-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.02 | 450 |
| 2020-07-17 | $21.40 | $21.40 | $21.40 | $21.40 | $20.57 | 15 |
| 2020-07-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.57 | 0 |
| 2020-07-15 | $21.60 | $21.60 | $21.40 | $21.40 | $20.57 | 18,425 |
| 2020-07-14 | $20.62 | $20.62 | $20.62 | $20.62 | $19.82 | 112 |
| 2020-07-13 | $20.45 | $20.50 | $20.45 | $20.50 | $19.70 | 1,250 |
| 2020-07-10 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 78 |
| 2020-07-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 15 |
| 2020-07-08 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2020-07-07 | $20.54 | $20.54 | $20.54 | $20.54 | $19.74 | 0 |
| 2020-07-06 | $20.92 | $20.92 | $20.54 | $20.54 | $19.74 | 3,345 |
| 2020-07-02 | $20.05 | $20.05 | $20.05 | $20.05 | $19.27 | 0 |
| 2020-07-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.27 | 145 |
| 2020-06-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.24 | 10 |
| 2020-06-29 | $20.02 | $20.02 | $20.02 | $20.02 | $19.24 | 0 |
| 2020-06-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.24 | 1 |
| 2020-06-25 | $19.99 | $20.02 | $19.99 | $20.02 | $19.24 | 20,015 |
| 2020-06-24 | $20.56 | $20.56 | $20.56 | $20.56 | $19.76 | 0 |
| 2020-06-23 | $20.56 | $20.56 | $20.56 | $20.56 | $19.76 | 3,515 |
| 2020-06-22 | $20.57 | $20.57 | $20.57 | $20.57 | $19.77 | 3,000 |
| 2020-06-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.42 | 100 |
| 2020-06-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.42 | 6,800 |
| 2020-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.42 | 45 |
| 2020-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.42 | 146 |
| 2020-06-15 | $21.23 | $21.23 | $21.23 | $21.23 | $20.41 | 0 |
| 2020-06-12 | $21.23 | $21.23 | $21.23 | $21.23 | $20.41 | 1,600 |
| 2020-06-11 | $21.23 | $21.23 | $21.23 | $21.23 | $20.41 | 11 |
| 2020-06-10 | $21.23 | $21.23 | $21.23 | $21.23 | $20.41 | 800 |
| 2020-06-09 | $21.70 | $21.70 | $21.55 | $21.55 | $20.71 | 1,410 |
| 2020-06-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.21 | 10 |
| 2020-06-05 | $21.03 | $21.03 | $21.03 | $21.03 | $20.21 | 0 |
| 2020-06-04 | $21.03 | $21.03 | $21.03 | $21.03 | $20.21 | 100 |
| 2020-06-03 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 0 |
| 2020-06-02 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 0 |
| 2020-06-01 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 0 |
| 2020-05-29 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 17 |
| 2020-05-28 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 16 |
| 2020-05-27 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 0 |
| 2020-05-26 | $20.32 | $20.32 | $20.32 | $20.32 | $19.53 | 110 |
| 2020-05-22 | $19.54 | $19.54 | $19.54 | $19.54 | $18.78 | 4,100 |
| 2020-05-21 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-20 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-19 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-18 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-15 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-14 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 60 |
| 2020-05-13 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 34,400 |
| 2020-05-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.31 | 0 |
| 2020-05-08 | $18.83 | $19.05 | $18.83 | $19.05 | $18.31 | 350 |
| 2020-05-07 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2020-05-06 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2020-05-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 500 |
| 2020-05-04 | $19.43 | $19.43 | $19.43 | $19.43 | $18.68 | 10 |
| 2020-05-01 | $19.43 | $19.43 | $19.43 | $19.43 | $18.68 | 0 |
| 2020-04-30 | $19.43 | $19.43 | $19.43 | $19.43 | $18.68 | 1,301 |
| 2020-04-29 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 0 |
| 2020-04-28 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 1 |
| 2020-04-27 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 0 |
| 2020-04-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 401 |
| 2020-04-23 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 0 |
| 2020-04-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.02 | 0 |
| 2020-04-21 | $17.79 | $17.79 | $17.71 | $17.71 | $17.02 | 6,590 |
| 2020-04-20 | $18.25 | $18.36 | $18.08 | $18.08 | $17.38 | 4,391 |
| 2020-04-17 | $18.10 | $18.10 | $18.10 | $18.10 | $17.40 | 200 |
| 2020-04-16 | $17.76 | $17.76 | $17.76 | $17.76 | $17.07 | 45,300 |
| 2020-04-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.07 | 100 |
| 2020-04-14 | $16.71 | $16.71 | $16.71 | $16.71 | $16.06 | 0 |
| 2020-04-13 | $16.71 | $16.71 | $16.71 | $16.71 | $16.06 | 0 |
| 2020-04-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.06 | 700 |
| 2020-04-08 | $16.71 | $16.71 | $16.71 | $16.71 | $16.06 | 1,700 |
| 2020-04-07 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 750 |
| 2020-04-06 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 0 |
| 2020-04-03 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 0 |
| 2020-04-02 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 0 |
| 2020-04-01 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 13,400 |
| 2020-03-31 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 2 |
| 2020-03-30 | $17.24 | $17.24 | $17.24 | $17.24 | $16.57 | 333 |
| 2020-03-27 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 0 |
| 2020-03-26 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 0 |
| 2020-03-25 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 0 |
| 2020-03-24 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 0 |
| 2020-03-23 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 410 |
| 2020-03-20 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 0 |
| 2020-03-19 | $14.57 | $14.57 | $14.52 | $14.52 | $13.56 | 5,632 |
| 2020-03-18 | $14.85 | $14.85 | $14.85 | $14.85 | $13.86 | 3,800 |
| 2020-03-17 | $14.59 | $14.85 | $14.59 | $14.85 | $13.86 | 56,601 |
| 2020-03-16 | $15.90 | $15.90 | $15.11 | $15.11 | $14.11 | 5,200 |
| 2020-03-13 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 500 |
| 2020-03-12 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 7 |
| 2020-03-11 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 0 |
| 2020-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $16.34 | 68,000 |
| 2020-03-09 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 0 |
| 2020-03-06 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 1,508 |
| 2020-03-05 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 0 |
| 2020-03-04 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 300 |
| 2020-03-03 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 80 |
| 2020-03-02 | $19.93 | $19.93 | $19.93 | $19.93 | $18.61 | 20,300 |
| 2020-02-28 | $19.90 | $19.93 | $19.90 | $19.93 | $18.61 | 15,268 |
| 2020-02-27 | $20.01 | $20.03 | $20.01 | $20.03 | $18.70 | 20,000 |
| 2020-02-26 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 800 |
| 2020-02-25 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 0 |
| 2020-02-24 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 22 |
| 2020-02-21 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 520 |
| 2020-02-20 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 18,600 |
| 2020-02-19 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 0 |
| 2020-02-18 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 10 |
| 2020-02-14 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 0 |
| 2020-02-13 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 0 |
| 2020-02-12 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 19,280 |
| 2020-02-11 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 91 |
| 2020-02-10 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 137 |
| 2020-02-07 | $21.61 | $21.61 | $21.61 | $21.61 | $20.17 | 100 |
| 2020-02-06 | $21.97 | $21.97 | $21.97 | $21.97 | $20.51 | 0 |
| 2020-02-04 | $21.97 | $21.97 | $21.97 | $21.97 | $20.51 | 0 |
| 2020-02-03 | $21.97 | $21.97 | $21.97 | $21.97 | $20.51 | 100 |
| 2020-01-31 | $22.96 | $22.96 | $22.96 | $22.96 | $21.43 | 3 |
| 2020-01-30 | $22.96 | $22.96 | $22.96 | $22.96 | $21.43 | 525 |
| 2020-01-29 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 43 |
| 2020-01-28 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 42 |
| 2020-01-27 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 0 |
| 2020-01-24 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 0 |
| 2020-01-23 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 0 |
| 2020-01-22 | $23.66 | $23.66 | $23.66 | $23.66 | $22.09 | 100 |
| 2020-01-21 | $24.02 | $24.02 | $24.02 | $24.02 | $22.42 | 0 |
| 2020-01-17 | $24.02 | $24.02 | $24.02 | $24.02 | $22.42 | 0 |
| 2020-01-16 | $23.98 | $24.02 | $23.98 | $24.02 | $22.42 | 3,400 |
| 2020-01-15 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 0 |
| 2020-01-14 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 1,200 |
| 2020-01-13 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 0 |
| 2020-01-10 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 0 |
| 2020-01-09 | $24.01 | $24.01 | $24.01 | $24.01 | $22.41 | 8,508 |
| 2020-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 920 |
| 2020-01-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2020-01-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-12-31 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-12-30 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-12-27 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 0 |
| 2019-12-26 | $25.01 | $25.01 | $25.01 | $25.01 | $23.35 | 200 |
| 2019-12-24 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 0 |
| 2019-12-23 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 75 |
| 2019-12-20 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 81 |
| 2019-12-19 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 200 |
| 2019-12-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 23 |
| 2019-12-17 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 0 |
| 2019-12-16 | $24.84 | $24.84 | $24.84 | $24.84 | $23.19 | 5,000 |
| 2019-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.11 | 0 |
| 2019-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.11 | 0 |
| 2019-12-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.11 | 0 |
| 2019-12-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.11 | 0 |
| 2019-12-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.11 | 300 |
| 2019-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2019-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 6,000 |
| 2019-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2019-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 300 |
| 2019-11-29 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-27 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-26 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-25 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-22 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-21 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 0 |
| 2019-11-20 | $23.42 | $23.42 | $23.42 | $23.42 | $21.86 | 500 |
| 2019-11-19 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 0 |
| 2019-11-18 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 0 |
| 2019-11-15 | $23.89 | $23.89 | $23.89 | $23.89 | $22.30 | 0 |
| 2019-11-14 | $23.72 | $23.89 | $23.72 | $23.89 | $22.30 | 400 |
| 2019-11-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.18 | 2 |
| 2019-11-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.18 | 100 |
| 2019-11-11 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-08 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-07 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-06 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-05 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-04 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-11-01 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-10-31 | $23.53 | $23.53 | $23.53 | $23.53 | $21.97 | 0 |
| 2019-10-30 | $23.52 | $23.53 | $23.52 | $23.53 | $21.97 | 200 |
| 2019-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 200 |
| 2019-10-28 | $23.86 | $23.86 | $23.86 | $23.86 | $22.27 | 143 |
| 2019-10-25 | $23.29 | $23.29 | $23.29 | $23.29 | $21.74 | 126 |
| 2019-10-24 | $22.87 | $22.87 | $22.87 | $22.87 | $21.35 | 0 |
| 2019-10-23 | $22.87 | $22.87 | $22.87 | $22.87 | $21.35 | 0 |
| 2019-10-22 | $22.87 | $22.87 | $22.87 | $22.87 | $21.35 | 0 |
| 2019-10-21 | $22.87 | $22.87 | $22.87 | $22.87 | $21.35 | 816 |
| 2019-10-18 | $22.72 | $22.72 | $22.72 | $22.72 | $21.21 | 0 |
| 2019-10-17 | $22.72 | $22.72 | $22.72 | $22.72 | $21.21 | 175 |
| 2019-10-16 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-15 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-14 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-11 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-10 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-09 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-08 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 5 |
| 2019-10-07 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-03 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-02 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2019-10-01 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 200 |
| 2019-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 13,300 |
| 2019-09-27 | $23.11 | $23.31 | $23.11 | $23.31 | $21.76 | 400 |
| 2019-09-26 | $23.73 | $23.73 | $23.73 | $23.73 | $21.68 | 12 |
| 2019-09-25 | $23.47 | $23.73 | $23.47 | $23.73 | $21.68 | 600 |
| 2019-09-24 | $23.29 | $23.29 | $23.29 | $23.29 | $21.28 | 500 |
| 2019-09-23 | $23.25 | $23.25 | $23.25 | $23.25 | $21.24 | 300 |
| 2019-09-20 | $23.23 | $23.23 | $23.23 | $23.23 | $21.22 | 0 |
| 2019-09-19 | $23.23 | $23.23 | $23.23 | $23.23 | $21.22 | 0 |
| 2019-09-18 | $23.19 | $23.23 | $23.19 | $23.23 | $21.22 | 327 |
| 2019-09-17 | $23.51 | $23.51 | $23.51 | $23.51 | $21.48 | 100 |
| 2019-09-16 | $22.51 | $22.51 | $22.51 | $22.51 | $20.56 | 10 |
| 2019-09-13 | $22.51 | $22.51 | $22.51 | $22.51 | $20.56 | 0 |
| 2019-09-12 | $22.51 | $22.51 | $22.51 | $22.51 | $20.56 | 0 |
| 2019-09-11 | $22.51 | $22.51 | $22.51 | $22.51 | $20.56 | 0 |
| 2019-09-10 | $22.47 | $22.51 | $22.47 | $22.51 | $20.56 | 6,000 |
| 2019-09-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 11,600 |
| 2019-09-05 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-09-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-09-03 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 2 |
| 2019-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-28 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-21 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 10,000 |
| 2019-08-20 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-19 | $21.40 | $21.40 | $21.40 | $21.40 | $19.55 | 0 |
| 2019-08-16 | $21.38 | $21.40 | $21.38 | $21.40 | $19.55 | 10,400 |
| 2019-08-15 | $21.76 | $21.76 | $21.76 | $21.76 | $19.88 | 1,000 |
| 2019-08-14 | $21.76 | $21.76 | $21.76 | $21.76 | $19.88 | 1,011 |
| 2019-08-13 | $22.42 | $22.45 | $22.42 | $22.45 | $20.51 | 100 |
| 2019-08-12 | $22.42 | $22.45 | $22.42 | $22.45 | $20.51 | 100 |
| 2019-08-09 | $22.42 | $22.45 | $22.42 | $22.45 | $20.51 | 100 |
| 2019-08-08 | $22.45 | $22.45 | $22.45 | $22.45 | $20.51 | 37 |
| 2019-08-07 | $22.45 | $22.45 | $22.45 | $22.45 | $20.51 | 0 |
| 2019-08-06 | $22.45 | $22.45 | $22.45 | $22.45 | $20.51 | 2 |
| 2019-08-05 | $22.42 | $22.45 | $22.42 | $22.45 | $20.51 | 15 |
| 2019-08-02 | $22.45 | $22.45 | $22.45 | $22.45 | $20.51 | 22 |
| 2019-08-01 | $22.42 | $22.45 | $22.42 | $22.45 | $20.51 | 4,015 |
| 2019-07-31 | $22.29 | $22.29 | $22.29 | $22.29 | $20.36 | 5,100 |
| 2019-07-30 | $22.29 | $22.29 | $22.29 | $22.29 | $20.36 | 5,100 |
| 2019-07-29 | $22.29 | $22.29 | $22.29 | $22.29 | $20.36 | 5,100 |
| 2019-07-26 | $22.77 | $22.77 | $22.77 | $22.77 | $20.80 | 0 |
| 2019-07-25 | $22.77 | $22.77 | $22.77 | $22.77 | $20.80 | 4,200 |
| 2019-07-24 | $22.86 | $22.86 | $22.77 | $22.77 | $20.80 | 300 |
| 2019-07-23 | $22.74 | $22.74 | $22.74 | $22.74 | $20.77 | 0 |
| 2019-07-22 | $22.74 | $22.74 | $22.74 | $22.74 | $20.77 | 1 |
| 2019-07-19 | $22.74 | $22.74 | $22.74 | $22.74 | $20.77 | 73 |
| 2019-07-18 | $22.74 | $22.74 | $22.74 | $22.74 | $20.77 | 0 |
| 2019-07-17 | $22.76 | $22.76 | $22.74 | $22.74 | $20.77 | 10,000 |
| 2019-07-16 | $22.56 | $22.56 | $22.56 | $22.56 | $20.61 | 400 |
| 2019-07-15 | $23.10 | $23.32 | $23.10 | $23.32 | $21.30 | 24,900 |
| 2019-07-12 | $23.30 | $23.30 | $23.30 | $23.30 | $21.29 | 0 |
| 2019-07-11 | $23.30 | $23.30 | $23.30 | $23.30 | $21.29 | 200 |
| 2019-07-10 | $23.11 | $23.11 | $23.11 | $23.11 | $21.11 | 100 |
| 2019-07-09 | $23.50 | $23.50 | $23.23 | $23.23 | $21.22 | 6,464 |
| 2019-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.47 | 100 |
| 2019-07-05 | $23.99 | $23.99 | $23.99 | $23.99 | $21.92 | 0 |
| 2019-07-03 | $23.99 | $23.99 | $23.99 | $23.99 | $21.92 | 78 |
| 2019-07-02 | $23.99 | $23.99 | $23.99 | $23.99 | $21.92 | 41 |
| 2019-07-01 | $23.99 | $23.99 | $23.99 | $23.99 | $21.92 | 61,350 |
| 2019-06-28 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-27 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-26 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-25 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-24 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-21 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-18 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 14,600 |
| 2019-06-17 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-14 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 1 |
| 2019-06-13 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-12 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 5 |
| 2019-06-11 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-06 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 2,000 |
| 2019-06-05 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-06-03 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-05-31 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-05-30 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 0 |
| 2019-05-29 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 500 |
| 2019-05-28 | $22.41 | $22.41 | $22.41 | $22.41 | $20.47 | 1,000 |
| 2019-05-24 | $22.06 | $22.06 | $22.06 | $22.06 | $20.15 | 17,000 |
| 2019-05-23 | $22.06 | $22.06 | $22.06 | $22.06 | $20.15 | 0 |
| 2019-05-22 | $22.06 | $22.06 | $22.06 | $22.06 | $20.15 | 2 |
| 2019-05-21 | $22.06 | $22.06 | $22.01 | $22.06 | $20.15 | 32,000 |
| 2019-05-20 | $22.03 | $22.03 | $22.03 | $22.03 | $20.13 | 0 |
| 2019-05-17 | $22.03 | $22.03 | $22.03 | $22.03 | $20.13 | 0 |
| 2019-05-16 | $22.03 | $22.03 | $22.03 | $22.03 | $20.13 | 0 |
| 2019-05-15 | $22.03 | $22.03 | $22.03 | $22.03 | $20.13 | 0 |
| 2019-05-14 | $22.03 | $22.03 | $22.03 | $22.03 | $20.13 | 100 |
| 2019-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.10 | 7,106 |
| 2019-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 81,000 |
| 2019-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 39 |
| 2019-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.01 | 0 |
| 2019-05-07 | $23.14 | $23.14 | $23.00 | $23.00 | $21.01 | 14,131 |
| 2019-05-06 | $25.24 | $25.41 | $25.24 | $25.41 | $23.21 | 10,264 |
| 2019-05-03 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 0 |
| 2019-05-02 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 43 |
| 2019-05-01 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 0 |
| 2019-04-30 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 0 |
| 2019-04-29 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 0 |
| 2019-04-25 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 0 |
| 2019-04-24 | $25.03 | $25.03 | $25.03 | $25.03 | $22.87 | 61,100 |
| 2019-04-23 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 0 |
| 2019-04-22 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 7,526 |
| 2019-04-18 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 30,300 |
| 2019-04-17 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 0 |
| 2019-04-15 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 0 |
| 2019-04-12 | $24.89 | $24.93 | $24.89 | $24.93 | $22.77 | 40,000 |
| 2019-04-11 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 0 |
| 2019-04-10 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 0 |
| 2019-04-09 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 0 |
| 2019-04-08 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 0 |
| 2019-04-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 0 |
| 2019-04-04 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 3 |
| 2019-04-03 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 863 |
| 2019-04-02 | $24.37 | $24.37 | $24.37 | $24.37 | $22.26 | 0 |
| 2019-04-01 | $24.37 | $24.37 | $24.37 | $24.37 | $22.26 | 100 |
| 2019-03-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 39 |
| 2019-03-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 97 |
| 2019-03-27 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-26 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-22 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 1,000 |
| 2019-03-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-20 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 25 |
| 2019-03-19 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 50 |
| 2019-03-18 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 212 |
| 2019-03-14 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 30 |
| 2019-03-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-11 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 4 |
| 2019-03-08 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 173 |
| 2019-03-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-03-05 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 3 |
| 2019-03-04 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 3 |
| 2019-03-01 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-02-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-02-27 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 0 |
| 2019-02-26 | $25.65 | $25.65 | $25.65 | $25.65 | $23.43 | 100 |
| 2019-02-20 | $24.12 | $24.12 | $24.12 | $24.12 | $22.04 | 0 |
| 2019-02-15 | $24.12 | $24.12 | $24.12 | $24.12 | $22.04 | 0 |
| 2019-02-14 | $24.12 | $24.12 | $24.12 | $24.12 | $22.04 | 0 |
| 2019-02-13 | $24.44 | $24.44 | $24.12 | $24.12 | $22.04 | 20,400 |
| 2019-02-12 | $23.65 | $23.65 | $23.65 | $23.65 | $21.61 | 0 |
| 2019-02-11 | $23.65 | $23.65 | $23.65 | $23.65 | $21.61 | 100 |
| 2019-02-08 | $24.08 | $24.08 | $24.08 | $24.08 | $22.00 | 0 |
| 2019-02-07 | $23.73 | $24.13 | $23.73 | $24.08 | $22.00 | 14,460 |
| 2019-02-06 | $24.65 | $24.65 | $24.65 | $24.65 | $22.52 | 0 |
| 2019-02-05 | $24.65 | $24.65 | $24.65 | $24.65 | $22.52 | 300 |
| 2019-02-04 | $25.85 | $25.85 | $25.85 | $25.85 | $23.62 | 5 |
| 2019-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $23.62 | 40 |
| 2019-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $23.62 | 12,100 |
| 2019-01-30 | $24.88 | $24.92 | $24.88 | $24.92 | $22.77 | 15,200 |
| 2019-01-29 | $25.09 | $25.10 | $25.09 | $25.10 | $22.93 | 300 |
| 2019-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 400 |
| 2019-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $23.25 | 0 |
| 2019-01-24 | $25.45 | $25.45 | $25.45 | $25.45 | $23.25 | 300 |
| 2019-01-23 | $24.66 | $24.66 | $24.66 | $24.66 | $22.53 | 0 |
| 2019-01-22 | $24.66 | $24.66 | $24.66 | $24.66 | $22.53 | 64,723 |
| 2019-01-18 | $24.71 | $25.48 | $24.71 | $25.48 | $23.28 | 800 |
| 2019-01-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.39 | 977 |
| 2019-01-16 | $23.41 | $23.41 | $23.41 | $23.41 | $21.39 | 7 |
| 2019-01-15 | $23.41 | $23.41 | $23.41 | $23.41 | $21.39 | 0 |
| 2019-01-14 | $23.41 | $23.41 | $23.41 | $23.41 | $21.39 | 0 |
| 2019-01-11 | $23.41 | $23.41 | $23.41 | $23.41 | $21.39 | 233 |
| 2019-01-10 | $23.46 | $23.46 | $23.46 | $23.46 | $21.43 | 14,045 |
| 2019-01-09 | $23.46 | $23.46 | $23.46 | $23.46 | $21.43 | 11,880 |
| 2019-01-08 | $23.46 | $23.46 | $23.46 | $23.46 | $21.43 | 70 |
| 2019-01-07 | $22.95 | $23.46 | $22.95 | $23.46 | $21.43 | 27,200 |
| 2019-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.41 | 199 |
| 2019-01-03 | $21.07 | $21.07 | $21.07 | $21.07 | $19.25 | 0 |
| 2018-12-31 | $21.07 | $21.07 | $21.07 | $21.07 | $19.25 | 233 |
| 2018-12-28 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 39 |
| 2018-12-27 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 0 |
| 2018-12-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 0 |
| 2018-12-24 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 5,000 |
| 2018-12-21 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 0 |
| 2018-12-20 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 0 |
| 2018-12-18 | $22.28 | $22.28 | $22.28 | $22.28 | $20.35 | 0 |
| 2018-12-17 | $22.40 | $22.40 | $22.28 | $22.28 | $20.35 | 200 |
| 2018-12-14 | $22.54 | $22.54 | $22.54 | $22.54 | $20.59 | 0 |
| 2018-12-13 | $22.54 | $22.54 | $22.54 | $22.54 | $20.59 | 0 |
| 2018-12-12 | $22.54 | $22.54 | $22.54 | $22.54 | $20.59 | 14,800 |
| 2018-12-11 | $22.54 | $22.54 | $22.54 | $22.54 | $20.59 | 0 |
| 2018-12-10 | $22.85 | $22.85 | $22.52 | $22.54 | $20.59 | 1,310 |
| 2018-12-07 | $25.27 | $25.27 | $25.27 | $25.27 | $23.09 | 0 |
| 2018-12-04 | $25.75 | $25.75 | $25.27 | $25.27 | $23.09 | 1,220 |
| 2018-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 0 |
| 2018-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 5,000 |
| 2018-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 11,800 |
| 2018-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 10,000 |
| 2018-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 0 |
| 2018-11-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 0 |
| 2018-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.84 | 100 |
| 2018-11-20 | $25.21 | $25.26 | $25.21 | $25.26 | $23.08 | 24,000 |
| 2018-11-19 | $26.71 | $26.71 | $26.71 | $26.71 | $24.40 | 0 |
| 2018-11-16 | $26.71 | $26.71 | $26.71 | $26.71 | $24.40 | 0 |
| 2018-11-15 | $26.71 | $26.71 | $26.71 | $26.71 | $24.40 | 400 |
| 2018-11-14 | $26.71 | $26.71 | $26.71 | $26.71 | $24.40 | 100 |
| 2018-11-13 | $26.86 | $26.86 | $26.86 | $26.86 | $24.54 | 0 |
| 2018-11-12 | $26.86 | $26.86 | $26.86 | $26.86 | $24.54 | 155,017 |
| 2018-11-09 | $26.91 | $26.91 | $26.86 | $26.86 | $24.54 | 43,500 |
| 2018-11-08 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 0 |
| 2018-11-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 7,000 |
| 2018-11-06 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 0 |
| 2018-11-05 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 45 |
| 2018-11-02 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 0 |
| 2018-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 0 |
| 2018-10-31 | $24.62 | $24.62 | $24.62 | $24.62 | $22.49 | 91 |
| 2018-10-30 | $24.67 | $24.67 | $24.62 | $24.62 | $22.49 | 21,800 |
| 2018-10-29 | $24.66 | $24.66 | $24.58 | $24.64 | $22.51 | 300 |
| 2018-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.75 | 75 |
| 2018-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.75 | 700 |
| 2018-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.75 | 3 |
| 2018-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.75 | 6,100 |
| 2018-10-22 | $28.72 | $28.72 | $28.72 | $28.72 | $26.24 | 0 |
| 2018-10-19 | $28.72 | $28.72 | $28.72 | $28.72 | $26.24 | 16,065 |
| 2018-10-18 | $28.72 | $28.72 | $28.72 | $28.72 | $26.24 | 0 |
| 2018-10-17 | $28.72 | $28.72 | $28.72 | $28.72 | $26.24 | 0 |
| 2018-10-16 | $28.72 | $28.72 | $28.72 | $28.72 | $26.24 | 200 |
| 2018-10-15 | $29.95 | $29.95 | $29.95 | $29.95 | $27.36 | 10 |
| 2018-10-12 | $29.95 | $29.95 | $29.95 | $29.95 | $27.36 | 700 |
| 2018-10-11 | $29.95 | $29.95 | $29.95 | $29.95 | $27.36 | 81,000 |
| 2018-10-10 | $29.95 | $29.95 | $29.95 | $29.95 | $27.36 | 0 |
| 2018-10-09 | $29.95 | $29.95 | $29.95 | $29.95 | $27.36 | 200 |
| 2018-10-08 | $29.97 | $29.97 | $29.97 | $29.97 | $27.38 | 0 |
| 2018-10-05 | $29.97 | $29.97 | $29.97 | $29.97 | $27.38 | 10 |
| 2018-10-04 | $29.97 | $29.97 | $29.97 | $29.97 | $27.38 | 0 |
| 2018-10-03 | $29.97 | $29.97 | $29.97 | $29.97 | $27.38 | 100 |
| 2018-10-02 | $28.92 | $28.92 | $28.92 | $28.92 | $26.42 | 0 |
| 2018-10-01 | $28.92 | $28.92 | $28.92 | $28.92 | $26.42 | 0 |
| 2018-09-28 | $28.92 | $28.92 | $28.92 | $28.92 | $26.42 | 0 |
| 2018-09-27 | $28.92 | $28.92 | $28.92 | $28.92 | $26.42 | 75 |
| 2018-09-26 | $28.92 | $28.92 | $28.92 | $28.92 | $26.42 | 0 |
| 2018-09-25 | $28.92 | $28.92 | $28.92 | $28.92 | $26.04 | 23 |
| 2018-09-24 | $28.92 | $28.92 | $28.92 | $28.92 | $26.04 | 0 |
| 2018-09-21 | $28.92 | $28.92 | $28.92 | $28.92 | $26.04 | 0 |
| 2018-09-20 | $28.92 | $28.92 | $28.92 | $28.92 | $26.04 | 0 |
| 2018-09-19 | $28.92 | $28.92 | $28.92 | $28.92 | $26.04 | 500 |
| 2018-09-18 | $28.24 | $28.24 | $28.24 | $28.24 | $25.43 | 0 |
| 2018-09-17 | $28.24 | $28.24 | $28.24 | $28.24 | $25.43 | 10,200 |
| 2018-09-14 | $27.23 | $27.23 | $27.23 | $27.23 | $24.52 | 0 |
| 2018-09-13 | $27.23 | $27.23 | $27.23 | $27.23 | $24.52 | 0 |
| 2018-09-12 | $27.23 | $27.23 | $27.23 | $27.23 | $24.52 | 33,300 |
| 2018-09-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2018-09-10 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2018-09-07 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 0 |
| 2018-09-06 | $27.30 | $27.30 | $27.30 | $27.30 | $24.58 | 5,140 |
| 2018-09-05 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 0 |
| 2018-09-04 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 1,110 |
| 2018-08-31 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 31,900 |
| 2018-08-30 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 0 |
| 2018-08-29 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 0 |
| 2018-08-28 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 70 |
| 2018-08-27 | $27.87 | $27.87 | $27.87 | $27.87 | $25.09 | 100 |
| 2018-08-24 | $27.01 | $27.01 | $27.01 | $27.01 | $24.32 | 105 |
| 2018-08-23 | $27.18 | $27.18 | $27.18 | $27.18 | $24.47 | 200 |
| 2018-08-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.78 | 0 |
| 2018-08-21 | $27.52 | $27.52 | $27.52 | $27.52 | $24.78 | 0 |
| 2018-08-20 | $27.48 | $27.52 | $27.48 | $27.52 | $24.78 | 17,000 |
| 2018-08-17 | $26.94 | $26.94 | $26.93 | $26.93 | $24.25 | 23,000 |
| 2018-08-16 | $26.90 | $26.90 | $26.90 | $26.90 | $24.22 | 100 |
| 2018-08-15 | $27.53 | $27.53 | $27.53 | $27.53 | $24.79 | 0 |
| 2018-08-14 | $27.53 | $27.59 | $27.53 | $27.53 | $24.78 | 14,100 |
| 2018-08-13 | $28.02 | $28.02 | $28.02 | $28.02 | $25.23 | 0 |
| 2018-08-10 | $28.02 | $28.02 | $28.02 | $28.02 | $25.23 | 233 |
| 2018-08-09 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 0 |
| 2018-08-08 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 0 |
| 2018-08-07 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 17,000 |
| 2018-08-06 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 6,900 |
| 2018-08-03 | $29.65 | $29.65 | $29.65 | $29.65 | $26.69 | 0 |
| 2018-08-02 | $29.65 | $29.65 | $29.65 | $29.65 | $26.69 | 0 |
| 2018-08-01 | $29.74 | $29.75 | $29.65 | $29.65 | $26.69 | 800 |
| 2018-07-31 | $30.27 | $30.27 | $30.27 | $30.27 | $27.25 | 0 |
| 2018-07-30 | $30.24 | $30.27 | $30.24 | $30.27 | $27.25 | 10,400 |
| 2018-07-27 | $31.36 | $31.36 | $31.35 | $31.35 | $28.23 | 600 |
| 2018-07-26 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 40 |
| 2018-07-25 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 31,447 |
| 2018-07-24 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 34 |
| 2018-07-23 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 0 |
| 2018-07-20 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 0 |
| 2018-07-19 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 0 |
| 2018-07-18 | $27.92 | $27.92 | $27.92 | $27.92 | $25.14 | 0 |
| 2018-07-17 | $27.51 | $27.92 | $27.51 | $27.92 | $25.14 | 455 |
| 2018-07-16 | $28.79 | $28.79 | $28.79 | $28.79 | $25.92 | 0 |
| 2018-07-13 | $28.79 | $28.79 | $28.79 | $28.79 | $25.92 | 0 |
| 2018-07-12 | $28.79 | $28.79 | $28.79 | $28.79 | $25.92 | 34 |
| 2018-07-11 | $28.79 | $28.79 | $28.79 | $28.79 | $25.92 | 0 |
| 2018-07-10 | $28.79 | $28.79 | $28.79 | $28.79 | $25.92 | 0 |
| 2018-07-09 | $28.66 | $28.79 | $28.66 | $28.79 | $25.92 | 14,200 |
| 2018-07-06 | $28.88 | $28.94 | $28.88 | $28.94 | $26.06 | 59,210 |
| 2018-07-05 | $28.75 | $28.75 | $28.75 | $28.75 | $25.88 | 300 |
| 2018-07-03 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 10 |
| 2018-07-02 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 24 |
| 2018-06-29 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2018-06-28 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2018-06-27 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2018-06-26 | $27.95 | $27.95 | $27.95 | $27.95 | $25.16 | 0 |
| 2018-06-25 | $27.92 | $27.95 | $27.92 | $27.95 | $25.16 | 16,024 |
| 2018-06-22 | $28.21 | $28.21 | $28.21 | $28.21 | $25.40 | 4 |
| 2018-06-21 | $28.21 | $28.21 | $28.21 | $28.21 | $25.40 | 11,800 |
| 2018-06-20 | $28.21 | $28.21 | $28.21 | $28.21 | $25.40 | 200 |
| 2018-06-19 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 0 |
| 2018-06-18 | $28.96 | $28.96 | $28.96 | $28.96 | $26.07 | 400 |
| 2018-06-15 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-14 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-13 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-12 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-11 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 42 |
| 2018-06-08 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-07 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 0 |
| 2018-06-06 | $31.16 | $31.16 | $31.16 | $31.16 | $28.05 | 200 |
| 2018-06-05 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-06-04 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 7 |
| 2018-06-01 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-31 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 3 |
| 2018-05-30 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-29 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-25 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 500 |
| 2018-05-24 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-23 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-22 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-21 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-18 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 0 |
| 2018-05-17 | $33.36 | $33.36 | $33.36 | $33.36 | $30.03 | 200 |
| 2018-05-16 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 0 |
| 2018-05-15 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 0 |
| 2018-05-14 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 3 |
| 2018-05-11 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 0 |
| 2018-05-10 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 0 |
| 2018-05-09 | $32.71 | $32.71 | $32.71 | $32.71 | $29.45 | 3,800 |
| 2018-05-08 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-05-07 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-05-04 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 40 |
| 2018-05-03 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-05-02 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-05-01 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-04-30 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-04-27 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 0 |
| 2018-04-26 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 5,000 |
| 2018-04-25 | $35.34 | $35.34 | $35.34 | $35.34 | $31.82 | 1,509 |
| 2018-04-24 | $35.31 | $36.31 | $35.30 | $35.34 | $31.82 | 3,696 |
| 2018-04-23 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 0 |
| 2018-04-20 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 0 |
| 2018-04-19 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 0 |
| 2018-04-18 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 0 |
| 2018-04-17 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 0 |
| 2018-04-16 | $33.50 | $33.50 | $33.50 | $33.50 | $30.16 | 4,300 |
| 2018-04-13 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-12 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-11 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-10 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-09 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-06 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-05 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-04 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 0 |
| 2018-04-03 | $33.46 | $33.46 | $33.46 | $33.46 | $30.12 | 70,000 |
| 2018-04-02 | $33.19 | $33.46 | $33.19 | $33.46 | $30.12 | 8,040 |
| 2018-03-29 | $34.48 | $34.48 | $34.48 | $34.48 | $31.04 | 80 |
| 2018-03-28 | $34.48 | $34.48 | $34.48 | $34.48 | $31.04 | 0 |
| 2018-03-27 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 0 |
| 2018-03-26 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 30 |
| 2018-03-23 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 80 |
| 2018-03-22 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 0 |
| 2018-03-21 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 0 |
| 2018-03-20 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 200 |
| 2018-03-19 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 19 |
| 2018-03-16 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 0 |
| 2018-03-15 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 0 |
| 2018-03-14 | $34.48 | $34.48 | $34.48 | $34.48 | $30.74 | 100 |
| 2018-03-13 | $35.17 | $35.17 | $35.17 | $35.17 | $31.35 | 100 |
| 2018-03-12 | $33.54 | $33.54 | $33.54 | $33.54 | $29.90 | 0 |
| 2018-03-09 | $33.54 | $33.54 | $33.54 | $33.54 | $29.90 | 15,000 |
| 2018-03-08 | $33.74 | $33.74 | $33.54 | $33.54 | $29.90 | 1,100 |
| 2018-03-07 | $34.97 | $34.97 | $34.97 | $34.97 | $31.18 | 0 |
| 2018-03-06 | $34.97 | $34.97 | $34.97 | $34.97 | $31.18 | 0 |
| 2018-03-05 | $34.97 | $34.97 | $34.97 | $34.97 | $31.18 | 13,001 |
| 2018-03-02 | $34.97 | $34.97 | $34.97 | $34.97 | $31.18 | 1,000 |
| 2018-03-01 | $34.64 | $35.35 | $34.22 | $34.22 | $30.51 | 2,486 |
| 2018-02-28 | $36.50 | $36.50 | $36.36 | $36.36 | $32.41 | 400 |
| 2018-02-27 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 0 |
| 2018-02-26 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 0 |
| 2018-02-23 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 2 |
| 2018-02-22 | $37.43 | $37.43 | $37.43 | $37.43 | $33.36 | 0 |
| 2018-02-21 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 0 |
| 2018-02-20 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 3,454 |
| 2018-02-16 | $37.42 | $37.42 | $37.42 | $37.42 | $33.36 | 0 |
| 2018-02-15 | $38.36 | $38.36 | $37.40 | $37.42 | $33.36 | 104,633 |
| 2018-02-14 | $36.20 | $36.20 | $36.02 | $36.02 | $32.11 | 294 |
| 2018-02-13 | $36.01 | $36.01 | $36.01 | $36.01 | $32.10 | 919 |
| 2018-02-12 | $35.79 | $35.79 | $35.79 | $35.79 | $31.91 | 0 |
| 2018-02-09 | $35.98 | $36.44 | $35.01 | $35.79 | $31.91 | 41,245 |
| 2018-02-08 | $37.93 | $37.97 | $37.70 | $37.70 | $33.61 | 14,500 |
| 2018-02-07 | $37.53 | $37.53 | $37.53 | $37.53 | $33.46 | 26,400 |
| 2018-02-06 | $36.80 | $37.16 | $36.80 | $37.16 | $33.13 | 300 |
| 2018-02-05 | $37.11 | $37.11 | $36.01 | $36.88 | $32.88 | 1,841 |
| 2018-02-02 | $37.95 | $37.95 | $37.80 | $37.80 | $33.70 | 6,606 |
| 2018-02-01 | $39.71 | $39.71 | $38.53 | $39.22 | $34.96 | 2,786 |
| 2018-01-31 | $38.50 | $38.97 | $38.50 | $38.97 | $34.74 | 17,146 |
| 2018-01-30 | $38.90 | $38.90 | $38.88 | $38.88 | $34.66 | 57,402 |
| 2018-01-29 | $38.38 | $38.42 | $38.38 | $38.42 | $34.25 | 8,000 |
| 2018-01-26 | $39.04 | $39.04 | $39.04 | $39.04 | $34.80 | 100 |
| 2018-01-25 | $38.91 | $38.91 | $38.79 | $38.79 | $34.58 | 2,663 |
| 2018-01-24 | $38.94 | $38.94 | $38.94 | $38.94 | $34.71 | 0 |
| 2018-01-23 | $38.94 | $38.94 | $38.94 | $38.94 | $34.71 | 0 |
| 2018-01-22 | $38.92 | $38.94 | $38.92 | $38.94 | $34.71 | 220 |
| 2018-01-19 | $38.98 | $38.98 | $38.98 | $38.98 | $34.75 | 261 |
| 2018-01-18 | $38.98 | $38.98 | $38.98 | $38.98 | $34.75 | 142 |
| 2018-01-17 | $38.98 | $38.98 | $38.98 | $38.98 | $34.75 | 2 |
| 2018-01-16 | $38.96 | $38.98 | $38.96 | $38.98 | $34.75 | 492 |
| 2018-01-12 | $40.24 | $40.57 | $40.06 | $40.57 | $36.17 | 12,577 |
| 2018-01-11 | $40.17 | $40.17 | $39.92 | $39.92 | $35.59 | 6,729 |
| 2018-01-10 | $38.23 | $38.23 | $38.23 | $38.23 | $34.08 | 0 |
| 2018-01-09 | $38.23 | $38.23 | $38.23 | $38.23 | $34.08 | 0 |
| 2018-01-08 | $38.23 | $38.23 | $38.23 | $38.23 | $34.08 | 2,931 |
| 2018-01-05 | $37.70 | $37.70 | $37.70 | $37.70 | $33.61 | 375 |
| 2018-01-04 | $37.69 | $37.69 | $37.69 | $37.69 | $33.60 | 17,956 |
| 2018-01-03 | $36.10 | $36.10 | $36.10 | $36.10 | $32.18 | 575 |
| 2018-01-02 | $36.81 | $36.81 | $35.91 | $36.81 | $32.82 | 3,661 |
| 2017-12-29 | $36.86 | $36.86 | $36.86 | $36.86 | $32.86 | 200 |
| 2017-12-28 | $36.18 | $36.18 | $36.18 | $36.18 | $32.25 | 100 |
| 2017-12-27 | $35.07 | $35.07 | $35.07 | $35.07 | $31.26 | 0 |
| 2017-12-26 | $35.07 | $35.07 | $35.07 | $35.07 | $31.26 | 0 |
| 2017-12-22 | $35.07 | $35.07 | $35.07 | $35.07 | $31.26 | 9 |
| 2017-12-21 | $35.07 | $35.07 | $35.07 | $35.07 | $31.26 | 0 |
| 2017-12-20 | $35.07 | $35.07 | $35.07 | $35.07 | $31.26 | 900 |
| 2017-12-19 | $33.63 | $33.63 | $33.63 | $33.63 | $29.98 | 0 |
| 2017-12-18 | $33.63 | $33.63 | $33.63 | $33.63 | $29.98 | 1 |
| 2017-12-15 | $33.63 | $33.63 | $33.63 | $33.63 | $29.98 | 950 |
| 2017-12-14 | $34.00 | $34.00 | $33.96 | $33.96 | $30.27 | 610 |
| 2017-12-13 | $33.47 | $33.47 | $33.47 | $33.47 | $29.84 | 0 |
| 2017-12-12 | $33.47 | $33.47 | $33.47 | $33.47 | $29.84 | 0 |
| 2017-12-11 | $33.47 | $33.47 | $33.47 | $33.47 | $29.84 | 13,305 |
| 2017-12-08 | $32.75 | $32.75 | $32.75 | $32.75 | $29.20 | 200 |
| 2017-12-07 | $32.33 | $32.37 | $32.33 | $32.37 | $28.86 | 200 |
| 2017-12-06 | $31.97 | $32.17 | $31.97 | $32.17 | $28.68 | 800 |
| 2017-12-05 | $32.55 | $32.55 | $32.55 | $32.55 | $29.02 | 0 |
| 2017-12-04 | $32.55 | $32.55 | $32.55 | $32.55 | $29.02 | 250 |
| 2017-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-28 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-27 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 10,000 |
| 2017-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $28.53 | 0 |
| 2017-11-21 | $31.94 | $32.00 | $31.80 | $32.00 | $28.53 | 892 |
| 2017-11-20 | $32.02 | $32.02 | $32.02 | $32.02 | $28.55 | 0 |
| 2017-11-17 | $32.02 | $32.02 | $32.02 | $32.02 | $28.55 | 733 |
| 2017-11-16 | $32.86 | $32.86 | $32.86 | $32.86 | $29.29 | 14,000 |
| 2017-11-15 | $32.86 | $32.86 | $32.86 | $32.86 | $29.29 | 0 |
| 2017-11-14 | $32.86 | $32.86 | $32.86 | $32.86 | $29.29 | 100 |
| 2017-11-13 | $34.00 | $34.00 | $34.00 | $34.00 | $30.31 | 0 |
| 2017-11-10 | $34.00 | $34.00 | $34.00 | $34.00 | $30.31 | 0 |
| 2017-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.31 | 200 |
| 2017-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $30.31 | 0 |
| 2017-11-07 | $34.00 | $34.00 | $34.00 | $34.00 | $30.31 | 500 |
| 2017-11-06 | $33.37 | $33.37 | $33.37 | $33.37 | $29.75 | 0 |
| 2017-11-03 | $33.36 | $33.37 | $33.36 | $33.37 | $29.75 | 203 |
| 2017-11-02 | $33.66 | $33.66 | $33.66 | $33.66 | $30.01 | 5 |
| 2017-11-01 | $33.59 | $33.66 | $33.59 | $33.66 | $30.01 | 10,800 |
| 2017-10-31 | $32.41 | $32.41 | $32.41 | $32.41 | $28.89 | 1,162 |
| 2017-10-30 | $33.26 | $33.26 | $33.26 | $33.26 | $29.65 | 1 |
| 2017-10-27 | $32.43 | $33.26 | $32.43 | $33.26 | $29.65 | 6,511 |
| 2017-10-26 | $32.42 | $32.42 | $32.42 | $32.42 | $28.90 | 0 |
| 2017-10-25 | $32.42 | $32.48 | $32.42 | $32.42 | $28.90 | 22,600 |
| 2017-10-24 | $31.51 | $32.57 | $31.51 | $32.57 | $29.04 | 407 |
| 2017-10-23 | $31.66 | $31.66 | $31.66 | $31.66 | $28.22 | 0 |
| 2017-10-20 | $31.66 | $31.66 | $31.66 | $31.66 | $28.22 | 7,900 |
| 2017-10-19 | $31.66 | $31.66 | $31.66 | $31.66 | $28.22 | 0 |
| 2017-10-18 | $31.66 | $31.66 | $31.66 | $31.66 | $28.22 | 0 |
| 2017-10-17 | $31.66 | $31.66 | $31.66 | $31.66 | $28.22 | 250 |
| 2017-10-16 | $31.61 | $31.66 | $31.61 | $31.66 | $28.22 | 300 |
| 2017-10-13 | $29.11 | $29.11 | $29.11 | $29.11 | $25.95 | 50 |
| 2017-10-12 | $29.11 | $29.11 | $29.11 | $29.11 | $25.95 | 0 |
| 2017-10-11 | $29.11 | $29.11 | $29.11 | $29.11 | $25.95 | 0 |
| 2017-10-10 | $29.11 | $29.11 | $29.11 | $29.11 | $25.95 | 513 |
| 2017-10-09 | $29.18 | $29.18 | $29.18 | $29.18 | $26.01 | 0 |
| 2017-10-06 | $29.18 | $29.18 | $29.18 | $29.18 | $26.01 | 0 |
| 2017-10-05 | $28.99 | $29.22 | $28.98 | $29.18 | $26.01 | 21,240 |
| 2017-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $25.21 | 424 |
| 2017-10-03 | $28.28 | $28.28 | $28.28 | $28.28 | $25.21 | 0 |
| 2017-10-02 | $28.28 | $28.28 | $28.28 | $28.28 | $25.21 | 0 |
| 2017-09-29 | $28.28 | $28.28 | $28.28 | $28.28 | $25.21 | 200 |
| 2017-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2017-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 200 |
| 2017-09-26 | $28.14 | $28.14 | $28.14 | $28.14 | $25.09 | 0 |
| 2017-09-25 | $28.14 | $28.14 | $28.14 | $28.14 | $25.09 | 100 |
| 2017-09-22 | $29.10 | $29.10 | $29.08 | $29.08 | $25.92 | 400 |
| 2017-09-21 | $28.91 | $28.92 | $28.91 | $28.91 | $25.77 | 600 |
| 2017-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 28,600 |
| 2017-09-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 3,200 |
| 2017-09-18 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-15 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 0 |
| 2017-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.52 | 309 |
| 2017-09-05 | $27.35 | $27.35 | $27.35 | $27.35 | $24.38 | 0 |
| 2017-09-01 | $27.35 | $27.35 | $27.35 | $27.35 | $24.38 | 0 |
| 2017-08-31 | $27.20 | $27.35 | $27.20 | $27.35 | $24.38 | 1,784 |
| 2017-08-30 | $26.78 | $26.78 | $26.78 | $26.78 | $23.87 | 0 |
| 2017-08-29 | $26.78 | $26.78 | $26.78 | $26.78 | $23.87 | 0 |
| 2017-08-28 | $26.78 | $26.78 | $26.78 | $26.78 | $23.87 | 0 |
| 2017-08-25 | $26.45 | $26.78 | $26.45 | $26.78 | $23.87 | 7,975 |
| 2017-08-24 | $25.87 | $25.87 | $25.86 | $25.86 | $23.05 | 1,600 |
| 2017-08-23 | $26.01 | $26.01 | $26.01 | $26.01 | $23.19 | 1,950 |
| 2017-08-22 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-21 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-18 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-17 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-16 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-15 | $26.15 | $26.15 | $26.15 | $26.15 | $23.31 | 0 |
| 2017-08-14 | $26.11 | $26.15 | $26.11 | $26.15 | $23.31 | 19,080 |
| 2017-08-11 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 0 |
| 2017-08-10 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 0 |
| 2017-08-09 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 1,200 |
| 2017-08-08 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 0 |
| 2017-08-07 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 0 |
| 2017-08-04 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 1,900 |
| 2017-08-03 | $27.01 | $27.01 | $27.01 | $27.01 | $24.08 | 100 |
| 2017-08-02 | $26.79 | $26.79 | $26.79 | $26.79 | $23.88 | 0 |
| 2017-08-01 | $26.79 | $26.79 | $26.79 | $26.79 | $23.88 | 0 |
| 2017-07-31 | $27.04 | $27.04 | $26.79 | $26.79 | $23.88 | 274 |
| 2017-07-28 | $26.79 | $27.20 | $26.79 | $27.20 | $24.25 | 700 |
| 2017-07-27 | $26.21 | $26.21 | $26.21 | $26.21 | $23.37 | 0 |
| 2017-07-26 | $26.21 | $26.21 | $26.21 | $26.21 | $23.37 | 0 |
| 2017-07-25 | $26.19 | $26.21 | $26.19 | $26.21 | $23.37 | 300 |
| 2017-07-24 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-21 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-20 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-19 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-18 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-17 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-14 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-13 | $25.88 | $25.88 | $25.88 | $25.88 | $23.07 | 0 |
| 2017-07-12 | $25.84 | $25.88 | $25.84 | $25.88 | $23.07 | 16,415 |
| 2017-07-11 | $25.44 | $25.44 | $25.44 | $25.44 | $22.68 | 400 |
| 2017-07-10 | $25.42 | $25.42 | $25.42 | $25.42 | $22.66 | 0 |
| 2017-07-07 | $25.42 | $25.42 | $25.42 | $25.42 | $22.66 | 0 |
| 2017-07-06 | $25.42 | $25.42 | $25.42 | $25.42 | $22.66 | 10,100 |
| 2017-07-05 | $25.80 | $25.80 | $25.80 | $25.80 | $23.00 | 0 |
| 2017-07-03 | $25.80 | $25.80 | $25.80 | $25.80 | $23.00 | 0 |
| 2017-06-30 | $25.78 | $25.80 | $25.78 | $25.80 | $23.00 | 600 |
| 2017-06-29 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
| 2017-06-28 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
| 2017-06-27 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
| 2017-06-26 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 9 |
| 2017-06-23 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 80 |
| 2017-06-22 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 100 |
| 2017-06-21 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-20 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 5,000 |
| 2017-06-19 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-16 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-15 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-14 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-13 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 327,000 |
| 2017-06-12 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-09 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-08 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-07 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-06 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-05 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-02 | $24.31 | $24.31 | $24.31 | $24.31 | $21.67 | 0 |
| 2017-06-01 | $24.50 | $24.50 | $24.31 | $24.31 | $21.67 | 700 |
| 2017-05-31 | $23.96 | $24.25 | $23.96 | $24.25 | $21.62 | 1,650 |
| 2017-05-30 | $24.04 | $24.04 | $24.04 | $24.04 | $21.43 | 610 |
| 2017-05-26 | $24.04 | $24.04 | $24.04 | $24.04 | $21.43 | 0 |
| 2017-05-25 | $24.04 | $24.04 | $24.04 | $24.04 | $21.43 | 6,800 |
| 2017-05-24 | $24.04 | $24.04 | $24.04 | $24.04 | $21.43 | 200 |
| 2017-05-23 | $23.97 | $24.01 | $23.97 | $24.01 | $21.40 | 10,200 |
| 2017-05-22 | $24.02 | $24.02 | $24.02 | $24.02 | $21.41 | 0 |
| 2017-05-19 | $23.94 | $24.02 | $23.94 | $24.02 | $21.41 | 15,105 |
| 2017-05-18 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 0 |
| 2017-05-17 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 0 |
| 2017-05-16 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 15,000 |
| 2017-05-15 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 0 |
| 2017-05-12 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 0 |
| 2017-05-11 | $25.31 | $25.31 | $25.31 | $25.31 | $22.56 | 290 |
| 2017-05-10 | $26.27 | $26.27 | $26.27 | $26.27 | $23.42 | 0 |
| 2017-05-09 | $26.27 | $26.27 | $26.27 | $26.27 | $23.42 | 0 |
| 2017-05-08 | $26.27 | $26.27 | $26.27 | $26.27 | $23.42 | 15,090 |
| 2017-05-05 | $26.21 | $26.27 | $26.21 | $26.27 | $23.42 | 450 |
| 2017-05-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 50 |
| 2017-05-03 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 0 |
| 2017-05-02 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 0 |
| 2017-05-01 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 0 |
| 2017-04-28 | $26.68 | $26.68 | $26.68 | $26.68 | $23.78 | 13,400 |
| 2017-04-27 | $26.26 | $26.26 | $26.26 | $26.26 | $23.41 | 10,800 |
| 2017-04-26 | $26.90 | $26.90 | $26.90 | $26.90 | $23.98 | 105 |
| 2017-04-25 | $25.91 | $26.20 | $25.91 | $26.20 | $23.36 | 24,236 |
| 2017-04-24 | $24.85 | $24.85 | $24.85 | $24.85 | $22.15 | 12 |
| 2017-04-21 | $24.85 | $24.85 | $24.85 | $24.85 | $22.15 | 0 |
| 2017-04-20 | $24.85 | $24.85 | $24.85 | $24.85 | $22.15 | 15,000 |
| 2017-04-19 | $24.71 | $24.85 | $24.71 | $24.85 | $22.15 | 60,000 |
| 2017-04-18 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-17 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-13 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-12 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-11 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-10 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-07 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 2 |
| 2017-04-06 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-05 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-04 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-04-03 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-03-31 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-03-30 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-03-29 | $26.28 | $26.28 | $26.28 | $26.28 | $23.43 | 0 |
| 2017-03-28 | $26.28 | $26.28 | $26.28 | $26.28 | $11.14 | 0 |
| 2017-03-27 | $26.28 | $26.28 | $26.28 | $26.28 | $11.14 | 37,000 |
| 2017-03-24 | $26.28 | $26.28 | $26.28 | $26.28 | $11.14 | 0 |
| 2017-03-23 | $26.28 | $26.28 | $26.28 | $26.28 | $11.14 | 200 |
| 2017-03-22 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-20 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-17 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-16 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-15 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 0 |
| 2017-03-14 | $24.86 | $24.86 | $24.86 | $24.86 | $10.54 | 100 |
| 2017-03-13 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-03-10 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 3,000 |
| 2017-03-09 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-03-08 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-03-07 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 6,200 |
| 2017-03-06 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 12,000 |
| 2017-03-03 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-03-02 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-03-01 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-02-28 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-02-27 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-02-24 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 0 |
| 2017-02-23 | $24.97 | $24.97 | $24.97 | $24.97 | $10.58 | 7,600 |
| 2017-02-22 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-21 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-17 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-16 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-15 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-14 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-10 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 10 |
| 2017-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 0 |
| 2017-02-08 | $25.08 | $25.08 | $25.08 | $25.08 | $10.63 | 100 |
| 2017-02-07 | $24.40 | $24.40 | $24.40 | $24.40 | $10.34 | 0 |
| 2017-02-06 | $24.40 | $24.40 | $24.40 | $24.40 | $10.34 | 0 |
| 2017-02-03 | $24.40 | $24.40 | $24.40 | $24.40 | $10.34 | 300 |
| 2017-02-02 | $23.16 | $23.16 | $23.16 | $23.16 | $9.82 | 0 |
| 2017-02-01 | $23.16 | $23.16 | $23.16 | $23.16 | $9.82 | 0 |
| 2017-01-31 | $23.16 | $23.16 | $23.16 | $23.16 | $9.82 | 2,600 |
| 2017-01-30 | $24.91 | $24.91 | $24.91 | $24.91 | $10.56 | 300 |
| 2017-01-27 | $24.05 | $24.05 | $23.85 | $23.85 | $10.11 | 4,300 |
| 2017-01-26 | $25.39 | $25.39 | $25.39 | $25.39 | $10.76 | 200 |
| 2017-01-25 | $25.09 | $25.09 | $24.60 | $24.60 | $10.43 | 300 |
| 2017-01-24 | $23.89 | $23.89 | $23.89 | $23.89 | $10.12 | 200 |
| 2017-01-23 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 0 |
| 2017-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 0 |
| 2017-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 114 |
| 2017-01-18 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 0 |
| 2017-01-17 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 0 |
| 2017-01-13 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 0 |
| 2017-01-12 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 0 |
| 2017-01-11 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 0 |
| 2017-01-10 | $22.35 | $22.35 | $22.35 | $22.35 | $9.47 | 10,100 |
| 2017-01-09 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2017-01-06 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2017-01-05 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2017-01-04 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2017-01-03 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 40 |
| 2016-12-30 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 100 |
| 2016-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 15,800 |
| 2016-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 0 |
| 2016-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 300 |
| 2016-12-23 | $22.10 | $22.10 | $22.10 | $22.10 | $9.37 | 0 |
| 2016-12-22 | $22.10 | $22.10 | $22.10 | $22.10 | $9.37 | 0 |
| 2016-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $9.37 | 0 |
| 2016-12-20 | $22.10 | $22.10 | $22.10 | $22.10 | $9.37 | 0 |
| 2016-12-19 | $22.10 | $22.10 | $22.10 | $22.10 | $9.37 | 500 |
| 2016-12-16 | $22.49 | $22.53 | $21.84 | $21.84 | $9.26 | 36,654 |
| 2016-12-15 | $23.84 | $23.84 | $23.84 | $23.84 | $10.10 | 0 |
| 2016-12-14 | $23.84 | $23.84 | $23.84 | $23.84 | $10.10 | 25 |
| 2016-12-13 | $23.08 | $23.84 | $23.08 | $23.84 | $10.10 | 296 |
| 2016-12-12 | $23.39 | $23.39 | $23.39 | $23.39 | $9.91 | 0 |
| 2016-12-09 | $23.39 | $23.39 | $23.39 | $23.39 | $9.91 | 10,200 |
| 2016-12-08 | $23.39 | $23.39 | $23.39 | $23.39 | $9.91 | 0 |
| 2016-12-07 | $23.39 | $23.39 | $23.39 | $23.39 | $9.91 | 200 |
| 2016-12-06 | $23.97 | $23.97 | $23.97 | $23.97 | $10.16 | 0 |
| 2016-12-05 | $23.97 | $23.97 | $23.97 | $23.97 | $10.16 | 0 |
| 2016-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $10.16 | 200 |
| 2016-12-01 | $22.91 | $22.91 | $22.91 | $22.91 | $9.71 | 100 |
| 2016-11-30 | $22.74 | $22.74 | $22.74 | $22.74 | $9.64 | 0 |
| 2016-11-29 | $22.74 | $22.74 | $22.74 | $22.74 | $9.64 | 0 |
| 2016-11-28 | $22.74 | $22.74 | $22.74 | $22.74 | $9.64 | 0 |
| 2016-11-25 | $22.74 | $22.74 | $22.74 | $22.74 | $9.64 | 0 |
| 2016-11-23 | $22.74 | $22.74 | $22.74 | $22.74 | $9.64 | 28,600 |
| 2016-11-22 | $23.24 | $23.24 | $23.24 | $23.24 | $9.85 | 0 |
| 2016-11-21 | $23.24 | $23.24 | $23.24 | $23.24 | $9.85 | 0 |
| 2016-11-18 | $23.24 | $23.24 | $23.24 | $23.24 | $9.85 | 0 |
| 2016-11-17 | $23.24 | $23.24 | $23.24 | $23.24 | $9.85 | 100 |
| 2016-11-16 | $22.63 | $22.63 | $22.63 | $22.63 | $9.59 | 0 |
| 2016-11-15 | $22.63 | $22.63 | $22.63 | $22.63 | $9.59 | 0 |
| 2016-11-14 | $22.63 | $22.63 | $22.63 | $22.63 | $9.59 | 0 |
| 2016-11-11 | $22.63 | $22.63 | $22.63 | $22.63 | $9.59 | 0 |
| 2016-11-10 | $22.59 | $22.63 | $22.50 | $22.63 | $9.59 | 25,500 |
| 2016-11-09 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 29,000 |
| 2016-11-08 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-11-07 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-11-04 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-11-03 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-11-02 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-11-01 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 0 |
| 2016-10-31 | $21.86 | $21.86 | $21.86 | $21.86 | $9.26 | 190 |
| 2016-10-28 | $21.63 | $21.63 | $21.63 | $21.63 | $9.17 | 0 |
| 2016-10-27 | $21.63 | $21.63 | $21.63 | $21.63 | $9.17 | 0 |
| 2016-10-26 | $21.63 | $21.63 | $21.63 | $21.63 | $9.17 | 0 |
| 2016-10-25 | $22.20 | $22.20 | $21.63 | $21.63 | $9.17 | 180,600 |
| 2016-10-24 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2016-10-21 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2016-10-20 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2016-10-19 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2016-10-18 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 500 |
| 2016-10-17 | $23.10 | $23.10 | $23.10 | $23.10 | $9.79 | 0 |
| 2016-10-14 | $23.13 | $23.13 | $23.10 | $23.10 | $9.79 | 4,200 |
| 2016-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 0 |
| 2016-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 0 |
| 2016-10-11 | $23.00 | $23.00 | $23.00 | $23.00 | $9.75 | 193 |
| 2016-10-10 | $22.24 | $22.24 | $22.24 | $22.24 | $9.43 | 0 |
| 2016-10-07 | $22.24 | $22.24 | $22.24 | $22.24 | $9.43 | 0 |
| 2016-10-06 | $22.24 | $22.24 | $22.24 | $22.24 | $9.43 | 0 |
| 2016-10-05 | $22.24 | $22.24 | $22.24 | $22.24 | $9.43 | 435 |
| 2016-10-04 | $22.18 | $22.18 | $22.18 | $22.18 | $9.40 | 900 |
| 2016-10-03 | $22.84 | $22.84 | $22.84 | $22.84 | $9.68 | 7,000 |
| 2016-09-30 | $22.39 | $22.39 | $22.39 | $22.39 | $9.49 | 0 |
| 2016-09-29 | $22.39 | $22.39 | $22.39 | $22.39 | $9.49 | 0 |
| 2016-09-28 | $22.39 | $22.39 | $22.39 | $22.39 | $9.49 | 0 |
| 2016-09-27 | $22.39 | $22.39 | $22.39 | $22.39 | $4.13 | 0 |
| 2016-09-26 | $22.39 | $22.39 | $22.39 | $22.39 | $4.13 | 0 |
| 2016-09-23 | $22.39 | $22.39 | $22.39 | $22.39 | $4.13 | 0 |
| 2016-09-22 | $22.39 | $22.39 | $22.39 | $22.39 | $4.13 | 20,000 |
| 2016-09-21 | $22.39 | $22.39 | $22.39 | $22.39 | $4.13 | 500 |
| 2016-09-20 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 0 |
| 2016-09-19 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 0 |
| 2016-09-16 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 0 |
| 2016-09-15 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 0 |
| 2016-09-14 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 10,000 |
| 2016-09-13 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 0 |
| 2016-09-12 | $21.95 | $21.95 | $21.95 | $21.95 | $4.05 | 237 |
| 2016-09-09 | $22.03 | $22.03 | $22.03 | $22.03 | $4.07 | 0 |
| 2016-09-08 | $22.03 | $22.03 | $22.03 | $22.03 | $4.07 | 0 |
| 2016-09-07 | $22.03 | $22.03 | $22.03 | $22.03 | $4.07 | 198 |
| 2016-09-06 | $21.11 | $21.11 | $21.11 | $21.11 | $3.90 | 0 |
| 2016-09-02 | $21.11 | $21.11 | $21.11 | $21.11 | $3.90 | 500 |
| 2016-09-01 | $21.74 | $21.74 | $21.74 | $21.74 | $4.01 | 0 |
| 2016-08-31 | $21.74 | $21.74 | $21.74 | $21.74 | $4.01 | 0 |
| 2016-08-30 | $21.74 | $21.74 | $21.74 | $21.74 | $4.01 | 0 |
| 2016-08-29 | $21.89 | $21.93 | $21.74 | $21.74 | $4.01 | 10,800 |
| 2016-08-26 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 0 |
| 2016-08-25 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 0 |
| 2016-08-24 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 0 |
| 2016-08-23 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 0 |
| 2016-08-22 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 0 |
| 2016-08-19 | $22.24 | $22.24 | $22.24 | $22.24 | $4.11 | 1,588 |
| 2016-08-18 | $22.59 | $22.59 | $22.59 | $22.59 | $4.17 | 0 |
| 2016-08-17 | $22.59 | $22.59 | $22.59 | $22.59 | $4.17 | 15,000 |
| 2016-08-16 | $22.22 | $22.23 | $22.20 | $22.20 | $4.10 | 24,900 |
| 2016-08-15 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 20 |
| 2016-08-12 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 0 |
| 2016-08-11 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 0 |
| 2016-08-10 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 0 |
| 2016-08-09 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 0 |
| 2016-08-08 | $20.47 | $20.47 | $20.47 | $20.47 | $3.78 | 200 |
| 2016-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $3.61 | 0 |
| 2016-08-04 | $19.55 | $19.55 | $19.55 | $19.55 | $3.61 | 0 |
| 2016-08-03 | $19.55 | $19.55 | $19.55 | $19.55 | $3.61 | 0 |
| 2016-08-02 | $19.55 | $19.55 | $19.55 | $19.55 | $3.61 | 0 |
| 2016-08-01 | $19.55 | $19.55 | $19.55 | $19.55 | $3.61 | 100 |
| 2016-07-29 | $19.79 | $19.79 | $19.79 | $19.79 | $3.65 | 300 |
| 2016-07-28 | $19.34 | $19.34 | $19.34 | $19.34 | $3.57 | 625 |
| 2016-07-27 | $19.78 | $19.78 | $19.74 | $19.74 | $3.64 | 18,814 |
| 2016-07-26 | $19.18 | $19.18 | $19.18 | $19.18 | $3.54 | 0 |
| 2016-07-25 | $19.18 | $19.18 | $19.18 | $19.18 | $3.54 | 0 |
| 2016-07-22 | $19.18 | $19.18 | $19.18 | $19.18 | $3.54 | 305 |
| 2016-07-21 | $19.17 | $19.17 | $19.17 | $19.17 | $3.54 | 100 |
| 2016-07-20 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 1,500 |
| 2016-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 50 |
| 2016-07-18 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-15 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-14 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-13 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-12 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-11 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 10,200 |
| 2016-07-08 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-06 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-05 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-07-01 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-30 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 3,000 |
| 2016-06-29 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-28 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-27 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-24 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 8 |
| 2016-06-23 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-21 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-20 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-17 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-16 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-15 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-13 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-10 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-09 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-08 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 12,500 |
| 2016-06-06 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-03 | $16.50 | $16.50 | $16.50 | $16.50 | $3.05 | 0 |
| 2016-06-02 | $16.44 | $16.50 | $16.44 | $16.50 | $3.05 | 805 |
| 2016-06-01 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-31 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-27 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-26 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 38,000 |
| 2016-05-25 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-24 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-23 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 34,203 |
| 2016-05-20 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-19 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-18 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-17 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-16 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-13 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-12 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-11 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-10 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-09 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-06 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-05 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-04 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-03 | $16.93 | $16.93 | $16.93 | $16.93 | $3.13 | 0 |
| 2016-05-02 | $16.89 | $16.93 | $16.89 | $16.93 | $3.13 | 10,000 |
| 2016-04-29 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-28 | $17.39 | $17.39 | $17.23 | $17.23 | $3.18 | 300 |
| 2016-04-27 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 20,000 |
| 2016-04-26 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 0 |
| 2016-04-25 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 60 |
| 2016-04-22 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 0 |
| 2016-04-21 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 0 |
| 2016-04-20 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 6,300 |
| 2016-04-19 | $18.52 | $18.52 | $18.52 | $18.52 | $3.42 | 3,800 |
| 2016-04-18 | $18.38 | $18.38 | $18.38 | $18.38 | $3.39 | 2,300 |
| 2016-04-15 | $17.37 | $17.37 | $17.37 | $17.37 | $3.21 | 0 |
| 2016-04-14 | $17.37 | $17.37 | $17.37 | $17.37 | $3.21 | 0 |
| 2016-04-13 | $17.37 | $17.37 | $17.37 | $17.37 | $3.21 | 0 |
| 2016-04-12 | $17.38 | $17.38 | $17.37 | $17.37 | $3.21 | 410 |
| 2016-04-11 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-08 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-07 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-06 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-05 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-04 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-04-01 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-03-31 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-03-30 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-03-29 | $17.23 | $17.23 | $17.23 | $17.23 | $3.18 | 0 |
| 2016-03-28 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-24 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-23 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-22 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-21 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-18 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 0 |
| 2016-03-17 | $17.23 | $17.23 | $17.23 | $17.23 | $1.19 | 13,200 |
| 2016-03-16 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-15 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-14 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-11 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-10 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-09 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-08 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2016-03-07 | $16.49 | $16.49 | $16.46 | $16.46 | $1.13 | 631 |
| 2016-03-04 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 4,000 |
| 2016-03-03 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-03-02 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-03-01 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 8,800 |
| 2016-02-29 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-26 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-25 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-24 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-23 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-22 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-19 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-18 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-17 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-16 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-12 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-11 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-10 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-09 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-08 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 0 |
| 2016-02-05 | $14.29 | $14.29 | $14.29 | $14.29 | $0.98 | 319 |
| 2016-02-04 | $14.32 | $14.32 | $14.32 | $14.32 | $0.98 | 0 |
| 2016-02-03 | $14.32 | $14.32 | $14.32 | $14.32 | $0.98 | 0 |
| 2016-02-02 | $14.32 | $14.32 | $14.32 | $14.32 | $0.98 | 0 |
| 2016-02-01 | $14.32 | $14.32 | $14.32 | $14.32 | $0.98 | 0 |
| 2016-01-29 | $14.32 | $14.32 | $14.32 | $14.32 | $0.98 | 0 |
| 2016-01-28 | $14.29 | $14.32 | $14.29 | $14.32 | $0.98 | 13,000 |
| 2016-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-26 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-25 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-22 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-21 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-20 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-19 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-15 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-14 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 4,000 |
| 2016-01-13 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-12 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-11 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-08 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-07 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-06 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-05 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 0 |
| 2016-01-04 | $16.30 | $16.30 | $16.30 | $16.30 | $1.12 | 538 |
| 2015-12-31 | $16.11 | $16.30 | $16.11 | $16.30 | $1.12 | 538 |
| 2015-12-30 | $16.58 | $16.58 | $16.58 | $16.58 | $1.14 | 31 |
| 2015-12-29 | $16.58 | $16.63 | $16.58 | $16.58 | $1.14 | 1,277 |
| 2015-12-28 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-24 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-23 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-22 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-21 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-18 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-17 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 10,000 |
| 2015-12-16 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 70 |
| 2015-12-15 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 0 |
| 2015-12-14 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 6,000 |
| 2015-12-11 | $15.71 | $15.71 | $15.71 | $15.71 | $1.08 | 1,036 |
| 2015-12-10 | $15.65 | $15.65 | $15.65 | $15.65 | $1.08 | 1,705 |
| 2015-12-09 | $15.80 | $15.80 | $15.65 | $15.65 | $1.08 | 1,705 |
| 2015-12-08 | $16.25 | $16.25 | $16.25 | $16.25 | $1.12 | 32,400 |
| 2015-12-07 | $16.25 | $16.25 | $16.25 | $16.25 | $1.12 | 1 |
| 2015-12-04 | $16.25 | $16.25 | $16.25 | $16.25 | $1.12 | 174 |
| 2015-12-03 | $16.83 | $16.83 | $16.83 | $16.83 | $1.16 | 0 |
| 2015-12-02 | $16.83 | $16.83 | $16.83 | $16.83 | $1.16 | 1 |
| 2015-12-01 | $16.83 | $16.83 | $16.83 | $16.83 | $1.16 | 20,900 |
| 2015-11-30 | $16.54 | $16.54 | $16.54 | $16.54 | $1.14 | 10,050 |
| 2015-11-27 | $16.70 | $16.70 | $16.70 | $16.70 | $1.15 | 0 |
| 2015-11-25 | $16.70 | $16.70 | $16.70 | $16.70 | $1.15 | 0 |
| 2015-11-24 | $16.70 | $16.70 | $16.70 | $16.70 | $1.15 | 600 |
| 2015-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $1.14 | 200 |
| 2015-11-20 | $16.36 | $16.36 | $16.36 | $16.36 | $1.13 | 533 |
| 2015-11-19 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 0 |
| 2015-11-18 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 8,200 |
| 2015-11-17 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 8,200 |
| 2015-11-16 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 0 |
| 2015-11-13 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 0 |
| 2015-11-12 | $16.26 | $16.26 | $16.26 | $16.26 | $1.12 | 5,000 |
| 2015-11-11 | $16.24 | $16.24 | $16.24 | $16.24 | $1.12 | 0 |
| 2015-11-10 | $16.24 | $16.24 | $16.24 | $16.24 | $1.12 | 10,706 |
| 2015-11-09 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 0 |
| 2015-11-06 | $16.46 | $16.46 | $16.46 | $16.46 | $1.13 | 7,387 |
| 2015-11-05 | $16.20 | $16.20 | $16.20 | $16.20 | $1.11 | 1,000 |
| 2015-11-04 | $16.20 | $16.20 | $16.20 | $16.20 | $1.11 | 0 |
| 2015-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $1.11 | 3,800 |
| 2015-11-02 | $16.20 | $16.20 | $16.20 | $16.20 | $1.11 | 0 |
| 2015-10-30 | $16.20 | $16.20 | $16.20 | $16.20 | $1.11 | 733 |
| 2015-10-29 | $16.76 | $16.76 | $16.76 | $16.76 | $1.15 | 0 |
| 2015-10-28 | $16.76 | $16.76 | $16.76 | $16.76 | $1.15 | 0 |
| 2015-10-27 | $16.76 | $16.76 | $16.76 | $16.76 | $1.15 | 0 |
| 2015-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | $1.15 | 201 |
| 2015-10-23 | $16.86 | $16.86 | $16.86 | $16.86 | $1.16 | 200 |
| 2015-10-22 | $16.32 | $16.32 | $16.32 | $16.32 | $1.12 | 0 |
| 2015-10-21 | $16.32 | $16.32 | $16.32 | $16.32 | $1.12 | 174 |
| 2015-10-20 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-19 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 9,000 |
| 2015-10-16 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-15 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 80 |
| 2015-10-14 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-13 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-12 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-09 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-08 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 80 |
| 2015-10-07 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-06 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-05 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-02 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-10-01 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-09-30 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-09-29 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 0 |
| 2015-09-28 | $15.19 | $15.19 | $15.19 | $15.19 | $1.05 | 1,800 |
| 2015-09-25 | $15.19 | $15.19 | $15.19 | $15.19 | $0.36 | 4,176 |
| 2015-09-24 | $15.54 | $15.54 | $15.54 | $15.54 | $0.37 | 0 |
| 2015-09-23 | $15.54 | $15.54 | $15.54 | $15.54 | $0.37 | 100 |
| 2015-09-22 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-21 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-18 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-17 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 50 |
| 2015-09-16 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-15 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 22,745 |
| 2015-09-14 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-11 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-10 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-09 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-08 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-04 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-03 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 0 |
| 2015-09-02 | $16.37 | $16.37 | $16.37 | $16.37 | $0.39 | 1,447 |
| 2015-09-01 | $16.13 | $16.13 | $16.13 | $16.13 | $0.38 | 9,400 |
| 2015-08-31 | $16.58 | $16.58 | $16.58 | $16.58 | $0.39 | 0 |
| 2015-08-28 | $16.58 | $16.58 | $16.58 | $16.58 | $0.39 | 0 |
| 2015-08-27 | $16.85 | $16.88 | $16.58 | $16.58 | $0.39 | 8,207 |
Komatsu Ltd (KMTUF) News Headlines
Recent Komatsu Ltd (KMTUF) News
Similar Companies to Komatsu Ltd (KMTUF) 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 | -- | -- | -- |