Maple Leaf Foods Inc (MLFNF) Exchange: PINK
Data as of Aug. 22, 2025
$25.63 ($-0.03) -0.12%
Maple Leaf Foods Inc - Daily Information
Click for more stock information on Maple Leaf Foods Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.63 |
| Previous Close | $25.63 |
| High | $25.63 |
| Low | $25.63 |
| Adjusted Open | $25.63 |
| Previous Adjusted Close | $25.63 |
| Adjusted High | $25.63 |
| Adjusted Low | $25.63 |
Invest in Maple Leaf Foods Inc (MLFNF)
Key People Maple Leaf Foods Inc
| Employee | Position |
|---|---|
| William Geoffrey Beattie | Chairman |
| Michael H. McCain | Co-President, CEO & Non-Independent Director |
| Curtis E. Frank | Co-President & Chief Operating Officer |
| Geert Verellen | Chief Financial Officer |
| Andreas Liris | Chief Information Officer |
| Lynda J. Kuhn | Senior Vice President |
| Richard J. Young | Senior Vice President-Supply Chain & Purchasing |
| Randall D. Huffman | Chief Food Safety & Sustainability Officer |
| Stéphane Dubreuil | Senior VP-Strategy & Corporate Development |
| Timothy D. Hockey | Director |
| Jonathan W. F. McCain | Non-Independent Director |
| Michael Rawle | Treasury, Vice President & Head-Investor Relations |
| Casey Richards | Senior Vice President-Marketing & Innovation |
| Scott Robert Lorimer | Senior Vice President-Retail Sales |
| Josh Kuehnbaum | Senior VP-Foodservice Sales & Marketing |
| Stephen L. Elmer | Vice President & Controller |
| Ian V. Henry | Senior Vice President-People |
| Suzanne G. Hathaway | Secretary, General Counsel & Senior VP |
| Nadia Theodore | Senior VP-Global Government & Industry Relations |
| Thomas P. Hayes | Independent Director |
| William Elias Aziz | Independent Director |
| Jean M. Fraser | Independent Director |
| Ronald G. Close | Independent Director |
| Carol M. Stephenson | Independent Director |
| Katherine N. Lemon | Independent Director |
| Michael E. Detlefsen | President-Pork Complex |
Historical Stock Data for Maple Leaf Foods Inc (MLFNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 113 |
| 2025-08-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 206 |
| 2025-08-20 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 546 |
| 2025-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 13 |
| 2025-08-18 | $25.22 | $25.50 | $25.22 | $25.50 | $25.50 | 6,309 |
| 2025-08-15 | $24.83 | $25.17 | $24.83 | $25.17 | $25.17 | 11,257 |
| 2025-08-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 6,639 |
| 2025-08-13 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 4,845 |
| 2025-08-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 16,429 |
| 2025-08-11 | $24.07 | $24.07 | $23.99 | $23.99 | $23.99 | 8,818 |
| 2025-08-08 | $23.35 | $24.17 | $23.35 | $24.17 | $24.17 | 804 |
| 2025-08-07 | $22.39 | $23.51 | $22.39 | $23.51 | $23.51 | 2,546 |
| 2025-08-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 602 |
| 2025-08-05 | $21.10 | $21.17 | $21.10 | $21.17 | $21.17 | 9,338 |
| 2025-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 600 |
| 2025-08-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 200 |
| 2025-07-31 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 578 |
| 2025-07-30 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 103 |
| 2025-07-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2025-07-28 | $21.25 | $21.29 | $21.25 | $21.28 | $21.28 | 1,400 |
| 2025-07-25 | $21.72 | $21.72 | $21.53 | $21.53 | $21.53 | 1,130 |
| 2025-07-24 | $22.02 | $22.02 | $21.88 | $21.90 | $21.90 | 3,533 |
| 2025-07-23 | $22.34 | $22.34 | $22.00 | $22.00 | $22.00 | 1,015 |
| 2025-07-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 47 |
| 2025-07-21 | $22.12 | $22.23 | $22.12 | $22.20 | $22.20 | 2,410 |
| 2025-07-18 | $22.12 | $22.18 | $22.12 | $22.18 | $22.18 | 3,100 |
| 2025-07-17 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 119 |
| 2025-07-16 | $21.89 | $22.20 | $21.89 | $22.20 | $22.20 | 1,588 |
| 2025-07-15 | $21.89 | $21.90 | $21.69 | $21.69 | $21.69 | 9,100 |
| 2025-07-14 | $21.65 | $21.68 | $21.65 | $21.67 | $21.67 | 4,252 |
| 2025-07-11 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 40 |
| 2025-07-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 190 |
| 2025-07-09 | $21.48 | $21.75 | $21.48 | $21.62 | $21.62 | 1,707 |
| 2025-07-08 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 827 |
| 2025-07-07 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 22 |
| 2025-07-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 515 |
| 2025-07-02 | $20.83 | $20.83 | $20.66 | $20.66 | $20.66 | 365 |
| 2025-07-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2025-06-30 | $20.81 | $20.81 | $20.61 | $20.75 | $20.75 | 7,409 |
| 2025-06-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 182 |
| 2025-06-26 | $21.05 | $21.05 | $20.92 | $21.03 | $21.03 | 505 |
| 2025-06-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 36 |
| 2025-06-24 | $20.67 | $20.76 | $20.67 | $20.76 | $20.76 | 1,900 |
| 2025-06-23 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1 |
| 2025-06-20 | $20.55 | $20.55 | $20.52 | $20.52 | $20.52 | 727 |
| 2025-06-18 | $20.55 | $20.64 | $20.49 | $20.64 | $20.64 | 4,434 |
| 2025-06-17 | $20.45 | $20.48 | $20.33 | $20.33 | $20.33 | 667 |
| 2025-06-16 | $20.53 | $20.70 | $20.51 | $20.56 | $20.56 | 3,190 |
| 2025-06-13 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 179 |
| 2025-06-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 214 |
| 2025-06-11 | $20.35 | $20.43 | $20.35 | $20.42 | $20.42 | 2,516 |
| 2025-06-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 98 |
| 2025-06-09 | $19.87 | $20.14 | $19.87 | $20.12 | $20.12 | 2,931 |
| 2025-06-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-06-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 3,750 |
| 2025-06-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1,569 |
| 2025-06-03 | $20.67 | $20.67 | $20.20 | $20.22 | $20.22 | 3,575 |
| 2025-06-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1,838 |
| 2025-05-30 | $19.82 | $19.91 | $19.82 | $19.91 | $19.91 | 2,812 |
| 2025-05-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 430 |
| 2025-05-28 | $19.68 | $19.70 | $19.64 | $19.64 | $19.64 | 4,555 |
| 2025-05-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 770 |
| 2025-05-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 50 |
| 2025-05-22 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 10 |
| 2025-05-21 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 2 |
| 2025-05-20 | $19.30 | $19.38 | $19.30 | $19.38 | $19.38 | 836 |
| 2025-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 370 |
| 2025-05-16 | $18.89 | $19.14 | $18.89 | $19.14 | $19.14 | 968 |
| 2025-05-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-05-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-05-13 | $18.82 | $18.85 | $18.62 | $18.85 | $18.85 | 1,010 |
| 2025-05-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 185 |
| 2025-05-09 | $19.20 | $19.90 | $19.20 | $19.85 | $19.85 | 3,114 |
| 2025-05-08 | $18.90 | $19.20 | $18.90 | $19.12 | $19.12 | 1,065 |
| 2025-05-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2025-05-06 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 230 |
| 2025-05-05 | $18.14 | $18.23 | $18.14 | $18.18 | $18.18 | 4,125 |
| 2025-05-02 | $18.26 | $18.26 | $18.11 | $18.11 | $18.11 | 1,293 |
| 2025-05-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 3,459 |
| 2025-04-30 | $18.08 | $18.30 | $18.08 | $18.30 | $18.30 | 1,300 |
| 2025-04-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 4,501 |
| 2025-04-28 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2025-04-25 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100 |
| 2025-04-24 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 300 |
| 2025-04-23 | $17.80 | $18.00 | $17.80 | $18.00 | $18.00 | 300 |
| 2025-04-22 | $16.69 | $17.80 | $16.69 | $17.80 | $17.80 | 301 |
| 2025-04-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 2 |
| 2025-04-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 300 |
| 2025-04-16 | $17.27 | $17.34 | $17.27 | $17.34 | $17.34 | 340 |
| 2025-04-15 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 220 |
| 2025-04-14 | $17.14 | $17.14 | $17.13 | $17.13 | $17.13 | 1,805 |
| 2025-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2025-04-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2025-04-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 211 |
| 2025-04-07 | $16.97 | $16.97 | $16.60 | $16.64 | $16.64 | 4,035 |
| 2025-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 327 |
| 2025-04-03 | $17.90 | $18.00 | $17.90 | $17.94 | $17.94 | 4,796 |
| 2025-04-02 | $17.75 | $17.75 | $17.72 | $17.72 | $17.72 | 370 |
| 2025-04-01 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1,504 |
| 2025-03-31 | $17.40 | $17.62 | $17.40 | $17.56 | $17.56 | 501 |
| 2025-03-28 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 200 |
| 2025-03-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1 |
| 2025-03-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-03-25 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 65 |
| 2025-03-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-03-21 | $17.33 | $17.34 | $17.26 | $17.26 | $17.26 | 1,605 |
| 2025-03-20 | $17.33 | $17.36 | $17.31 | $17.36 | $17.36 | 800 |
| 2025-03-19 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 25 |
| 2025-03-18 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 685 |
| 2025-03-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-03-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
| 2025-03-13 | $17.34 | $17.34 | $17.25 | $17.30 | $17.30 | 991 |
| 2025-03-12 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 660 |
| 2025-03-11 | $17.52 | $17.52 | $17.42 | $17.43 | $17.43 | 1,103 |
| 2025-03-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 10 |
| 2025-03-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 3,062 |
| 2025-03-06 | $17.49 | $17.73 | $17.49 | $17.63 | $17.46 | 5,213 |
| 2025-03-05 | $17.41 | $17.63 | $17.41 | $17.62 | $17.45 | 1,022 |
| 2025-03-04 | $17.28 | $17.41 | $17.05 | $17.06 | $16.90 | 531 |
| 2025-03-03 | $17.57 | $17.57 | $17.50 | $17.50 | $17.33 | 226 |
| 2025-02-28 | $17.66 | $17.66 | $17.49 | $17.49 | $17.32 | 100,812 |
| 2025-02-27 | $18.04 | $18.04 | $17.74 | $17.79 | $17.62 | 1,443 |
| 2025-02-26 | $17.88 | $18.01 | $17.80 | $18.01 | $17.84 | 1,102 |
| 2025-02-25 | $17.04 | $17.24 | $16.91 | $17.05 | $16.89 | 3,866 |
| 2025-02-24 | $15.55 | $15.76 | $15.55 | $15.64 | $15.49 | 3,743 |
| 2025-02-21 | $15.26 | $15.28 | $15.21 | $15.21 | $15.21 | 1,803 |
| 2025-02-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 8 |
| 2025-02-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 101 |
| 2025-02-18 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1,001 |
| 2025-02-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 100 |
| 2025-02-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 2,047 |
| 2025-02-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 3,863 |
| 2025-02-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 84,759 |
| 2025-02-10 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 10 |
| 2025-02-07 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2025-02-06 | $15.54 | $15.54 | $14.85 | $14.87 | $14.87 | 3,900 |
| 2025-02-05 | $15.24 | $15.24 | $15.20 | $15.20 | $15.20 | 852 |
| 2025-02-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 250 |
| 2025-02-03 | $14.33 | $14.50 | $14.00 | $14.45 | $14.45 | 5,410 |
| 2025-01-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 8,946 |
| 2025-01-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2025-01-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 305 |
| 2025-01-28 | $15.19 | $15.19 | $15.09 | $15.09 | $15.09 | 1,100 |
| 2025-01-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2025-01-24 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 7 |
| 2025-01-23 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 100 |
| 2025-01-22 | $14.87 | $14.91 | $14.87 | $14.91 | $14.91 | 1,021 |
| 2025-01-21 | $14.66 | $14.78 | $14.66 | $14.78 | $14.78 | 800 |
| 2025-01-17 | $14.69 | $14.72 | $14.69 | $14.72 | $14.72 | 5,050 |
| 2025-01-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1,500 |
| 2025-01-15 | $15.22 | $15.22 | $15.00 | $15.00 | $15.00 | 3,003 |
| 2025-01-14 | $15.03 | $15.03 | $15.01 | $15.01 | $15.01 | 301 |
| 2025-01-13 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 2 |
| 2025-01-10 | $14.69 | $14.99 | $14.63 | $14.99 | $14.99 | 2,641 |
| 2025-01-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2025-01-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 124 |
| 2025-01-06 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 56 |
| 2025-01-03 | $14.21 | $14.21 | $14.18 | $14.18 | $14.18 | 1,775 |
| 2025-01-02 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 336 |
| 2024-12-31 | $13.80 | $14.10 | $13.80 | $14.10 | $14.10 | 2,363 |
| 2024-12-30 | $13.90 | $13.94 | $13.71 | $13.71 | $13.71 | 8,419 |
| 2024-12-27 | $14.20 | $14.20 | $13.92 | $13.96 | $13.96 | 6,352 |
| 2024-12-26 | $14.21 | $14.21 | $14.20 | $14.20 | $14.20 | 2,314 |
| 2024-12-24 | $14.15 | $14.17 | $14.08 | $14.12 | $14.12 | 5,773 |
| 2024-12-23 | $14.10 | $14.19 | $14.00 | $14.19 | $14.19 | 8,501 |
| 2024-12-20 | $14.10 | $14.24 | $14.10 | $14.24 | $14.24 | 1,175 |
| 2024-12-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 22 |
| 2024-12-18 | $14.81 | $14.81 | $14.65 | $14.65 | $14.65 | 996 |
| 2024-12-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 986 |
| 2024-12-16 | $15.32 | $15.32 | $15.19 | $15.19 | $15.19 | 2,620 |
| 2024-12-13 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2024-12-12 | $15.86 | $15.86 | $15.79 | $15.79 | $15.79 | 5,830 |
| 2024-12-11 | $15.89 | $16.03 | $15.89 | $16.03 | $16.03 | 1,340 |
| 2024-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2024-12-09 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 1,026 |
| 2024-12-06 | $16.17 | $16.17 | $15.94 | $15.94 | $15.94 | 4,457 |
| 2024-12-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.33 | 119 |
| 2024-12-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.44 | 37 |
| 2024-12-03 | $16.54 | $16.60 | $16.54 | $16.60 | $16.44 | 904 |
| 2024-12-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.24 | 0 |
| 2024-11-29 | $16.37 | $16.40 | $16.37 | $16.40 | $16.24 | 902 |
| 2024-11-27 | $16.30 | $16.41 | $16.30 | $16.33 | $16.17 | 3,703 |
| 2024-11-26 | $16.39 | $16.39 | $16.17 | $16.30 | $16.14 | 5,204 |
| 2024-11-25 | $16.06 | $16.06 | $16.06 | $16.06 | $15.90 | 6 |
| 2024-11-22 | $16.33 | $16.33 | $16.06 | $16.06 | $16.06 | 1,840 |
| 2024-11-21 | $16.31 | $16.31 | $16.09 | $16.12 | $16.12 | 4,200 |
| 2024-11-20 | $15.99 | $16.19 | $15.97 | $16.10 | $16.10 | 7,700 |
| 2024-11-19 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 282 |
| 2024-11-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 12,017 |
| 2024-11-15 | $16.00 | $16.08 | $16.00 | $16.03 | $16.03 | 20,611 |
| 2024-11-14 | $15.75 | $15.75 | $15.73 | $15.73 | $15.73 | 2,968 |
| 2024-11-13 | $15.34 | $15.34 | $15.32 | $15.34 | $15.34 | 964 |
| 2024-11-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 825 |
| 2024-11-11 | $15.20 | $16.41 | $15.20 | $16.39 | $16.39 | 7,514 |
| 2024-11-08 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 625 |
| 2024-11-07 | $16.24 | $16.24 | $16.21 | $16.21 | $16.21 | 3,306 |
| 2024-11-06 | $15.92 | $15.94 | $15.90 | $15.94 | $15.94 | 23,142 |
| 2024-11-05 | $15.61 | $15.99 | $15.61 | $15.99 | $15.99 | 19,385 |
| 2024-11-04 | $15.41 | $15.48 | $15.41 | $15.48 | $15.48 | 1,453 |
| 2024-11-01 | $15.33 | $15.33 | $15.25 | $15.25 | $15.25 | 335 |
| 2024-10-31 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 6 |
| 2024-10-30 | $15.20 | $15.32 | $15.17 | $15.30 | $15.30 | 4,600 |
| 2024-10-29 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 249 |
| 2024-10-28 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 102 |
| 2024-10-25 | $15.60 | $15.60 | $15.51 | $15.51 | $15.51 | 5,001 |
| 2024-10-24 | $15.60 | $15.68 | $15.55 | $15.66 | $15.66 | 5,546 |
| 2024-10-23 | $15.90 | $15.90 | $15.88 | $15.89 | $15.89 | 1,507 |
| 2024-10-22 | $16.21 | $16.21 | $16.05 | $16.09 | $16.09 | 3,357 |
| 2024-10-21 | $16.27 | $16.27 | $16.26 | $16.26 | $16.26 | 2,622 |
| 2024-10-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 667 |
| 2024-10-17 | $16.13 | $16.15 | $16.13 | $16.15 | $16.15 | 1,412 |
| 2024-10-16 | $16.22 | $16.22 | $16.08 | $16.08 | $16.08 | 601 |
| 2024-10-15 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2024-10-14 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1 |
| 2024-10-11 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 17 |
| 2024-10-10 | $16.08 | $16.08 | $16.04 | $16.04 | $16.04 | 300 |
| 2024-10-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 4 |
| 2024-10-08 | $16.00 | $16.00 | $15.91 | $15.91 | $15.91 | 831 |
| 2024-10-07 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 110 |
| 2024-10-04 | $16.30 | $16.55 | $16.30 | $16.55 | $16.55 | 1,210 |
| 2024-10-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 12 |
| 2024-10-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 6 |
| 2024-10-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,050 |
| 2024-09-30 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 101 |
| 2024-09-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 845 |
| 2024-09-26 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 100 |
| 2024-09-25 | $16.29 | $16.29 | $16.12 | $16.13 | $16.13 | 4,830 |
| 2024-09-24 | $16.03 | $16.21 | $16.02 | $16.21 | $16.21 | 1,463 |
| 2024-09-23 | $16.06 | $16.06 | $15.99 | $15.99 | $15.99 | 230 |
| 2024-09-20 | $16.20 | $16.20 | $16.15 | $16.15 | $16.15 | 400 |
| 2024-09-19 | $16.29 | $16.29 | $16.27 | $16.27 | $16.27 | 200 |
| 2024-09-18 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 526 |
| 2024-09-17 | $16.42 | $16.42 | $16.30 | $16.30 | $16.30 | 2,860 |
| 2024-09-16 | $16.24 | $16.28 | $16.24 | $16.28 | $16.28 | 831 |
| 2024-09-13 | $16.21 | $16.21 | $16.10 | $16.10 | $16.10 | 1,985 |
| 2024-09-12 | $16.18 | $16.18 | $16.14 | $16.14 | $16.14 | 1,600 |
| 2024-09-11 | $16.09 | $16.09 | $16.08 | $16.08 | $16.08 | 2,200 |
| 2024-09-10 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 3,582 |
| 2024-09-09 | $16.04 | $16.06 | $15.85 | $15.85 | $15.85 | 830 |
| 2024-09-06 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 8 |
| 2024-09-05 | $16.57 | $16.57 | $16.43 | $16.43 | $16.27 | 2,000 |
| 2024-09-04 | $16.52 | $16.52 | $16.47 | $16.47 | $16.31 | 704 |
| 2024-09-03 | $16.53 | $16.53 | $16.53 | $16.53 | $16.37 | 53 |
| 2024-08-30 | $16.47 | $16.53 | $16.45 | $16.53 | $16.37 | 46,396 |
| 2024-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 10,669 |
| 2024-08-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 13,884 |
| 2024-08-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 1,201 |
| 2024-08-26 | $17.07 | $17.12 | $17.07 | $17.12 | $16.95 | 14,177 |
| 2024-08-23 | $17.01 | $17.08 | $17.01 | $17.08 | $16.91 | 13,231 |
| 2024-08-22 | $16.73 | $16.73 | $16.62 | $16.62 | $16.46 | 5,402 |
| 2024-08-21 | $16.76 | $16.81 | $16.66 | $16.81 | $16.64 | 8,471 |
| 2024-08-20 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 1,935 |
| 2024-08-19 | $15.85 | $16.91 | $15.85 | $16.91 | $16.74 | 3,751 |
| 2024-08-16 | $15.80 | $16.71 | $15.80 | $16.69 | $16.53 | 8,115 |
| 2024-08-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.60 | 15,940 |
| 2024-08-14 | $16.80 | $16.80 | $16.75 | $16.75 | $16.59 | 3,263 |
| 2024-08-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.59 | 27,383 |
| 2024-08-12 | $16.33 | $16.66 | $16.33 | $16.66 | $16.50 | 22,848 |
| 2024-08-09 | $16.91 | $16.91 | $16.66 | $16.66 | $16.50 | 8,104 |
| 2024-08-08 | $17.75 | $17.75 | $16.90 | $16.91 | $16.74 | 100,888 |
| 2024-08-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.39 | 5,026 |
| 2024-08-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.25 | 6,692 |
| 2024-08-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.25 | 500 |
| 2024-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.32 | 6,364 |
| 2024-08-01 | $18.50 | $18.57 | $18.50 | $18.57 | $18.39 | 5,026 |
| 2024-07-31 | $18.03 | $18.03 | $18.03 | $18.03 | $17.85 | 6,809 |
| 2024-07-30 | $18.03 | $18.03 | $18.03 | $18.03 | $17.85 | 970 |
| 2024-07-29 | $17.96 | $18.03 | $17.96 | $18.03 | $17.85 | 8,154 |
| 2024-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.82 | 9,299 |
| 2024-07-25 | $18.09 | $18.09 | $18.09 | $18.09 | $17.91 | 3,971 |
| 2024-07-24 | $18.09 | $18.09 | $18.09 | $18.09 | $17.91 | 7,344 |
| 2024-07-23 | $18.09 | $18.09 | $18.09 | $18.09 | $17.91 | 13,016 |
| 2024-07-22 | $17.81 | $17.81 | $17.77 | $17.79 | $17.61 | 4,918 |
| 2024-07-19 | $17.91 | $17.91 | $17.85 | $17.85 | $17.67 | 2,055 |
| 2024-07-18 | $17.86 | $17.86 | $17.86 | $17.86 | $17.69 | 13,238 |
| 2024-07-17 | $17.95 | $18.00 | $17.95 | $18.00 | $17.82 | 8,077 |
| 2024-07-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.78 | 1,683 |
| 2024-07-15 | $17.95 | $18.00 | $17.84 | $17.84 | $17.66 | 2,502 |
| 2024-07-12 | $18.06 | $18.06 | $17.95 | $17.95 | $17.95 | 5,923 |
| 2024-07-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 8,989 |
| 2024-07-10 | $17.99 | $18.06 | $17.99 | $18.00 | $18.00 | 8,208 |
| 2024-07-09 | $16.85 | $17.86 | $16.85 | $17.86 | $17.86 | 19,215 |
| 2024-07-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 3,077 |
| 2024-07-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 363 |
| 2024-07-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 10 |
| 2024-07-02 | $16.68 | $16.68 | $16.65 | $16.65 | $16.65 | 8,414 |
| 2024-07-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 1 |
| 2024-06-28 | $16.65 | $16.73 | $16.65 | $16.73 | $16.73 | 600 |
| 2024-06-27 | $16.64 | $16.66 | $16.64 | $16.66 | $16.66 | 4,518 |
| 2024-06-26 | $16.43 | $16.65 | $16.43 | $16.65 | $16.65 | 3,474 |
| 2024-06-25 | $16.51 | $16.58 | $16.51 | $16.58 | $16.58 | 6,112 |
| 2024-06-24 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 776 |
| 2024-06-21 | $16.43 | $16.43 | $16.23 | $16.23 | $16.23 | 16,902 |
| 2024-06-20 | $16.24 | $16.26 | $16.24 | $16.26 | $16.26 | 19,228 |
| 2024-06-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 15,920 |
| 2024-06-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 2,956 |
| 2024-06-14 | $16.60 | $16.80 | $16.60 | $16.80 | $16.80 | 18,164 |
| 2024-06-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 266 |
| 2024-06-12 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 6,891 |
| 2024-06-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 53,560 |
| 2024-06-10 | $16.50 | $16.63 | $16.50 | $16.63 | $16.63 | 70,070 |
| 2024-06-07 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2,437 |
| 2024-06-06 | $16.68 | $16.68 | $16.53 | $16.53 | $16.53 | 62,438 |
| 2024-06-05 | $16.69 | $16.69 | $16.69 | $16.69 | $16.53 | 244 |
| 2024-06-04 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 100 |
| 2024-06-03 | $16.80 | $16.81 | $16.80 | $16.80 | $16.80 | 1,100 |
| 2024-05-31 | $16.62 | $16.62 | $16.56 | $16.56 | $16.56 | 2,010 |
| 2024-05-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 17,847 |
| 2024-05-29 | $16.67 | $16.84 | $16.67 | $16.73 | $16.73 | 2,262 |
| 2024-05-28 | $17.08 | $17.08 | $17.04 | $17.04 | $17.04 | 10,592 |
| 2024-05-24 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 11,412 |
| 2024-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 7,074 |
| 2024-05-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 6,715 |
| 2024-05-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 4,562 |
| 2024-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 390 |
| 2024-05-17 | $17.09 | $17.60 | $17.09 | $17.60 | $17.60 | 3,970 |
| 2024-05-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 18,755 |
| 2024-05-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 29,216 |
| 2024-05-14 | $17.58 | $17.63 | $17.58 | $17.63 | $17.63 | 21,502 |
| 2024-05-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 712 |
| 2024-05-10 | $17.54 | $17.54 | $17.23 | $17.23 | $17.23 | 7,588 |
| 2024-05-09 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 45,101 |
| 2024-05-08 | $17.57 | $17.59 | $17.54 | $17.54 | $17.54 | 26,327 |
| 2024-05-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 15,557 |
| 2024-05-06 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 542 |
| 2024-05-03 | $17.02 | $17.33 | $17.02 | $17.33 | $17.33 | 1,046 |
| 2024-05-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 7,082 |
| 2024-05-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 7,793 |
| 2024-04-30 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 8,768 |
| 2024-04-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 6,278 |
| 2024-04-26 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 7,963 |
| 2024-04-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 19,385 |
| 2024-04-24 | $17.80 | $17.80 | $17.76 | $17.80 | $17.80 | 9,324 |
| 2024-04-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 17,388 |
| 2024-04-22 | $17.29 | $17.29 | $17.02 | $17.02 | $17.02 | 19,072 |
| 2024-04-19 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 8,973 |
| 2024-04-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 9,406 |
| 2024-04-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 3,775 |
| 2024-04-16 | $16.92 | $16.94 | $16.77 | $16.77 | $16.77 | 27,892 |
| 2024-04-15 | $16.56 | $16.79 | $16.56 | $16.79 | $16.79 | 1,010 |
| 2024-04-12 | $16.21 | $16.22 | $16.21 | $16.22 | $16.22 | 3,303 |
| 2024-04-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 17,671 |
| 2024-04-10 | $17.22 | $17.45 | $17.22 | $17.45 | $17.45 | 8,843 |
| 2024-04-09 | $17.00 | $17.74 | $17.00 | $17.40 | $17.40 | 43,959 |
| 2024-04-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 44,000 |
| 2024-04-05 | $16.27 | $17.40 | $16.27 | $17.15 | $17.15 | 465 |
| 2024-04-04 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 3,462 |
| 2024-04-03 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 6,911 |
| 2024-04-02 | $16.42 | $16.50 | $16.42 | $16.47 | $16.47 | 18,885 |
| 2024-04-01 | $16.34 | $16.47 | $16.31 | $16.47 | $16.47 | 1,437 |
| 2024-03-28 | $16.35 | $16.41 | $16.33 | $16.41 | $16.41 | 27,162 |
| 2024-03-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 30 |
| 2024-03-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 16,082 |
| 2024-03-25 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 32,917 |
| 2024-03-22 | $17.75 | $17.75 | $17.42 | $17.42 | $17.42 | 21,742 |
| 2024-03-21 | $17.26 | $17.27 | $17.26 | $17.27 | $17.27 | 3,708 |
| 2024-03-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 4,465 |
| 2024-03-19 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 15,643 |
| 2024-03-18 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 17,917 |
| 2024-03-15 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 5,324 |
| 2024-03-14 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 7,810 |
| 2024-03-13 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 5,907 |
| 2024-03-12 | $17.08 | $17.08 | $17.03 | $17.05 | $17.05 | 5,725 |
| 2024-03-11 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 21 |
| 2024-03-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1,426 |
| 2024-03-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 3,446 |
| 2024-03-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.57 | 7,178 |
| 2024-03-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.57 | 751 |
| 2024-03-04 | $16.73 | $16.80 | $16.73 | $16.80 | $16.64 | 7,732 |
| 2024-03-01 | $17.02 | $17.02 | $16.96 | $16.96 | $16.80 | 1,052 |
| 2024-02-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.06 | 199 |
| 2024-02-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.06 | 2,810 |
| 2024-02-27 | $17.15 | $17.15 | $17.15 | $17.15 | $16.98 | 9,167 |
| 2024-02-26 | $16.86 | $16.86 | $16.86 | $16.86 | $16.70 | 7,592 |
| 2024-02-23 | $17.08 | $17.18 | $16.86 | $16.86 | $16.70 | 18,507 |
| 2024-02-22 | $18.44 | $18.44 | $17.70 | $17.96 | $17.78 | 48,920 |
| 2024-02-21 | $19.04 | $19.04 | $19.04 | $19.04 | $18.86 | 1,815 |
| 2024-02-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.17 | 10,043 |
| 2024-02-16 | $19.27 | $19.35 | $19.27 | $19.35 | $19.17 | 3,326 |
| 2024-02-15 | $19.24 | $19.24 | $19.22 | $19.22 | $19.04 | 18,580 |
| 2024-02-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.17 | 5,013 |
| 2024-02-13 | $19.36 | $19.36 | $19.36 | $19.36 | $19.17 | 1,173 |
| 2024-02-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.17 | 3,795 |
| 2024-02-09 | $19.20 | $19.27 | $19.20 | $19.27 | $19.27 | 2,096 |
| 2024-02-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 2,060 |
| 2024-02-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 5,265 |
| 2024-02-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 19,871 |
| 2024-02-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 1,812 |
| 2024-02-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 7,339 |
| 2024-02-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 9,408 |
| 2024-01-31 | $19.27 | $19.28 | $19.19 | $19.22 | $19.22 | 529 |
| 2024-01-30 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 16,202 |
| 2024-01-29 | $19.38 | $19.38 | $19.31 | $19.31 | $19.31 | 13,095 |
| 2024-01-26 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 25,903 |
| 2024-01-25 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 14,684 |
| 2024-01-24 | $19.87 | $19.87 | $19.86 | $19.86 | $19.86 | 6,715 |
| 2024-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,400 |
| 2024-01-22 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 2,599 |
| 2024-01-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 12,922 |
| 2024-01-18 | $19.89 | $20.05 | $19.89 | $20.05 | $20.05 | 14,457 |
| 2024-01-17 | $19.74 | $19.74 | $19.72 | $19.72 | $19.72 | 12,618 |
| 2024-01-16 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 12,932 |
| 2024-01-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2,074 |
| 2024-01-11 | $19.16 | $19.23 | $19.15 | $19.23 | $19.23 | 5,416 |
| 2024-01-10 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 2,406 |
| 2024-01-09 | $18.79 | $18.83 | $18.78 | $18.83 | $18.83 | 7,151 |
| 2024-01-08 | $18.83 | $18.90 | $18.73 | $18.76 | $18.76 | 8,038 |
| 2024-01-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 9,829 |
| 2024-01-04 | $18.67 | $18.68 | $18.64 | $18.68 | $18.68 | 12,342 |
| 2024-01-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 13,069 |
| 2024-01-02 | $18.80 | $18.80 | $18.77 | $18.77 | $18.77 | 3,218 |
| 2023-12-29 | $18.98 | $18.99 | $18.96 | $18.99 | $18.99 | 3,194 |
| 2023-12-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1,166 |
| 2023-12-27 | $19.03 | $19.28 | $19.03 | $19.16 | $19.16 | 11,651 |
| 2023-12-26 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 300 |
| 2023-12-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 6,103 |
| 2023-12-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1,894 |
| 2023-12-20 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1,597 |
| 2023-12-19 | $18.81 | $19.21 | $18.81 | $19.21 | $19.21 | 2,839 |
| 2023-12-18 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 641 |
| 2023-12-15 | $18.20 | $18.20 | $18.04 | $18.04 | $18.04 | 68,990 |
| 2023-12-14 | $18.95 | $19.34 | $18.95 | $19.34 | $19.34 | 6,519 |
| 2023-12-13 | $18.24 | $18.59 | $18.24 | $18.59 | $18.59 | 5,039 |
| 2023-12-12 | $18.22 | $18.22 | $18.20 | $18.22 | $18.22 | 2,659 |
| 2023-12-11 | $18.05 | $18.10 | $18.05 | $18.10 | $18.10 | 5,768 |
| 2023-12-08 | $17.82 | $18.04 | $17.82 | $18.04 | $18.04 | 8,898 |
| 2023-12-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,342 |
| 2023-12-06 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 11,283 |
| 2023-12-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 12,238 |
| 2023-12-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 24,140 |
| 2023-12-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 9,253 |
| 2023-11-30 | $17.79 | $17.83 | $17.79 | $17.79 | $17.79 | 15,549 |
| 2023-11-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 10,611 |
| 2023-11-28 | $18.36 | $18.36 | $18.15 | $18.15 | $18.15 | 2,627 |
| 2023-11-27 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 409 |
| 2023-11-24 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 8,812 |
| 2023-11-22 | $18.34 | $18.34 | $18.08 | $18.08 | $18.08 | 34,042 |
| 2023-11-21 | $18.52 | $18.52 | $18.47 | $18.47 | $18.47 | 26,680 |
| 2023-11-20 | $18.62 | $18.70 | $18.62 | $18.67 | $18.67 | 8,340 |
| 2023-11-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 12,848 |
| 2023-11-16 | $18.79 | $18.92 | $18.79 | $18.87 | $18.87 | 2,519 |
| 2023-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 7,480 |
| 2023-11-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 26,186 |
| 2023-11-13 | $18.82 | $18.90 | $18.82 | $18.82 | $18.82 | 11,550 |
| 2023-11-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 6,446 |
| 2023-11-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 14,007 |
| 2023-11-08 | $18.71 | $19.04 | $18.69 | $19.04 | $19.04 | 3,742 |
| 2023-11-07 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1,216 |
| 2023-11-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 2,148 |
| 2023-11-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3,693 |
| 2023-11-02 | $18.94 | $18.99 | $18.17 | $18.44 | $18.44 | 8,333 |
| 2023-11-01 | $20.00 | $20.00 | $19.94 | $19.94 | $19.94 | 12,730 |
| 2023-10-31 | $19.32 | $19.77 | $19.32 | $19.77 | $19.77 | 25,164 |
| 2023-10-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 12,415 |
| 2023-10-27 | $18.78 | $18.85 | $18.78 | $18.85 | $18.85 | 20,014 |
| 2023-10-26 | $18.63 | $18.75 | $18.61 | $18.61 | $18.61 | 21,191 |
| 2023-10-25 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 9,338 |
| 2023-10-24 | $18.04 | $18.45 | $18.04 | $18.45 | $18.45 | 36,262 |
| 2023-10-23 | $17.96 | $18.14 | $17.96 | $18.14 | $18.14 | 5,994 |
| 2023-10-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1,485 |
| 2023-10-19 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100 |
| 2023-10-18 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 15,925 |
| 2023-10-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 2,748 |
| 2023-10-16 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 20,331 |
| 2023-10-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 235 |
| 2023-10-12 | $19.05 | $19.05 | $18.79 | $18.79 | $18.79 | 4,205 |
| 2023-10-11 | $19.36 | $19.36 | $19.22 | $19.22 | $19.22 | 1,662 |
| 2023-10-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 1,610 |
| 2023-10-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2023-10-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 9,867 |
| 2023-10-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 16,025 |
| 2023-10-04 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 23,402 |
| 2023-10-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 4,880 |
| 2023-10-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 8,882 |
| 2023-09-29 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 16,174 |
| 2023-09-28 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 3,044 |
| 2023-09-27 | $19.11 | $19.15 | $19.10 | $19.15 | $19.15 | 12,469 |
| 2023-09-26 | $18.63 | $19.45 | $18.63 | $19.45 | $19.45 | 21,554 |
| 2023-09-25 | $19.86 | $19.86 | $19.75 | $19.77 | $19.77 | 13,705 |
| 2023-09-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 9,767 |
| 2023-09-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 3,611 |
| 2023-09-20 | $20.74 | $20.74 | $20.49 | $20.49 | $20.49 | 7,637 |
| 2023-09-19 | $20.70 | $20.70 | $20.61 | $20.61 | $20.61 | 13,487 |
| 2023-09-18 | $20.49 | $20.72 | $20.49 | $20.72 | $20.72 | 4,538 |
| 2023-09-15 | $20.66 | $20.66 | $20.61 | $20.61 | $20.61 | 11,934 |
| 2023-09-14 | $20.54 | $20.68 | $20.54 | $20.67 | $20.67 | 15,499 |
| 2023-09-13 | $20.45 | $20.50 | $20.40 | $20.50 | $20.50 | 20,490 |
| 2023-09-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 11,706 |
| 2023-09-11 | $20.00 | $20.50 | $20.00 | $20.45 | $20.45 | 13,170 |
| 2023-09-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,553 |
| 2023-09-07 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 6,232 |
| 2023-09-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.82 | 19,505 |
| 2023-09-05 | $21.13 | $21.15 | $21.13 | $21.15 | $20.99 | 421 |
| 2023-09-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.45 | 1 |
| 2023-08-31 | $21.63 | $21.63 | $21.62 | $21.62 | $21.45 | 759 |
| 2023-08-30 | $21.81 | $21.81 | $21.77 | $21.77 | $21.60 | 2,125 |
| 2023-08-29 | $21.89 | $21.89 | $21.84 | $21.84 | $21.67 | 222 |
| 2023-08-28 | $21.35 | $21.35 | $21.24 | $21.30 | $21.14 | 900 |
| 2023-08-25 | $21.50 | $21.54 | $21.38 | $21.46 | $21.46 | 3,296 |
| 2023-08-24 | $21.60 | $21.60 | $21.53 | $21.57 | $21.57 | 1,080 |
| 2023-08-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 63 |
| 2023-08-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 16 |
| 2023-08-21 | $21.48 | $21.49 | $21.48 | $21.48 | $21.48 | 1,121 |
| 2023-08-18 | $22.00 | $22.16 | $22.00 | $22.16 | $22.16 | 2,000 |
| 2023-08-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-08-16 | $22.21 | $22.26 | $22.19 | $22.19 | $22.19 | 300 |
| 2023-08-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 3 |
| 2023-08-14 | $22.05 | $22.34 | $22.05 | $22.34 | $22.34 | 12,331 |
| 2023-08-11 | $22.30 | $22.30 | $22.06 | $22.16 | $22.16 | 20,425 |
| 2023-08-10 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-08-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,526 |
| 2023-08-08 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 40 |
| 2023-08-07 | $21.91 | $23.09 | $21.91 | $23.09 | $23.09 | 700 |
| 2023-08-04 | $21.94 | $23.45 | $21.94 | $23.30 | $23.30 | 5,855 |
| 2023-08-03 | $21.69 | $22.03 | $21.69 | $21.95 | $21.95 | 2,662 |
| 2023-08-02 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 203 |
| 2023-08-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 40 |
| 2023-07-31 | $20.52 | $20.83 | $20.52 | $20.77 | $20.77 | 853 |
| 2023-07-28 | $20.46 | $20.54 | $20.46 | $20.52 | $20.52 | 3,503 |
| 2023-07-27 | $20.65 | $20.65 | $20.48 | $20.48 | $20.48 | 224 |
| 2023-07-26 | $20.64 | $20.65 | $20.58 | $20.65 | $20.65 | 8,100 |
| 2023-07-25 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 4,848 |
| 2023-07-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 216 |
| 2023-07-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
| 2023-07-20 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 207 |
| 2023-07-19 | $20.33 | $20.52 | $20.33 | $20.52 | $20.52 | 1,531 |
| 2023-07-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-07-17 | $19.25 | $20.15 | $19.25 | $20.15 | $20.15 | 1,332 |
| 2023-07-14 | $20.26 | $20.55 | $20.26 | $20.51 | $20.51 | 1,148 |
| 2023-07-13 | $20.03 | $20.40 | $20.03 | $20.31 | $20.31 | 4,166 |
| 2023-07-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 694 |
| 2023-07-11 | $19.52 | $19.52 | $19.38 | $19.38 | $19.38 | 3,718 |
| 2023-07-10 | $19.44 | $19.67 | $19.44 | $19.67 | $19.67 | 1,268 |
| 2023-07-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 28 |
| 2023-07-06 | $19.34 | $19.37 | $19.29 | $19.29 | $19.29 | 300 |
| 2023-07-05 | $19.53 | $19.66 | $19.53 | $19.63 | $19.63 | 936 |
| 2023-07-03 | $19.34 | $19.38 | $19.34 | $19.38 | $19.38 | 245 |
| 2023-06-30 | $19.55 | $19.64 | $19.50 | $19.50 | $19.50 | 706 |
| 2023-06-29 | $19.30 | $19.40 | $19.28 | $19.40 | $19.40 | 1,800 |
| 2023-06-28 | $18.98 | $19.12 | $18.98 | $19.12 | $19.12 | 605 |
| 2023-06-27 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 21 |
| 2023-06-26 | $19.09 | $19.24 | $19.09 | $19.24 | $19.24 | 3,300 |
| 2023-06-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 49 |
| 2023-06-22 | $19.09 | $19.15 | $18.98 | $19.15 | $19.15 | 530 |
| 2023-06-21 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 51 |
| 2023-06-20 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 129 |
| 2023-06-16 | $20.55 | $20.55 | $20.38 | $20.38 | $20.38 | 1,518 |
| 2023-06-15 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 20 |
| 2023-06-14 | $20.34 | $20.34 | $20.28 | $20.28 | $20.28 | 353 |
| 2023-06-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 330 |
| 2023-06-12 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1,004 |
| 2023-06-09 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 240 |
| 2023-06-08 | $19.77 | $19.77 | $19.72 | $19.74 | $19.74 | 2,637 |
| 2023-06-07 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2023-06-06 | $19.34 | $19.34 | $19.34 | $19.34 | $19.18 | 2 |
| 2023-06-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.18 | 202 |
| 2023-06-02 | $19.23 | $19.42 | $19.22 | $19.34 | $19.34 | 3,200 |
| 2023-06-01 | $18.76 | $18.84 | $18.76 | $18.84 | $18.84 | 372 |
| 2023-05-31 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-05-30 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,205 |
| 2023-05-26 | $18.55 | $18.55 | $18.35 | $18.35 | $18.35 | 1,229 |
| 2023-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 110 |
| 2023-05-24 | $18.84 | $18.84 | $18.76 | $18.76 | $18.76 | 855 |
| 2023-05-23 | $19.91 | $19.91 | $19.39 | $19.39 | $19.39 | 1,779 |
| 2023-05-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-05-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2023-05-18 | $19.50 | $19.55 | $19.45 | $19.55 | $19.55 | 1,520 |
| 2023-05-17 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1 |
| 2023-05-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 22 |
| 2023-05-15 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 602 |
| 2023-05-12 | $19.55 | $19.58 | $19.47 | $19.47 | $19.47 | 875 |
| 2023-05-11 | $20.98 | $20.99 | $20.56 | $20.69 | $20.69 | 2,199 |
| 2023-05-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-05-09 | $19.52 | $19.76 | $19.50 | $19.70 | $19.70 | 2,564 |
| 2023-05-08 | $20.48 | $20.48 | $19.77 | $19.77 | $19.77 | 2,617 |
| 2023-05-05 | $20.21 | $20.51 | $20.21 | $20.51 | $20.51 | 1,600 |
| 2023-05-04 | $20.00 | $20.09 | $20.00 | $20.09 | $20.09 | 550 |
| 2023-05-03 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 15 |
| 2023-05-02 | $20.28 | $20.28 | $20.13 | $20.22 | $20.22 | 800 |
| 2023-05-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 73 |
| 2023-04-28 | $20.15 | $20.42 | $20.15 | $20.42 | $20.42 | 4,100 |
| 2023-04-27 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 129 |
| 2023-04-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 5 |
| 2023-04-25 | $20.18 | $20.18 | $20.02 | $20.02 | $20.02 | 1,964 |
| 2023-04-24 | $20.52 | $20.52 | $20.25 | $20.25 | $20.25 | 701 |
| 2023-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 333 |
| 2023-04-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 38 |
| 2023-04-19 | $20.41 | $20.43 | $20.41 | $20.43 | $20.43 | 1,908 |
| 2023-04-18 | $20.39 | $20.39 | $20.25 | $20.25 | $20.25 | 2,219 |
| 2023-04-17 | $20.36 | $20.56 | $20.36 | $20.53 | $20.53 | 1,685 |
| 2023-04-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 6 |
| 2023-04-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 150 |
| 2023-04-12 | $20.50 | $20.64 | $20.50 | $20.64 | $20.64 | 1,328 |
| 2023-04-11 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 241 |
| 2023-04-10 | $19.92 | $20.06 | $19.92 | $20.05 | $20.05 | 2,100 |
| 2023-04-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-04-05 | $19.46 | $19.52 | $19.46 | $19.52 | $19.52 | 1,818 |
| 2023-04-04 | $18.97 | $19.17 | $18.97 | $19.16 | $19.16 | 1,142 |
| 2023-04-03 | $19.25 | $19.25 | $18.80 | $18.80 | $18.80 | 1,854 |
| 2023-03-31 | $19.25 | $19.26 | $19.25 | $19.26 | $19.26 | 1,378 |
| 2023-03-30 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 501 |
| 2023-03-29 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 1,000 |
| 2023-03-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 820 |
| 2023-03-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 14 |
| 2023-03-24 | $17.58 | $17.65 | $17.58 | $17.62 | $17.62 | 2,570 |
| 2023-03-23 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2023-03-22 | $17.79 | $17.79 | $17.72 | $17.72 | $17.57 | 451 |
| 2023-03-21 | $17.76 | $17.76 | $17.76 | $17.76 | $17.61 | 11 |
| 2023-03-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.61 | 227 |
| 2023-03-17 | $17.33 | $17.38 | $17.33 | $17.38 | $17.38 | 1,309 |
| 2023-03-16 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1 |
| 2023-03-15 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 104 |
| 2023-03-14 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 21 |
| 2023-03-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-03-10 | $17.00 | $17.46 | $16.91 | $17.01 | $17.01 | 955 |
| 2023-03-09 | $19.10 | $19.10 | $17.80 | $17.80 | $17.80 | 11,662 |
| 2023-03-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 49 |
| 2023-03-07 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2023-03-06 | $20.63 | $20.65 | $20.63 | $20.65 | $20.65 | 425 |
| 2023-03-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 74 |
| 2023-03-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-03-01 | $20.37 | $20.55 | $20.37 | $20.55 | $20.55 | 1,200 |
| 2023-02-28 | $20.32 | $20.32 | $20.31 | $20.31 | $20.31 | 30,768 |
| 2023-02-27 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 106 |
| 2023-02-24 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 30 |
| 2023-02-23 | $20.34 | $20.34 | $20.33 | $20.33 | $20.33 | 852 |
| 2023-02-22 | $19.91 | $19.98 | $19.91 | $19.98 | $19.98 | 1,045 |
| 2023-02-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 138 |
| 2023-02-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 286 |
| 2023-02-16 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
| 2023-02-15 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 392 |
| 2023-02-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2023-02-13 | $19.69 | $19.69 | $19.66 | $19.66 | $19.66 | 3,707 |
| 2023-02-10 | $19.58 | $19.59 | $19.55 | $19.59 | $19.59 | 2,783 |
| 2023-02-09 | $19.47 | $19.47 | $19.38 | $19.38 | $19.38 | 4,400 |
| 2023-02-08 | $19.51 | $19.52 | $19.25 | $19.43 | $19.43 | 13,900 |
| 2023-02-07 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 105 |
| 2023-02-06 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 92 |
| 2023-02-03 | $19.37 | $19.67 | $19.37 | $19.67 | $19.67 | 3,109 |
| 2023-02-02 | $20.00 | $20.21 | $20.00 | $20.21 | $20.21 | 277 |
| 2023-02-01 | $19.24 | $19.36 | $19.23 | $19.30 | $19.30 | 1,938 |
| 2023-01-31 | $18.86 | $18.99 | $18.75 | $18.99 | $18.99 | 74,192 |
| 2023-01-30 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 544 |
| 2023-01-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 37 |
| 2023-01-26 | $18.89 | $19.13 | $18.89 | $19.11 | $19.11 | 1,301 |
| 2023-01-25 | $18.97 | $19.00 | $18.83 | $18.83 | $18.83 | 3,643 |
| 2023-01-24 | $19.00 | $19.00 | $18.92 | $18.92 | $18.92 | 1,587 |
| 2023-01-23 | $18.75 | $18.99 | $18.75 | $18.97 | $18.97 | 7,911 |
| 2023-01-20 | $19.53 | $19.53 | $18.90 | $18.90 | $18.90 | 680 |
| 2023-01-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-01-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 80 |
| 2023-01-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 19 |
| 2023-01-13 | $19.54 | $19.54 | $19.45 | $19.45 | $19.45 | 875 |
| 2023-01-12 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 18 |
| 2023-01-11 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 30 |
| 2023-01-10 | $19.66 | $19.71 | $19.56 | $19.56 | $19.56 | 4,660 |
| 2023-01-09 | $19.06 | $19.54 | $19.06 | $19.53 | $19.53 | 14,459 |
| 2023-01-06 | $19.08 | $19.09 | $19.02 | $19.09 | $19.09 | 3,675 |
| 2023-01-05 | $18.51 | $18.51 | $18.47 | $18.47 | $18.47 | 1,964 |
| 2023-01-04 | $18.57 | $18.65 | $18.57 | $18.65 | $18.65 | 3,694 |
| 2023-01-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 55 |
| 2022-12-30 | $17.78 | $18.07 | $17.78 | $18.07 | $18.07 | 5,855 |
| 2022-12-29 | $17.69 | $17.84 | $17.69 | $17.84 | $17.84 | 366 |
| 2022-12-28 | $17.89 | $17.89 | $17.75 | $17.75 | $17.75 | 853 |
| 2022-12-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 110 |
| 2022-12-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,030 |
| 2022-12-22 | $17.99 | $18.01 | $17.99 | $18.01 | $18.01 | 2,450 |
| 2022-12-21 | $17.84 | $18.05 | $17.84 | $18.05 | $18.05 | 7,525 |
| 2022-12-20 | $17.22 | $17.38 | $17.22 | $17.31 | $17.31 | 7,230 |
| 2022-12-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,300 |
| 2022-12-16 | $17.31 | $17.32 | $17.06 | $17.06 | $17.06 | 2,100 |
| 2022-12-15 | $17.36 | $17.36 | $17.24 | $17.30 | $17.30 | 4,200 |
| 2022-12-14 | $17.87 | $17.87 | $17.60 | $17.60 | $17.60 | 445 |
| 2022-12-13 | $17.96 | $17.96 | $17.72 | $17.72 | $17.72 | 7,109 |
| 2022-12-12 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2022-12-09 | $17.25 | $17.27 | $17.25 | $17.27 | $17.27 | 5,101 |
| 2022-12-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 200 |
| 2022-12-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 80 |
| 2022-12-06 | $18.07 | $18.07 | $18.07 | $18.07 | $17.92 | 300 |
| 2022-12-05 | $18.19 | $18.19 | $18.19 | $18.19 | $18.04 | 212 |
| 2022-12-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.66 | 900 |
| 2022-12-01 | $18.85 | $18.86 | $18.85 | $18.85 | $18.70 | 1,739 |
| 2022-11-30 | $18.89 | $18.89 | $18.88 | $18.88 | $18.73 | 1,100 |
| 2022-11-29 | $18.12 | $18.27 | $18.08 | $18.27 | $18.12 | 3,904 |
| 2022-11-28 | $18.60 | $18.60 | $18.44 | $18.44 | $18.29 | 1,954 |
| 2022-11-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.73 | 1,075 |
| 2022-11-23 | $18.21 | $18.50 | $18.19 | $18.50 | $18.35 | 3,700 |
| 2022-11-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.06 | 205 |
| 2022-11-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.82 | 406 |
| 2022-11-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.66 | 300 |
| 2022-11-17 | $17.81 | $17.84 | $17.80 | $17.83 | $17.69 | 11,457 |
| 2022-11-16 | $18.14 | $18.14 | $18.14 | $18.14 | $17.99 | 169 |
| 2022-11-15 | $18.12 | $18.12 | $18.12 | $18.12 | $17.97 | 3,456 |
| 2022-11-14 | $16.98 | $17.91 | $16.98 | $17.91 | $17.77 | 712 |
| 2022-11-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.22 | 5 |
| 2022-11-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 3,000 |
| 2022-11-09 | $16.57 | $16.57 | $16.35 | $16.35 | $16.35 | 3,000 |
| 2022-11-08 | $15.55 | $16.42 | $15.54 | $16.38 | $16.38 | 8,401 |
| 2022-11-07 | $14.50 | $14.53 | $14.47 | $14.47 | $14.47 | 2,636 |
| 2022-11-04 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 157 |
| 2022-11-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 110 |
| 2022-11-02 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 299 |
| 2022-11-01 | $15.05 | $15.14 | $15.03 | $15.14 | $15.14 | 2,559 |
| 2022-10-31 | $15.57 | $15.57 | $14.83 | $14.86 | $14.86 | 6,609 |
| 2022-10-28 | $14.94 | $15.48 | $14.94 | $15.48 | $15.48 | 390 |
| 2022-10-27 | $15.30 | $15.30 | $15.16 | $15.16 | $15.16 | 826 |
| 2022-10-26 | $14.68 | $14.88 | $14.58 | $14.67 | $14.67 | 4,845 |
| 2022-10-25 | $14.74 | $14.74 | $14.73 | $14.73 | $14.73 | 515 |
| 2022-10-24 | $14.09 | $14.75 | $14.09 | $14.46 | $14.46 | 4,832 |
| 2022-10-21 | $14.48 | $14.69 | $14.48 | $14.69 | $14.69 | 1,150 |
| 2022-10-20 | $14.78 | $14.81 | $14.73 | $14.73 | $14.73 | 1,375 |
| 2022-10-19 | $14.81 | $14.84 | $14.81 | $14.84 | $14.84 | 3,085 |
| 2022-10-18 | $15.42 | $15.42 | $15.30 | $15.30 | $15.30 | 2,363 |
| 2022-10-17 | $15.44 | $15.44 | $15.26 | $15.26 | $15.26 | 2,201 |
| 2022-10-14 | $15.33 | $15.33 | $15.04 | $15.25 | $15.25 | 6,600 |
| 2022-10-13 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 100 |
| 2022-10-12 | $14.51 | $14.51 | $14.43 | $14.43 | $14.43 | 604 |
| 2022-10-11 | $14.78 | $14.90 | $14.52 | $14.52 | $14.52 | 2,172 |
| 2022-10-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 20 |
| 2022-10-07 | $15.14 | $15.14 | $14.82 | $14.82 | $14.82 | 1,100 |
| 2022-10-06 | $15.06 | $15.10 | $15.06 | $15.10 | $15.10 | 1,101 |
| 2022-10-05 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 1,125 |
| 2022-10-04 | $15.82 | $15.99 | $15.65 | $15.65 | $15.65 | 11,713 |
| 2022-10-03 | $15.29 | $15.34 | $15.28 | $15.34 | $15.34 | 2,010 |
| 2022-09-30 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 113 |
| 2022-09-29 | $14.76 | $15.06 | $14.76 | $15.06 | $15.06 | 472 |
| 2022-09-28 | $14.91 | $15.01 | $14.91 | $15.01 | $15.01 | 401 |
| 2022-09-27 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 6,137 |
| 2022-09-26 | $15.10 | $15.27 | $14.71 | $14.71 | $14.71 | 2,500 |
| 2022-09-23 | $15.23 | $15.23 | $14.96 | $14.96 | $14.96 | 1,665 |
| 2022-09-22 | $16.00 | $16.00 | $15.20 | $15.29 | $15.29 | 1,245 |
| 2022-09-21 | $16.68 | $16.68 | $16.14 | $16.22 | $16.22 | 2,167 |
| 2022-09-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 131 |
| 2022-09-19 | $17.13 | $17.13 | $17.12 | $17.12 | $17.12 | 200 |
| 2022-09-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2022-09-15 | $17.56 | $17.56 | $17.53 | $17.53 | $17.53 | 250 |
| 2022-09-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 3,105 |
| 2022-09-13 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 500 |
| 2022-09-12 | $17.95 | $18.14 | $17.95 | $18.08 | $18.08 | 8,423 |
| 2022-09-09 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 6,020 |
| 2022-09-08 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 300 |
| 2022-09-07 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 293 |
| 2022-09-06 | $17.48 | $17.48 | $17.41 | $17.41 | $17.26 | 213 |
| 2022-09-02 | $17.51 | $17.68 | $17.51 | $17.54 | $17.39 | 1,225 |
| 2022-09-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.63 | 10 |
| 2022-08-31 | $17.75 | $17.82 | $17.75 | $17.79 | $17.63 | 650 |
| 2022-08-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.64 | 348 |
| 2022-08-29 | $17.92 | $17.92 | $17.79 | $17.79 | $17.79 | 1,312 |
| 2022-08-26 | $18.09 | $18.09 | $17.85 | $17.85 | $17.85 | 575 |
| 2022-08-25 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 151 |
| 2022-08-24 | $18.20 | $18.20 | $18.07 | $18.07 | $18.07 | 260 |
| 2022-08-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 6 |
| 2022-08-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 150 |
| 2022-08-19 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 10 |
| 2022-08-18 | $18.52 | $18.59 | $18.52 | $18.56 | $18.56 | 886 |
| 2022-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 176 |
| 2022-08-16 | $18.05 | $18.20 | $18.04 | $18.20 | $18.20 | 1,425 |
| 2022-08-15 | $17.89 | $17.89 | $17.70 | $17.85 | $17.85 | 3,324 |
| 2022-08-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2022-08-11 | $17.96 | $18.12 | $17.77 | $17.77 | $17.77 | 3,945 |
| 2022-08-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 1,339 |
| 2022-08-09 | $17.87 | $17.87 | $17.71 | $17.71 | $17.71 | 2,965 |
| 2022-08-08 | $17.00 | $17.92 | $17.00 | $17.88 | $17.88 | 7,654 |
| 2022-08-05 | $17.39 | $17.39 | $16.75 | $16.75 | $16.75 | 3,068 |
| 2022-08-04 | $19.25 | $19.26 | $17.37 | $17.37 | $17.37 | 17,429 |
| 2022-08-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 174 |
| 2022-08-02 | $20.95 | $20.95 | $20.82 | $20.82 | $20.82 | 1,101 |
| 2022-08-01 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 10 |
| 2022-07-29 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 90 |
| 2022-07-28 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 6 |
| 2022-07-27 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 459 |
| 2022-07-26 | $20.42 | $20.42 | $20.15 | $20.15 | $20.15 | 725 |
| 2022-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 111 |
| 2022-07-22 | $20.70 | $20.71 | $20.70 | $20.71 | $20.71 | 999 |
| 2022-07-21 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 100 |
| 2022-07-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-07-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 62 |
| 2022-07-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 102 |
| 2022-07-15 | $19.48 | $19.50 | $19.48 | $19.49 | $19.49 | 3,101 |
| 2022-07-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 57 |
| 2022-07-13 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2022-07-12 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 8 |
| 2022-07-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 213 |
| 2022-07-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 2,482 |
| 2022-07-07 | $19.95 | $20.12 | $19.95 | $20.12 | $20.12 | 203 |
| 2022-07-06 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 2,696 |
| 2022-07-05 | $19.43 | $19.43 | $19.28 | $19.32 | $19.32 | 1,845 |
| 2022-07-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 162 |
| 2022-06-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 105 |
| 2022-06-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2022-06-28 | $19.90 | $19.90 | $19.83 | $19.83 | $19.83 | 17,608 |
| 2022-06-27 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 104 |
| 2022-06-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 66 |
| 2022-06-23 | $19.31 | $19.39 | $19.16 | $19.39 | $19.39 | 1,203 |
| 2022-06-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 684 |
| 2022-06-21 | $20.15 | $20.20 | $20.00 | $20.00 | $20.00 | 3,041 |
| 2022-06-17 | $19.88 | $19.89 | $19.87 | $19.89 | $19.89 | 11,441 |
| 2022-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 738 |
| 2022-06-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 10 |
| 2022-06-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1,161 |
| 2022-06-13 | $20.28 | $20.28 | $20.26 | $20.26 | $20.26 | 3,511 |
| 2022-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 489 |
| 2022-06-09 | $22.25 | $22.25 | $21.96 | $21.96 | $21.96 | 325 |
| 2022-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,001 |
| 2022-06-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 35 |
| 2022-06-06 | $22.34 | $22.34 | $22.12 | $22.12 | $21.96 | 3,123 |
| 2022-06-03 | $22.04 | $22.09 | $21.95 | $21.95 | $21.79 | 8,649 |
| 2022-06-02 | $21.82 | $22.04 | $21.82 | $22.04 | $21.88 | 200 |
| 2022-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.84 | 14 |
| 2022-05-31 | $22.03 | $22.09 | $22.00 | $22.00 | $21.84 | 1,376 |
| 2022-05-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 50 |
| 2022-05-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 345 |
| 2022-05-25 | $20.94 | $21.06 | $20.84 | $21.06 | $20.90 | 364 |
| 2022-05-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.16 | 2 |
| 2022-05-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.16 | 50 |
| 2022-05-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.16 | 300 |
| 2022-05-19 | $21.14 | $21.14 | $21.14 | $21.14 | $20.99 | 2,019 |
| 2022-05-18 | $21.14 | $21.14 | $21.14 | $21.14 | $20.99 | 250 |
| 2022-05-17 | $21.86 | $22.00 | $21.86 | $21.91 | $21.75 | 1,585 |
| 2022-05-16 | $21.50 | $21.78 | $21.50 | $21.78 | $21.62 | 3,056 |
| 2022-05-13 | $21.52 | $21.73 | $21.52 | $21.73 | $21.57 | 364 |
| 2022-05-12 | $20.26 | $20.30 | $20.26 | $20.30 | $20.16 | 325 |
| 2022-05-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.56 | 227 |
| 2022-05-10 | $20.66 | $20.66 | $20.58 | $20.61 | $20.46 | 6,485 |
| 2022-05-09 | $20.85 | $20.85 | $20.72 | $20.75 | $20.60 | 21,113 |
| 2022-05-06 | $20.85 | $21.07 | $20.85 | $21.06 | $20.91 | 2,096 |
| 2022-05-05 | $21.19 | $21.19 | $21.13 | $21.13 | $20.98 | 354 |
| 2022-05-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.13 | 132 |
| 2022-05-03 | $21.39 | $21.39 | $21.28 | $21.28 | $21.13 | 2,600 |
| 2022-05-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.24 | 101 |
| 2022-04-29 | $22.11 | $22.11 | $22.11 | $22.11 | $21.95 | 332 |
| 2022-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 100 |
| 2022-04-27 | $21.49 | $21.61 | $21.45 | $21.61 | $21.46 | 700 |
| 2022-04-26 | $22.00 | $22.00 | $21.98 | $21.99 | $21.83 | 2,075 |
| 2022-04-25 | $21.65 | $21.65 | $21.63 | $21.63 | $21.48 | 265 |
| 2022-04-22 | $21.88 | $21.95 | $21.79 | $21.79 | $21.63 | 754 |
| 2022-04-21 | $22.69 | $22.69 | $22.31 | $22.31 | $22.15 | 200 |
| 2022-04-20 | $23.03 | $23.03 | $22.86 | $22.86 | $22.70 | 251 |
| 2022-04-19 | $22.44 | $22.86 | $22.40 | $22.86 | $22.70 | 1,274 |
| 2022-04-18 | $22.34 | $22.34 | $22.28 | $22.28 | $22.12 | 1,368 |
| 2022-04-14 | $21.74 | $22.85 | $21.74 | $22.69 | $22.53 | 2,027 |
| 2022-04-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.61 | 555 |
| 2022-04-12 | $23.00 | $23.00 | $22.53 | $22.53 | $22.36 | 615 |
| 2022-04-11 | $23.73 | $23.75 | $23.55 | $23.55 | $23.38 | 1,051 |
| 2022-04-08 | $23.85 | $23.88 | $23.85 | $23.88 | $23.71 | 319 |
| 2022-04-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.32 | 0 |
| 2022-04-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.32 | 60 |
| 2022-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.32 | 312 |
| 2022-04-04 | $24.24 | $24.24 | $24.24 | $24.24 | $24.07 | 101 |
| 2022-04-01 | $24.11 | $24.11 | $24.11 | $24.11 | $23.94 | 896 |
| 2022-03-31 | $24.05 | $24.05 | $24.05 | $24.05 | $23.88 | 2,051 |
| 2022-03-30 | $24.40 | $24.40 | $24.08 | $24.08 | $23.91 | 2,117 |
| 2022-03-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.07 | 13 |
| 2022-03-28 | $23.23 | $23.23 | $23.23 | $23.23 | $23.07 | 12 |
| 2022-03-25 | $23.40 | $23.40 | $23.23 | $23.23 | $23.06 | 902 |
| 2022-03-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.17 | 154 |
| 2022-03-23 | $23.86 | $23.97 | $23.86 | $23.94 | $23.77 | 3,770 |
| 2022-03-22 | $23.82 | $24.07 | $23.82 | $24.07 | $23.90 | 550 |
| 2022-03-21 | $23.60 | $23.60 | $23.57 | $23.57 | $23.40 | 505 |
| 2022-03-18 | $23.68 | $23.76 | $23.58 | $23.76 | $23.59 | 946 |
| 2022-03-17 | $22.30 | $24.06 | $22.30 | $23.71 | $23.54 | 1,918 |
| 2022-03-16 | $23.35 | $23.62 | $23.33 | $23.33 | $23.16 | 1,842 |
| 2022-03-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.48 | 100 |
| 2022-03-14 | $22.77 | $22.81 | $22.77 | $22.81 | $22.65 | 378 |
| 2022-03-11 | $23.32 | $23.32 | $22.70 | $22.70 | $22.54 | 260 |
| 2022-03-10 | $23.71 | $23.71 | $23.00 | $23.09 | $22.93 | 6,768 |
| 2022-03-09 | $22.23 | $24.09 | $22.23 | $24.09 | $23.92 | 9,870 |
| 2022-03-08 | $21.89 | $21.89 | $21.84 | $21.84 | $21.68 | 3,500 |
| 2022-03-07 | $21.49 | $21.49 | $21.40 | $21.40 | $21.25 | 710 |
| 2022-03-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 68 |
| 2022-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 155 |
| 2022-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.70 | 58 |
| 2022-03-01 | $21.41 | $21.48 | $21.00 | $21.00 | $20.70 | 2,142 |
| 2022-02-28 | $21.83 | $21.83 | $21.03 | $21.03 | $20.73 | 2,606 |
| 2022-02-25 | $21.68 | $22.04 | $21.63 | $22.04 | $21.72 | 4,800 |
| 2022-02-24 | $22.42 | $22.52 | $21.68 | $21.83 | $21.51 | 12,065 |
| 2022-02-23 | $25.19 | $25.19 | $24.88 | $24.88 | $24.52 | 867 |
| 2022-02-22 | $24.93 | $24.96 | $24.93 | $24.96 | $24.60 | 1,164 |
| 2022-02-18 | $25.47 | $25.47 | $25.40 | $25.40 | $25.04 | 1,440 |
| 2022-02-17 | $25.52 | $25.60 | $25.44 | $25.44 | $25.07 | 2,451 |
| 2022-02-16 | $25.45 | $25.68 | $25.45 | $25.63 | $25.26 | 4,760 |
| 2022-02-15 | $25.13 | $25.42 | $25.07 | $25.42 | $25.05 | 64,026 |
| 2022-02-14 | $23.65 | $25.19 | $23.65 | $25.17 | $24.81 | 258,740 |
| 2022-02-11 | $25.03 | $25.32 | $25.03 | $25.18 | $24.82 | 5,998 |
| 2022-02-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.80 | 199 |
| 2022-02-09 | $24.93 | $25.09 | $24.93 | $24.98 | $24.62 | 5,983 |
| 2022-02-08 | $25.00 | $25.00 | $24.29 | $24.68 | $24.33 | 1,917 |
| 2022-02-07 | $24.20 | $24.36 | $24.19 | $24.36 | $24.01 | 1,636 |
| 2022-02-04 | $24.41 | $24.41 | $24.41 | $24.41 | $24.06 | 62 |
| 2022-02-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.06 | 326 |
| 2022-02-02 | $24.35 | $24.45 | $24.35 | $24.45 | $24.10 | 2,644 |
| 2022-02-01 | $24.42 | $24.42 | $24.35 | $24.35 | $24.00 | 716 |
| 2022-01-31 | $23.93 | $24.39 | $23.93 | $24.38 | $24.03 | 3,556 |
| 2022-01-28 | $23.27 | $23.77 | $23.27 | $23.77 | $23.43 | 9,369 |
| 2022-01-27 | $23.60 | $23.75 | $23.14 | $23.14 | $22.81 | 5,960 |
| 2022-01-26 | $23.38 | $23.43 | $23.14 | $23.14 | $22.81 | 8,826 |
| 2022-01-25 | $22.65 | $23.06 | $22.50 | $23.06 | $22.73 | 1,256 |
| 2022-01-24 | $22.56 | $22.93 | $22.56 | $22.93 | $22.60 | 8,803 |
| 2022-01-21 | $22.93 | $23.25 | $22.93 | $23.11 | $22.78 | 10,485 |
| 2022-01-20 | $22.75 | $23.37 | $22.75 | $23.27 | $22.94 | 28,383 |
| 2022-01-19 | $22.83 | $22.98 | $22.77 | $22.97 | $22.64 | 3,966 |
| 2022-01-18 | $22.92 | $23.02 | $22.86 | $22.97 | $22.64 | 3,966 |
| 2022-01-14 | $23.22 | $23.22 | $22.92 | $22.93 | $22.60 | 2,946 |
| 2022-01-13 | $23.25 | $23.35 | $23.25 | $23.27 | $22.93 | 8,962 |
| 2022-01-12 | $24.67 | $24.67 | $23.23 | $23.23 | $22.90 | 1,875 |
| 2022-01-11 | $22.99 | $23.33 | $22.99 | $23.33 | $22.99 | 2,673 |
| 2022-01-10 | $22.77 | $23.02 | $22.75 | $22.83 | $22.50 | 2,977 |
| 2022-01-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.83 | 226 |
| 2022-01-06 | $22.52 | $22.75 | $22.52 | $22.75 | $22.42 | 1,149 |
| 2022-01-05 | $22.99 | $22.99 | $22.51 | $22.51 | $22.19 | 7,770 |
| 2022-01-04 | $22.89 | $22.93 | $22.83 | $22.93 | $22.60 | 5,337 |
| 2022-01-03 | $21.82 | $21.94 | $21.82 | $21.94 | $21.62 | 2,295 |
| 2021-12-31 | $23.02 | $23.12 | $23.02 | $23.12 | $22.79 | 4,137 |
| 2021-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 120 |
| 2021-12-29 | $22.67 | $22.67 | $22.58 | $22.59 | $22.27 | 2,833 |
| 2021-12-28 | $24.22 | $24.68 | $24.22 | $24.68 | $24.33 | 207 |
| 2021-12-27 | $24.69 | $24.69 | $22.47 | $24.69 | $24.34 | 1,406 |
| 2021-12-23 | $22.90 | $22.98 | $22.90 | $22.93 | $22.60 | 7,200 |
| 2021-12-22 | $22.38 | $22.67 | $22.38 | $22.67 | $22.34 | 342 |
| 2021-12-21 | $22.53 | $22.53 | $22.48 | $22.48 | $22.16 | 943 |
| 2021-12-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.04 | 305 |
| 2021-12-17 | $22.99 | $22.99 | $22.91 | $22.91 | $22.58 | 1,240 |
| 2021-12-16 | $22.78 | $22.83 | $22.75 | $22.81 | $22.49 | 1,425 |
| 2021-12-15 | $22.55 | $23.07 | $22.55 | $23.07 | $22.74 | 3,814 |
| 2021-12-14 | $22.30 | $22.48 | $22.30 | $22.48 | $22.15 | 439 |
| 2021-12-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.11 | 17 |
| 2021-12-10 | $22.40 | $22.44 | $22.38 | $22.43 | $22.11 | 2,226 |
| 2021-12-09 | $22.54 | $22.54 | $22.51 | $22.51 | $22.19 | 5,114 |
| 2021-12-08 | $22.75 | $22.90 | $22.72 | $22.90 | $22.57 | 1,576 |
| 2021-12-07 | $22.94 | $23.19 | $22.94 | $23.08 | $22.75 | 477 |
| 2021-12-06 | $22.78 | $22.78 | $22.75 | $22.75 | $22.29 | 5,643 |
| 2021-12-03 | $22.37 | $22.37 | $22.25 | $22.34 | $21.89 | 51,074 |
| 2021-12-02 | $22.32 | $22.56 | $22.32 | $22.46 | $22.00 | 68,579 |
| 2021-12-01 | $22.28 | $22.42 | $21.99 | $21.99 | $21.54 | 76,727 |
| 2021-11-30 | $22.80 | $22.80 | $21.91 | $22.09 | $21.64 | 56,825 |
| 2021-11-29 | $22.83 | $22.97 | $22.80 | $22.80 | $22.34 | 90,045 |
| 2021-11-26 | $23.15 | $23.18 | $23.06 | $23.06 | $22.59 | 1,229 |
| 2021-11-24 | $23.49 | $23.58 | $23.45 | $23.48 | $23.00 | 1,701 |
| 2021-11-23 | $23.68 | $23.84 | $23.68 | $23.84 | $23.35 | 1,180 |
| 2021-11-22 | $22.77 | $24.08 | $22.77 | $23.91 | $23.42 | 3,791 |
| 2021-11-19 | $24.15 | $24.27 | $24.01 | $24.01 | $23.52 | 3,402 |
| 2021-11-18 | $24.39 | $24.47 | $24.31 | $24.31 | $23.82 | 4,576 |
| 2021-11-17 | $25.19 | $25.25 | $24.57 | $24.57 | $24.07 | 944 |
| 2021-11-16 | $24.91 | $25.20 | $24.91 | $25.15 | $24.64 | 2,477 |
| 2021-11-15 | $24.88 | $25.05 | $24.88 | $25.02 | $24.51 | 6,127 |
| 2021-11-12 | $24.51 | $24.76 | $24.51 | $24.76 | $24.26 | 2,361 |
| 2021-11-11 | $24.53 | $24.53 | $24.49 | $24.51 | $24.01 | 951 |
| 2021-11-10 | $24.91 | $25.10 | $24.91 | $25.04 | $24.53 | 1,171 |
| 2021-11-09 | $23.46 | $25.12 | $23.46 | $25.01 | $24.50 | 2,210 |
| 2021-11-08 | $25.00 | $25.20 | $24.74 | $24.75 | $24.25 | 205,492 |
| 2021-11-05 | $23.22 | $25.19 | $23.22 | $25.19 | $24.68 | 6,792 |
| 2021-11-04 | $22.75 | $24.58 | $22.75 | $24.58 | $24.08 | 17,893 |
| 2021-11-03 | $22.17 | $22.17 | $22.10 | $22.16 | $21.71 | 1,626 |
| 2021-11-02 | $22.08 | $22.08 | $22.00 | $22.00 | $21.55 | 631 |
| 2021-11-01 | $21.87 | $22.12 | $21.87 | $22.12 | $21.67 | 892 |
| 2021-10-29 | $21.84 | $21.84 | $21.83 | $21.83 | $21.39 | 377 |
| 2021-10-28 | $21.68 | $21.80 | $21.66 | $21.80 | $21.36 | 7,841 |
| 2021-10-27 | $21.86 | $21.86 | $21.71 | $21.71 | $21.27 | 2,589 |
| 2021-10-26 | $22.20 | $22.20 | $21.95 | $21.95 | $21.50 | 1,561 |
| 2021-10-25 | $21.96 | $21.96 | $21.91 | $21.91 | $21.46 | 15,352 |
| 2021-10-22 | $22.45 | $22.45 | $22.45 | $22.45 | $21.99 | 677 |
| 2021-10-21 | $22.51 | $22.54 | $22.51 | $22.54 | $22.08 | 1,205 |
| 2021-10-20 | $22.48 | $22.60 | $22.48 | $22.51 | $22.05 | 51,947 |
| 2021-10-19 | $22.37 | $22.37 | $22.28 | $22.30 | $21.85 | 556 |
| 2021-10-18 | $22.27 | $22.27 | $22.19 | $22.19 | $21.74 | 1,510 |
| 2021-10-15 | $21.97 | $22.12 | $21.97 | $22.12 | $21.67 | 1,666 |
| 2021-10-14 | $21.87 | $22.00 | $21.87 | $21.98 | $21.53 | 43,903 |
| 2021-10-13 | $21.74 | $21.74 | $21.64 | $21.64 | $21.20 | 3,868 |
| 2021-10-12 | $21.28 | $21.60 | $21.28 | $21.60 | $21.16 | 1,289 |
| 2021-10-11 | $22.01 | $22.01 | $20.97 | $21.63 | $21.19 | 815 |
| 2021-10-08 | $21.39 | $21.39 | $21.38 | $21.38 | $20.94 | 1,677 |
| 2021-10-07 | $21.62 | $21.62 | $21.34 | $21.50 | $21.06 | 3,550 |
| 2021-10-06 | $21.03 | $21.25 | $20.86 | $21.24 | $20.81 | 3,343 |
| 2021-10-05 | $20.82 | $21.30 | $20.82 | $21.21 | $20.78 | 2,889 |
| 2021-10-04 | $20.42 | $20.59 | $20.42 | $20.56 | $20.14 | 2,241 |
| 2021-10-01 | $20.15 | $20.20 | $19.93 | $20.20 | $19.79 | 1,068 |
| 2021-09-30 | $20.58 | $20.60 | $20.13 | $20.36 | $19.95 | 10,876 |
| 2021-09-29 | $20.57 | $20.72 | $20.57 | $20.68 | $20.26 | 5,915 |
| 2021-09-28 | $20.49 | $20.50 | $20.49 | $20.50 | $20.08 | 930 |
| 2021-09-27 | $20.55 | $20.57 | $20.44 | $20.57 | $20.15 | 10,149 |
| 2021-09-24 | $20.70 | $20.75 | $20.67 | $20.67 | $20.25 | 1,632 |
| 2021-09-23 | $20.83 | $20.83 | $20.83 | $20.83 | $20.41 | 125 |
| 2021-09-22 | $20.74 | $21.02 | $20.74 | $20.83 | $20.41 | 2,981 |
| 2021-09-21 | $20.00 | $21.16 | $20.00 | $21.05 | $20.62 | 1,453 |
| 2021-09-20 | $23.04 | $23.04 | $21.05 | $21.06 | $20.63 | 7,605 |
| 2021-09-17 | $21.70 | $21.70 | $21.40 | $21.60 | $21.16 | 1,300 |
| 2021-09-16 | $21.59 | $21.69 | $21.52 | $21.56 | $21.12 | 4,779 |
| 2021-09-15 | $21.26 | $21.42 | $21.26 | $21.42 | $20.98 | 419 |
| 2021-09-14 | $20.36 | $21.41 | $20.36 | $21.27 | $20.84 | 742 |
| 2021-09-13 | $21.50 | $21.50 | $21.28 | $21.33 | $20.90 | 253,875 |
| 2021-09-10 | $21.20 | $21.43 | $21.16 | $21.42 | $20.98 | 14,723 |
| 2021-09-09 | $20.93 | $21.14 | $20.93 | $21.14 | $20.71 | 2,045 |
| 2021-09-08 | $21.17 | $21.17 | $21.03 | $21.03 | $20.60 | 18,146 |
| 2021-09-07 | $21.40 | $21.40 | $21.19 | $21.19 | $20.76 | 1,334 |
| 2021-09-03 | $21.73 | $21.75 | $21.69 | $21.70 | $21.11 | 827 |
| 2021-09-02 | $21.53 | $21.84 | $21.53 | $21.84 | $21.25 | 950 |
| 2021-09-01 | $20.70 | $21.94 | $20.70 | $21.85 | $21.26 | 1,389 |
| 2021-08-31 | $21.76 | $21.89 | $21.76 | $21.79 | $21.20 | 2,912 |
| 2021-08-30 | $22.76 | $22.76 | $21.69 | $21.83 | $21.24 | 1,546 |
| 2021-08-27 | $21.59 | $21.75 | $21.55 | $21.63 | $21.05 | 21,411 |
| 2021-08-26 | $21.39 | $21.55 | $21.39 | $21.55 | $20.97 | 1,152 |
| 2021-08-25 | $21.19 | $21.50 | $21.19 | $21.50 | $20.92 | 4,818 |
| 2021-08-24 | $21.30 | $21.53 | $21.30 | $21.47 | $20.89 | 4,843 |
| 2021-08-23 | $21.36 | $21.53 | $21.36 | $21.52 | $20.94 | 6,279 |
| 2021-08-20 | $21.39 | $21.39 | $21.39 | $21.39 | $20.81 | 451 |
| 2021-08-19 | $21.38 | $21.84 | $21.38 | $21.57 | $20.99 | 7,895 |
| 2021-08-18 | $21.35 | $21.42 | $21.29 | $21.35 | $20.77 | 4,846 |
| 2021-08-17 | $21.20 | $21.41 | $21.20 | $21.37 | $20.79 | 9,414 |
| 2021-08-16 | $21.11 | $21.19 | $20.85 | $21.19 | $20.62 | 3,406 |
| 2021-08-13 | $20.96 | $21.20 | $20.96 | $21.20 | $20.63 | 9,785 |
| 2021-08-12 | $20.86 | $20.95 | $20.86 | $20.95 | $20.38 | 5,263 |
| 2021-08-11 | $20.49 | $20.90 | $20.49 | $20.90 | $20.34 | 8,690 |
| 2021-08-10 | $20.43 | $20.43 | $20.40 | $20.40 | $19.85 | 1,335 |
| 2021-08-09 | $19.58 | $20.36 | $19.58 | $20.35 | $19.80 | 750 |
| 2021-08-06 | $20.92 | $20.93 | $20.63 | $20.63 | $20.07 | 7,746 |
| 2021-08-05 | $20.65 | $21.00 | $20.44 | $20.80 | $20.24 | 2,797 |
| 2021-08-04 | $19.53 | $19.53 | $19.41 | $19.41 | $18.89 | 7,371 |
| 2021-08-03 | $19.64 | $19.73 | $19.50 | $19.55 | $19.02 | 7,986 |
| 2021-08-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.18 | 75 |
| 2021-07-30 | $19.94 | $19.94 | $19.69 | $19.71 | $19.18 | 6,019 |
| 2021-07-29 | $19.88 | $19.94 | $19.88 | $19.94 | $19.40 | 1,607 |
| 2021-07-28 | $19.63 | $19.63 | $19.59 | $19.59 | $19.06 | 473 |
| 2021-07-27 | $19.64 | $19.64 | $19.47 | $19.59 | $19.06 | 4,629 |
| 2021-07-26 | $19.67 | $19.77 | $19.65 | $19.77 | $19.24 | 6,692 |
| 2021-07-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.17 | 1,001 |
| 2021-07-22 | $19.69 | $19.76 | $19.66 | $19.74 | $19.21 | 5,911 |
| 2021-07-21 | $20.00 | $20.00 | $19.90 | $19.92 | $19.38 | 1,401 |
| 2021-07-20 | $19.50 | $19.89 | $19.50 | $19.89 | $19.35 | 27,687 |
| 2021-07-19 | $19.90 | $19.90 | $19.30 | $19.48 | $18.95 | 23,196 |
| 2021-07-16 | $19.89 | $20.16 | $19.89 | $19.92 | $19.39 | 26,538 |
| 2021-07-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.23 | 1,061 |
| 2021-07-14 | $19.96 | $19.96 | $19.78 | $19.78 | $19.25 | 1,354 |
| 2021-07-13 | $19.86 | $19.88 | $19.80 | $19.85 | $19.31 | 793 |
| 2021-07-12 | $20.00 | $20.00 | $19.95 | $19.95 | $19.41 | 1,282 |
| 2021-07-09 | $20.15 | $20.18 | $20.10 | $20.18 | $19.64 | 587 |
| 2021-07-08 | $19.63 | $20.05 | $19.63 | $20.05 | $19.51 | 2,570 |
| 2021-07-07 | $20.49 | $20.49 | $19.80 | $19.90 | $19.36 | 14,465 |
| 2021-07-06 | $20.72 | $20.72 | $20.33 | $20.58 | $20.03 | 5,700 |
| 2021-07-02 | $20.84 | $20.99 | $20.83 | $20.88 | $20.32 | 7,872 |
| 2021-07-01 | $20.31 | $20.50 | $20.31 | $20.50 | $19.95 | 2,558 |
| 2021-06-30 | $20.72 | $20.75 | $20.70 | $20.75 | $20.19 | 5,075 |
| 2021-06-29 | $20.98 | $20.98 | $20.83 | $20.83 | $20.27 | 3,126 |
| 2021-06-28 | $21.19 | $21.26 | $21.10 | $21.14 | $20.57 | 729 |
| 2021-06-25 | $20.88 | $20.91 | $20.87 | $20.89 | $20.33 | 2,521 |
| 2021-06-24 | $20.40 | $20.89 | $20.40 | $20.73 | $20.17 | 2,228 |
| 2021-06-23 | $20.96 | $20.96 | $20.61 | $20.80 | $20.24 | 49,072 |
| 2021-06-22 | $21.02 | $21.09 | $20.91 | $20.96 | $20.39 | 2,238 |
| 2021-06-21 | $20.69 | $20.95 | $20.56 | $20.95 | $20.38 | 1,838 |
| 2021-06-18 | $21.16 | $21.16 | $20.66 | $20.82 | $20.26 | 52,212 |
| 2021-06-17 | $21.00 | $21.38 | $21.00 | $21.29 | $20.72 | 115,085 |
| 2021-06-16 | $21.70 | $21.70 | $21.29 | $21.46 | $20.88 | 67,953 |
| 2021-06-15 | $21.70 | $21.77 | $21.67 | $21.76 | $21.17 | 24,278 |
| 2021-06-14 | $21.64 | $21.73 | $21.60 | $21.73 | $21.14 | 34,311 |
| 2021-06-11 | $21.47 | $21.71 | $21.44 | $21.64 | $21.06 | 104,701 |
| 2021-06-10 | $21.56 | $21.69 | $21.48 | $21.65 | $21.07 | 128,523 |
| 2021-06-09 | $23.14 | $23.14 | $21.26 | $21.41 | $20.83 | 23,958 |
| 2021-06-08 | $22.04 | $22.04 | $21.73 | $21.79 | $21.20 | 27,852 |
| 2021-06-07 | $21.99 | $22.03 | $21.89 | $22.03 | $21.44 | 19,571 |
| 2021-06-04 | $22.08 | $22.25 | $22.00 | $22.03 | $21.29 | 8,700 |
| 2021-06-03 | $22.25 | $22.25 | $21.94 | $22.06 | $21.32 | 4,327 |
| 2021-06-02 | $22.00 | $22.34 | $21.87 | $22.30 | $21.55 | 9,327 |
| 2021-06-01 | $22.04 | $22.18 | $22.04 | $22.07 | $21.33 | 10,036 |
| 2021-05-28 | $21.94 | $22.19 | $21.88 | $22.19 | $21.45 | 26,380 |
| 2021-05-27 | $22.33 | $22.53 | $21.94 | $21.94 | $21.20 | 15,250 |
| 2021-05-26 | $22.15 | $22.30 | $22.15 | $22.30 | $21.55 | 3,583 |
| 2021-05-25 | $22.32 | $22.32 | $22.17 | $22.21 | $21.47 | 8,072 |
| 2021-05-24 | $22.18 | $22.23 | $22.17 | $22.20 | $21.46 | 999 |
| 2021-05-21 | $22.19 | $22.24 | $22.05 | $22.15 | $21.41 | 8,387 |
| 2021-05-20 | $22.13 | $22.21 | $22.13 | $22.13 | $21.39 | 9,538 |
| 2021-05-19 | $21.95 | $21.99 | $21.87 | $21.99 | $21.25 | 3,236 |
| 2021-05-18 | $22.15 | $22.15 | $21.81 | $21.94 | $21.20 | 6,830 |
| 2021-05-17 | $21.96 | $22.14 | $21.90 | $22.08 | $21.34 | 12,450 |
| 2021-05-14 | $21.82 | $22.23 | $21.74 | $22.12 | $21.37 | 4,417 |
| 2021-05-13 | $21.77 | $21.77 | $21.65 | $21.65 | $20.92 | 7,038 |
| 2021-05-12 | $21.75 | $21.81 | $21.65 | $21.70 | $20.98 | 11,068 |
| 2021-05-11 | $21.66 | $21.99 | $21.65 | $21.65 | $20.92 | 10,851 |
| 2021-05-10 | $22.00 | $22.00 | $21.65 | $21.74 | $21.01 | 4,217 |
| 2021-05-07 | $21.80 | $21.87 | $21.75 | $21.80 | $21.07 | 1,594 |
| 2021-05-06 | $22.24 | $22.24 | $21.91 | $21.92 | $21.19 | 3,068 |
| 2021-05-05 | $23.25 | $23.26 | $21.57 | $22.26 | $21.51 | 16,166 |
| 2021-05-04 | $23.00 | $23.07 | $22.45 | $22.45 | $21.70 | 8,654 |
| 2021-05-03 | $23.08 | $23.09 | $22.90 | $23.00 | $22.23 | 21,927 |
| 2021-04-30 | $22.65 | $23.12 | $22.65 | $23.05 | $22.28 | 3,945 |
| 2021-04-29 | $22.80 | $23.29 | $22.80 | $22.95 | $22.18 | 3,118 |
| 2021-04-28 | $22.83 | $23.01 | $22.75 | $22.75 | $21.99 | 3,807 |
| 2021-04-27 | $22.80 | $22.84 | $22.48 | $22.82 | $22.05 | 5,799 |
| 2021-04-26 | $22.59 | $22.79 | $22.59 | $22.67 | $21.91 | 1,844 |
| 2021-04-23 | $22.74 | $22.74 | $22.53 | $22.53 | $21.78 | 2,893 |
| 2021-04-22 | $23.12 | $23.21 | $22.74 | $22.85 | $22.08 | 23,650 |
| 2021-04-21 | $22.57 | $23.24 | $22.50 | $23.23 | $22.45 | 17,425 |
| 2021-04-20 | $22.52 | $22.76 | $22.39 | $22.60 | $21.84 | 15,630 |
| 2021-04-19 | $21.75 | $23.12 | $20.71 | $22.39 | $21.64 | 24,173 |
| 2021-04-16 | $21.53 | $21.88 | $21.50 | $21.75 | $21.02 | 49,583 |
| 2021-04-15 | $21.33 | $21.51 | $21.33 | $21.46 | $20.74 | 1,976 |
| 2021-04-14 | $21.32 | $21.32 | $21.06 | $21.14 | $20.43 | 16,350 |
| 2021-04-13 | $21.95 | $21.95 | $21.26 | $21.37 | $20.65 | 103,530 |
| 2021-04-12 | $21.90 | $21.97 | $21.42 | $21.97 | $21.23 | 159,138 |
| 2021-04-09 | $22.09 | $22.09 | $22.00 | $22.06 | $21.32 | 1,813 |
| 2021-04-08 | $21.72 | $22.02 | $21.71 | $22.02 | $21.28 | 2,445 |
| 2021-04-07 | $22.50 | $22.52 | $21.63 | $21.63 | $20.91 | 16,324 |
| 2021-04-06 | $23.88 | $23.88 | $22.35 | $22.44 | $21.69 | 3,553 |
| 2021-04-05 | $22.48 | $22.94 | $22.48 | $22.78 | $22.02 | 7,424 |
| 2021-04-01 | $22.67 | $22.67 | $22.33 | $22.48 | $21.72 | 11,318 |
| 2021-03-31 | $22.90 | $22.90 | $22.71 | $22.71 | $21.95 | 22,697 |
| 2021-03-30 | $22.55 | $22.55 | $22.55 | $22.55 | $21.79 | 1,186 |
| 2021-03-29 | $22.25 | $22.46 | $22.06 | $22.46 | $21.71 | 6,525 |
| 2021-03-26 | $22.12 | $22.25 | $22.05 | $22.25 | $21.50 | 34,491 |
| 2021-03-25 | $22.36 | $22.40 | $22.30 | $22.34 | $21.59 | 4,278 |
| 2021-03-24 | $23.41 | $23.41 | $22.39 | $22.49 | $21.74 | 19,451 |
| 2021-03-23 | $23.24 | $23.31 | $22.99 | $23.31 | $22.53 | 5,252 |
| 2021-03-22 | $22.90 | $22.98 | $22.85 | $22.97 | $22.20 | 14,912 |
| 2021-03-19 | $22.46 | $22.79 | $22.43 | $22.79 | $22.03 | 6,478 |
| 2021-03-18 | $22.27 | $22.27 | $22.09 | $22.26 | $21.51 | 946 |
| 2021-03-17 | $22.02 | $22.36 | $21.91 | $22.30 | $21.55 | 2,169 |
| 2021-03-16 | $21.73 | $22.08 | $21.73 | $22.08 | $21.34 | 3,611 |
| 2021-03-15 | $21.98 | $21.98 | $21.18 | $21.55 | $20.83 | 7,754 |
| 2021-03-12 | $21.33 | $21.75 | $21.29 | $21.75 | $21.02 | 5,812 |
| 2021-03-11 | $21.17 | $21.55 | $21.17 | $21.50 | $20.78 | 8,555 |
| 2021-03-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.17 | 202 |
| 2021-03-09 | $21.32 | $21.32 | $20.56 | $20.87 | $20.17 | 3,420 |
| 2021-03-08 | $20.40 | $20.50 | $20.28 | $20.31 | $19.63 | 8,731 |
| 2021-03-05 | $19.99 | $20.39 | $19.84 | $20.39 | $19.71 | 4,353 |
| 2021-03-04 | $20.26 | $20.35 | $19.94 | $19.94 | $19.14 | 2,758 |
| 2021-03-03 | $20.28 | $20.33 | $20.26 | $20.26 | $19.45 | 1,583 |
| 2021-03-02 | $19.48 | $20.55 | $19.48 | $20.55 | $19.72 | 2,472 |
| 2021-03-01 | $20.92 | $20.92 | $20.33 | $20.50 | $19.67 | 6,294 |
| 2021-02-26 | $20.46 | $21.13 | $20.46 | $20.86 | $20.02 | 9,982 |
| 2021-02-25 | $20.00 | $20.60 | $19.72 | $20.30 | $19.48 | 15,954 |
| 2021-02-24 | $18.88 | $19.02 | $18.80 | $19.00 | $18.24 | 81,783 |
| 2021-02-23 | $18.89 | $19.00 | $18.89 | $18.90 | $18.14 | 4,655 |
| 2021-02-22 | $19.00 | $19.04 | $18.89 | $19.02 | $18.26 | 6,141 |
| 2021-02-19 | $19.18 | $19.27 | $19.15 | $19.19 | $18.42 | 5,216 |
| 2021-02-18 | $19.22 | $19.22 | $19.03 | $19.10 | $18.33 | 2,538 |
| 2021-02-17 | $19.44 | $19.44 | $19.00 | $19.23 | $18.46 | 7,487 |
| 2021-02-16 | $19.33 | $19.34 | $19.10 | $19.18 | $18.41 | 4,938 |
| 2021-02-12 | $19.33 | $19.33 | $19.00 | $19.14 | $18.37 | 4,924 |
| 2021-02-11 | $19.89 | $19.89 | $19.25 | $19.33 | $18.55 | 3,668 |
| 2021-02-10 | $19.72 | $19.75 | $19.64 | $19.72 | $18.92 | 4,082 |
| 2021-02-09 | $19.56 | $19.75 | $19.49 | $19.72 | $18.93 | 4,082 |
| 2021-02-08 | $19.50 | $19.92 | $19.26 | $19.45 | $18.67 | 4,674 |
| 2021-02-05 | $19.70 | $19.81 | $19.60 | $19.60 | $18.81 | 9,226 |
| 2021-02-04 | $20.07 | $20.07 | $19.46 | $19.63 | $18.84 | 5,104 |
| 2021-02-03 | $19.55 | $19.55 | $19.38 | $19.50 | $18.72 | 14,569 |
| 2021-02-02 | $19.64 | $19.70 | $19.44 | $19.55 | $18.76 | 17,461 |
| 2021-02-01 | $19.54 | $19.83 | $19.18 | $19.77 | $18.98 | 3,918 |
| 2021-01-29 | $19.96 | $19.96 | $19.54 | $19.54 | $18.76 | 4,078 |
| 2021-01-28 | $20.02 | $20.10 | $19.75 | $19.98 | $19.18 | 14,118 |
| 2021-01-27 | $20.00 | $20.01 | $19.87 | $20.01 | $19.21 | 1,625 |
| 2021-01-26 | $20.00 | $20.27 | $19.01 | $20.19 | $19.38 | 8,379 |
| 2021-01-25 | $20.50 | $20.50 | $20.00 | $20.00 | $19.20 | 5,566 |
| 2021-01-22 | $20.43 | $20.43 | $20.37 | $20.37 | $19.55 | 630 |
| 2021-01-21 | $20.53 | $20.67 | $20.37 | $20.44 | $19.62 | 2,593 |
| 2021-01-20 | $20.25 | $20.50 | $20.14 | $20.47 | $19.65 | 5,202 |
| 2021-01-19 | $19.73 | $20.54 | $19.73 | $20.33 | $19.51 | 11,542 |
| 2021-01-15 | $20.96 | $20.96 | $20.49 | $20.49 | $19.67 | 3,388 |
| 2021-01-14 | $20.88 | $20.90 | $20.72 | $20.72 | $19.89 | 10,714 |
| 2021-01-13 | $20.86 | $20.88 | $20.75 | $20.77 | $19.94 | 7,975 |
| 2021-01-12 | $20.95 | $20.95 | $20.81 | $20.85 | $20.01 | 2,475 |
| 2021-01-11 | $21.20 | $21.20 | $20.81 | $20.88 | $20.05 | 5,735 |
| 2021-01-08 | $21.58 | $21.58 | $20.98 | $21.24 | $20.39 | 7,593 |
| 2021-01-07 | $21.32 | $21.32 | $21.10 | $21.16 | $20.31 | 7,578 |
| 2021-01-06 | $21.65 | $21.65 | $21.25 | $21.25 | $20.40 | 4,440 |
| 2021-01-05 | $21.91 | $21.91 | $21.58 | $21.83 | $20.95 | 4,719 |
| 2021-01-04 | $22.23 | $22.23 | $21.95 | $21.99 | $21.11 | 2,547 |
| 2020-12-31 | $22.20 | $22.40 | $22.14 | $22.17 | $21.28 | 1,683 |
| 2020-12-30 | $22.11 | $22.17 | $22.08 | $22.17 | $21.28 | 2,274 |
| 2020-12-29 | $22.25 | $22.45 | $22.01 | $22.01 | $21.13 | 4,925 |
| 2020-12-28 | $22.86 | $22.86 | $21.90 | $21.90 | $21.02 | 3,122 |
| 2020-12-24 | $21.93 | $22.16 | $21.93 | $22.14 | $21.25 | 536 |
| 2020-12-23 | $22.00 | $22.10 | $21.95 | $21.96 | $21.08 | 2,885 |
| 2020-12-22 | $22.00 | $22.12 | $22.00 | $22.10 | $21.21 | 1,517 |
| 2020-12-21 | $21.93 | $22.90 | $21.45 | $21.83 | $20.95 | 3,577 |
| 2020-12-18 | $21.90 | $22.06 | $21.87 | $22.03 | $21.14 | 2,584 |
| 2020-12-17 | $22.16 | $22.16 | $22.03 | $22.03 | $21.14 | 1,119 |
| 2020-12-16 | $22.18 | $22.19 | $22.07 | $22.07 | $21.18 | 1,574 |
| 2020-12-15 | $22.25 | $22.44 | $22.25 | $22.44 | $21.54 | 2,697 |
| 2020-12-14 | $22.46 | $22.46 | $22.20 | $22.27 | $21.37 | 5,689 |
| 2020-12-11 | $21.80 | $22.19 | $21.80 | $22.10 | $21.21 | 6,221 |
| 2020-12-10 | $21.37 | $21.97 | $21.37 | $21.96 | $21.08 | 51,705 |
| 2020-12-09 | $21.46 | $21.76 | $21.46 | $21.76 | $20.89 | 4,331 |
| 2020-12-08 | $22.45 | $22.45 | $21.38 | $21.43 | $20.57 | 5,168 |
| 2020-12-07 | $21.23 | $21.60 | $21.23 | $21.49 | $20.63 | 1,835 |
| 2020-12-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.44 | 298 |
| 2020-12-03 | $21.12 | $21.34 | $21.08 | $21.32 | $20.34 | 3,400 |
| 2020-12-02 | $20.90 | $21.11 | $20.88 | $21.11 | $20.15 | 15,419 |
| 2020-12-01 | $20.46 | $20.46 | $20.31 | $20.41 | $19.48 | 1,398 |
| 2020-11-30 | $20.26 | $20.52 | $20.26 | $20.51 | $19.57 | 2,340 |
| 2020-11-27 | $20.23 | $20.25 | $20.01 | $20.25 | $19.32 | 4,336 |
| 2020-11-25 | $19.79 | $19.98 | $19.76 | $19.98 | $19.07 | 2,773 |
| 2020-11-24 | $19.50 | $19.86 | $19.45 | $19.86 | $18.95 | 13,659 |
| 2020-11-23 | $19.73 | $19.86 | $19.66 | $19.79 | $18.88 | 6,670 |
| 2020-11-20 | $19.68 | $19.71 | $19.61 | $19.71 | $18.81 | 2,258 |
| 2020-11-19 | $19.29 | $19.45 | $19.28 | $19.45 | $18.56 | 2,837 |
| 2020-11-18 | $19.73 | $19.74 | $19.47 | $19.47 | $18.58 | 6,091 |
| 2020-11-17 | $19.56 | $19.60 | $19.45 | $19.60 | $18.70 | 17,272 |
| 2020-11-16 | $19.64 | $19.72 | $19.61 | $19.61 | $18.71 | 9,603 |
| 2020-11-13 | $19.20 | $19.45 | $19.20 | $19.39 | $18.50 | 3,382 |
| 2020-11-12 | $18.27 | $19.42 | $18.27 | $19.16 | $18.28 | 3,311 |
| 2020-11-11 | $19.00 | $19.57 | $19.00 | $19.39 | $18.50 | 11,035 |
| 2020-11-10 | $19.81 | $19.81 | $18.95 | $18.97 | $18.10 | 17,617 |
| 2020-11-09 | $19.55 | $19.55 | $19.29 | $19.39 | $18.51 | 9,405 |
| 2020-11-06 | $19.31 | $19.45 | $19.29 | $19.29 | $18.41 | 2,990 |
| 2020-11-05 | $20.26 | $20.26 | $19.01 | $19.16 | $18.28 | 5,144 |
| 2020-11-04 | $18.90 | $18.97 | $18.90 | $18.97 | $18.10 | 11,725 |
| 2020-11-03 | $19.05 | $19.05 | $18.34 | $18.34 | $17.50 | 10,567 |
| 2020-11-02 | $18.47 | $18.82 | $18.47 | $18.82 | $17.96 | 6,366 |
| 2020-10-30 | $18.12 | $18.16 | $18.03 | $18.16 | $17.33 | 3,218 |
| 2020-10-29 | $18.11 | $18.28 | $18.01 | $18.28 | $17.44 | 28,547 |
| 2020-10-28 | $17.77 | $18.21 | $17.75 | $17.92 | $17.10 | 5,701 |
| 2020-10-27 | $18.23 | $18.55 | $17.78 | $17.84 | $17.02 | 7,999 |
| 2020-10-26 | $18.00 | $18.77 | $18.00 | $18.76 | $17.90 | 4,401 |
| 2020-10-23 | $18.57 | $18.57 | $18.57 | $18.57 | $17.72 | 131 |
| 2020-10-22 | $18.75 | $18.75 | $18.57 | $18.57 | $17.72 | 1,565 |
| 2020-10-21 | $18.85 | $18.85 | $18.75 | $18.79 | $17.93 | 4,318 |
| 2020-10-20 | $18.84 | $18.96 | $18.75 | $18.85 | $17.99 | 9,704 |
| 2020-10-19 | $19.98 | $19.98 | $18.83 | $18.86 | $18.00 | 4,876 |
| 2020-10-16 | $18.88 | $18.97 | $18.85 | $18.85 | $17.99 | 2,334 |
| 2020-10-15 | $18.71 | $18.78 | $18.71 | $18.78 | $17.92 | 1,296 |
| 2020-10-14 | $18.00 | $18.95 | $18.00 | $18.95 | $18.08 | 5,962 |
| 2020-10-13 | $19.22 | $19.22 | $18.51 | $18.82 | $17.96 | 11,966 |
| 2020-10-12 | $19.96 | $20.00 | $19.00 | $19.50 | $18.61 | 3,234 |
| 2020-10-09 | $19.27 | $19.29 | $19.20 | $19.20 | $18.32 | 933 |
| 2020-10-08 | $19.91 | $19.91 | $18.93 | $19.00 | $18.13 | 7,809 |
| 2020-10-07 | $19.50 | $19.58 | $18.87 | $18.92 | $18.06 | 9,401 |
| 2020-10-06 | $20.29 | $20.29 | $19.65 | $19.80 | $18.89 | 16,919 |
| 2020-10-05 | $20.28 | $20.55 | $20.22 | $20.30 | $19.37 | 21,296 |
| 2020-10-02 | $20.18 | $20.19 | $19.93 | $20.18 | $19.25 | 10,432 |
| 2020-10-01 | $21.50 | $21.50 | $20.04 | $20.28 | $19.35 | 2,827 |
| 2020-09-30 | $20.68 | $20.68 | $20.34 | $20.46 | $19.53 | 1,699 |
| 2020-09-29 | $20.71 | $20.71 | $20.71 | $20.71 | $19.76 | 708 |
| 2020-09-28 | $21.75 | $21.75 | $20.81 | $20.90 | $19.94 | 4,558 |
| 2020-09-25 | $20.10 | $20.53 | $20.10 | $20.53 | $19.59 | 5,332 |
| 2020-09-24 | $20.24 | $20.24 | $20.24 | $20.24 | $19.31 | 106 |
| 2020-09-23 | $20.47 | $20.47 | $20.29 | $20.29 | $19.36 | 471 |
| 2020-09-22 | $20.29 | $20.29 | $20.29 | $20.29 | $19.36 | 20 |
| 2020-09-21 | $21.66 | $21.66 | $20.29 | $20.29 | $19.36 | 2,251 |
| 2020-09-18 | $20.55 | $20.63 | $20.55 | $20.63 | $19.69 | 610 |
| 2020-09-17 | $20.80 | $20.82 | $20.25 | $20.33 | $19.40 | 2,468 |
| 2020-09-16 | $21.31 | $21.31 | $20.85 | $20.85 | $19.90 | 1,620 |
| 2020-09-15 | $22.40 | $22.40 | $21.20 | $21.20 | $20.23 | 4,457 |
| 2020-09-14 | $21.39 | $21.57 | $21.21 | $21.25 | $20.28 | 2,457 |
| 2020-09-11 | $21.35 | $21.35 | $21.29 | $21.29 | $20.32 | 1,861 |
| 2020-09-10 | $21.66 | $21.66 | $21.45 | $21.49 | $20.51 | 2,220 |
| 2020-09-09 | $21.55 | $21.55 | $21.51 | $21.51 | $20.52 | 777 |
| 2020-09-08 | $21.52 | $21.52 | $21.22 | $21.26 | $20.29 | 5,701 |
| 2020-09-04 | $22.99 | $23.03 | $21.58 | $21.69 | $20.70 | 9,041 |
| 2020-09-03 | $22.12 | $22.27 | $21.70 | $21.85 | $20.85 | 8,114 |
| 2020-09-02 | $23.18 | $23.18 | $21.95 | $22.30 | $21.16 | 21,502 |
| 2020-09-01 | $22.50 | $23.46 | $21.85 | $21.85 | $20.73 | 2,079 |
| 2020-08-31 | $22.40 | $22.41 | $22.32 | $22.32 | $21.18 | 2,326 |
| 2020-08-28 | $22.24 | $22.36 | $22.24 | $22.30 | $21.16 | 2,674 |
| 2020-08-27 | $23.99 | $23.99 | $22.58 | $22.60 | $21.45 | 10,432 |
| 2020-08-26 | $22.70 | $22.70 | $22.50 | $22.58 | $21.42 | 4,161 |
| 2020-08-25 | $24.18 | $24.18 | $22.59 | $22.81 | $21.64 | 5,020 |
| 2020-08-24 | $22.57 | $23.10 | $22.57 | $23.07 | $21.90 | 4,104 |
| 2020-08-21 | $22.37 | $22.53 | $22.37 | $22.51 | $21.36 | 3,019 |
| 2020-08-20 | $22.46 | $22.55 | $22.46 | $22.54 | $21.39 | 2,584 |
| 2020-08-19 | $22.71 | $22.89 | $22.60 | $22.67 | $21.51 | 3,613 |
| 2020-08-18 | $22.82 | $22.82 | $22.37 | $22.45 | $21.30 | 3,890 |
| 2020-08-17 | $22.60 | $22.60 | $22.29 | $22.37 | $21.23 | 3,293 |
| 2020-08-14 | $22.38 | $22.39 | $22.38 | $22.39 | $21.24 | 722 |
| 2020-08-13 | $22.82 | $22.82 | $22.34 | $22.38 | $21.24 | 5,359 |
| 2020-08-12 | $22.82 | $22.82 | $21.80 | $21.88 | $20.76 | 3,809 |
| 2020-08-11 | $21.64 | $21.70 | $21.64 | $21.70 | $20.59 | 1,435 |
| 2020-08-10 | $21.60 | $21.60 | $21.29 | $21.44 | $20.34 | 10,986 |
| 2020-08-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.36 | 1,078 |
| 2020-08-06 | $22.01 | $22.01 | $21.83 | $21.83 | $20.72 | 1,666 |
| 2020-08-05 | $22.25 | $22.42 | $22.24 | $22.25 | $21.11 | 3,850 |
| 2020-08-04 | $22.00 | $22.23 | $22.00 | $22.08 | $20.95 | 11,788 |
| 2020-08-03 | $22.25 | $22.30 | $22.13 | $22.30 | $21.16 | 1,233 |
| 2020-07-31 | $22.49 | $22.49 | $21.95 | $22.12 | $20.99 | 1,900 |
| 2020-07-30 | $22.00 | $22.04 | $21.50 | $21.70 | $20.59 | 11,630 |
| 2020-07-29 | $20.72 | $20.86 | $20.65 | $20.73 | $19.67 | 3,297 |
| 2020-07-28 | $19.80 | $20.65 | $19.80 | $20.65 | $19.60 | 2,400 |
| 2020-07-27 | $20.20 | $20.20 | $19.88 | $19.88 | $18.86 | 4,650 |
| 2020-07-24 | $21.34 | $21.34 | $19.90 | $19.90 | $18.88 | 2,911 |
| 2020-07-23 | $19.97 | $20.40 | $19.97 | $20.34 | $19.30 | 6,150 |
| 2020-07-22 | $20.40 | $20.50 | $20.24 | $20.24 | $19.21 | 3,192 |
| 2020-07-21 | $20.50 | $20.50 | $20.26 | $20.26 | $19.23 | 1,956 |
| 2020-07-20 | $20.45 | $20.45 | $20.30 | $20.30 | $19.26 | 7,237 |
| 2020-07-17 | $20.85 | $20.86 | $20.25 | $20.35 | $19.31 | 3,221 |
| 2020-07-16 | $20.75 | $20.84 | $20.60 | $20.74 | $19.68 | 6,732 |
| 2020-07-15 | $20.04 | $20.84 | $20.04 | $20.50 | $19.45 | 4,200 |
| 2020-07-14 | $20.30 | $20.37 | $20.18 | $20.25 | $19.22 | 3,224 |
| 2020-07-13 | $20.69 | $20.75 | $20.22 | $20.26 | $19.23 | 28,509 |
| 2020-07-10 | $20.00 | $20.31 | $20.00 | $20.18 | $19.15 | 4,274 |
| 2020-07-09 | $20.77 | $20.85 | $20.55 | $20.55 | $19.50 | 1,689 |
| 2020-07-08 | $20.86 | $20.89 | $20.86 | $20.89 | $19.82 | 1,358 |
| 2020-07-07 | $21.02 | $21.02 | $21.02 | $21.02 | $19.95 | 1,164 |
| 2020-07-06 | $21.50 | $21.50 | $21.13 | $21.15 | $20.07 | 2,827 |
| 2020-07-02 | $21.12 | $21.12 | $21.12 | $21.12 | $20.04 | 738 |
| 2020-07-01 | $22.99 | $22.99 | $21.00 | $21.40 | $20.31 | 1,288 |
| 2020-06-30 | $20.97 | $20.97 | $20.93 | $20.93 | $19.86 | 1,541 |
| 2020-06-29 | $20.84 | $20.86 | $20.75 | $20.75 | $19.69 | 516 |
| 2020-06-26 | $21.13 | $21.13 | $21.02 | $21.02 | $19.95 | 428 |
| 2020-06-25 | $20.78 | $20.85 | $20.69 | $20.85 | $19.78 | 990 |
| 2020-06-24 | $21.00 | $21.00 | $20.73 | $20.90 | $19.83 | 2,895 |
| 2020-06-23 | $21.69 | $21.85 | $21.29 | $21.30 | $20.21 | 7,921 |
| 2020-06-22 | $22.40 | $22.40 | $21.87 | $21.87 | $20.75 | 2,788 |
| 2020-06-19 | $21.48 | $21.87 | $21.48 | $21.87 | $20.75 | 2,330 |
| 2020-06-18 | $21.17 | $21.37 | $21.17 | $21.28 | $20.19 | 1,915 |
| 2020-06-17 | $21.01 | $21.19 | $20.94 | $21.18 | $20.10 | 7,659 |
| 2020-06-16 | $20.92 | $21.35 | $20.92 | $21.00 | $19.93 | 9,851 |
| 2020-06-15 | $21.36 | $21.36 | $20.41 | $20.73 | $19.67 | 1,729 |
| 2020-06-12 | $20.10 | $20.84 | $20.10 | $20.77 | $19.71 | 6,275 |
| 2020-06-11 | $20.35 | $20.41 | $20.14 | $20.14 | $19.11 | 2,113 |
| 2020-06-10 | $20.40 | $20.80 | $20.40 | $20.71 | $19.65 | 5,583 |
| 2020-06-09 | $19.60 | $19.88 | $19.60 | $19.85 | $18.84 | 3,771 |
| 2020-06-08 | $19.29 | $19.62 | $19.29 | $19.60 | $18.60 | 3,752 |
| 2020-06-05 | $18.88 | $19.00 | $18.83 | $18.88 | $17.81 | 5,914 |
| 2020-06-04 | $18.96 | $19.01 | $18.81 | $18.91 | $17.84 | 3,563 |
| 2020-06-03 | $18.63 | $19.15 | $18.63 | $19.15 | $18.06 | 2,464 |
| 2020-06-02 | $19.02 | $19.02 | $18.72 | $18.79 | $17.72 | 4,959 |
| 2020-06-01 | $19.27 | $19.36 | $19.02 | $19.02 | $17.94 | 2,998 |
| 2020-05-29 | $19.64 | $19.64 | $18.82 | $19.17 | $18.08 | 11,191 |
| 2020-05-28 | $18.96 | $18.96 | $18.80 | $18.80 | $17.73 | 250 |
| 2020-05-27 | $19.42 | $19.42 | $17.95 | $18.54 | $17.49 | 2,871 |
| 2020-05-26 | $18.79 | $18.90 | $18.59 | $18.60 | $17.54 | 2,703 |
| 2020-05-22 | $18.25 | $18.27 | $18.20 | $18.26 | $17.22 | 3,126 |
| 2020-05-21 | $18.73 | $18.75 | $18.29 | $18.58 | $17.52 | 7,769 |
| 2020-05-20 | $18.72 | $18.76 | $18.60 | $18.71 | $17.65 | 5,969 |
| 2020-05-19 | $18.77 | $18.77 | $18.52 | $18.67 | $17.61 | 4,773 |
| 2020-05-18 | $16.49 | $20.00 | $16.49 | $16.49 | $15.55 | 448 |
| 2020-05-15 | $18.37 | $18.37 | $18.33 | $18.35 | $17.31 | 3,754 |
| 2020-05-14 | $18.18 | $18.62 | $17.94 | $18.50 | $17.45 | 28,692 |
| 2020-05-13 | $19.64 | $19.64 | $18.37 | $18.37 | $17.33 | 3,628 |
| 2020-05-12 | $18.60 | $18.62 | $18.60 | $18.62 | $17.56 | 605 |
| 2020-05-11 | $18.15 | $18.61 | $17.76 | $18.61 | $17.55 | 7,653 |
| 2020-05-08 | $17.56 | $18.06 | $17.56 | $18.06 | $17.03 | 1,089 |
| 2020-05-07 | $17.67 | $17.67 | $17.44 | $17.55 | $16.55 | 1,911 |
| 2020-05-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.52 | 965 |
| 2020-05-05 | $17.70 | $17.70 | $17.61 | $17.61 | $16.61 | 20,506 |
| 2020-05-04 | $18.74 | $18.74 | $17.66 | $17.76 | $16.75 | 3,734 |
| 2020-05-01 | $18.16 | $18.16 | $17.89 | $17.89 | $16.87 | 767 |
| 2020-04-30 | $19.21 | $19.21 | $19.21 | $19.21 | $18.12 | 162 |
| 2020-04-29 | $20.51 | $20.51 | $19.15 | $19.21 | $18.12 | 4,185 |
| 2020-04-28 | $18.80 | $18.88 | $18.80 | $18.85 | $17.78 | 3,334 |
| 2020-04-27 | $18.63 | $18.90 | $18.53 | $18.60 | $17.54 | 11,781 |
| 2020-04-24 | $18.40 | $18.40 | $18.40 | $18.40 | $17.35 | 208 |
| 2020-04-23 | $18.74 | $18.74 | $18.74 | $18.74 | $17.68 | 121 |
| 2020-04-22 | $18.18 | $18.37 | $18.18 | $18.37 | $17.33 | 367 |
| 2020-04-21 | $18.03 | $18.03 | $18.02 | $18.02 | $17.00 | 550 |
| 2020-04-20 | $18.06 | $18.20 | $18.05 | $18.20 | $17.17 | 1,738 |
| 2020-04-17 | $18.45 | $18.45 | $18.45 | $18.45 | $17.40 | 603 |
| 2020-04-16 | $17.69 | $17.69 | $17.37 | $17.37 | $16.38 | 4,957 |
| 2020-04-15 | $17.50 | $17.50 | $17.48 | $17.48 | $16.49 | 1,953 |
| 2020-04-14 | $18.31 | $18.34 | $18.01 | $18.14 | $17.11 | 4,886 |
| 2020-04-13 | $17.73 | $18.25 | $17.63 | $18.12 | $17.09 | 1,568 |
| 2020-04-09 | $17.73 | $17.73 | $17.73 | $17.73 | $16.72 | 114 |
| 2020-04-08 | $16.99 | $16.99 | $16.93 | $16.93 | $15.97 | 2,202 |
| 2020-04-07 | $18.24 | $18.24 | $18.24 | $18.24 | $17.20 | 0 |
| 2020-04-06 | $17.70 | $18.24 | $17.70 | $18.24 | $17.20 | 1,815 |
| 2020-04-03 | $17.64 | $17.64 | $17.62 | $17.62 | $16.62 | 502 |
| 2020-04-02 | $17.65 | $17.65 | $17.65 | $17.65 | $16.65 | 123 |
| 2020-04-01 | $17.65 | $17.65 | $17.65 | $17.65 | $16.65 | 513 |
| 2020-03-31 | $18.47 | $18.47 | $18.02 | $18.20 | $17.17 | 7,313 |
| 2020-03-30 | $15.99 | $16.99 | $15.98 | $16.99 | $16.02 | 1,863 |
| 2020-03-27 | $16.23 | $16.83 | $14.80 | $16.31 | $15.38 | 6,100 |
| 2020-03-26 | $15.33 | $15.66 | $15.33 | $15.66 | $14.77 | 514 |
| 2020-03-25 | $15.92 | $15.92 | $14.65 | $14.65 | $13.82 | 3,011 |
| 2020-03-24 | $14.18 | $14.30 | $14.18 | $14.30 | $13.49 | 1,633 |
| 2020-03-23 | $14.33 | $14.35 | $13.79 | $13.79 | $13.01 | 2,564 |
| 2020-03-20 | $15.85 | $15.85 | $15.25 | $15.25 | $14.38 | 4,017 |
| 2020-03-19 | $15.48 | $15.48 | $15.48 | $15.48 | $14.60 | 1,502 |
| 2020-03-18 | $14.30 | $14.30 | $14.30 | $14.30 | $13.49 | 492 |
| 2020-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.43 | 400 |
| 2020-03-16 | $10.80 | $15.07 | $10.80 | $12.04 | $11.36 | 9,787 |
| 2020-03-13 | $15.05 | $15.05 | $14.80 | $14.84 | $14.00 | 1,555 |
| 2020-03-12 | $14.88 | $14.88 | $12.81 | $14.22 | $13.41 | 6,226 |
| 2020-03-11 | $15.58 | $15.59 | $15.40 | $15.55 | $14.55 | 3,150 |
| 2020-03-10 | $16.04 | $16.04 | $15.08 | $15.18 | $14.20 | 5,757 |
| 2020-03-09 | $16.39 | $16.48 | $16.04 | $16.04 | $15.01 | 2,959 |
| 2020-03-06 | $17.06 | $17.06 | $17.00 | $17.04 | $15.94 | 2,034 |
| 2020-03-05 | $17.34 | $17.34 | $17.29 | $17.31 | $16.19 | 2,070 |
| 2020-03-04 | $17.47 | $17.47 | $16.72 | $16.92 | $15.83 | 2,497 |
| 2020-03-03 | $17.46 | $17.48 | $17.46 | $17.48 | $16.35 | 899 |
| 2020-03-02 | $17.00 | $17.18 | $16.92 | $17.01 | $15.91 | 2,610 |
| 2020-02-28 | $16.10 | $16.70 | $15.65 | $16.65 | $15.58 | 7,437 |
| 2020-02-27 | $17.75 | $17.75 | $16.54 | $16.93 | $15.84 | 2,400 |
| 2020-02-26 | $18.16 | $18.16 | $17.75 | $17.75 | $16.61 | 3,564 |
| 2020-02-25 | $18.56 | $18.56 | $18.10 | $18.10 | $16.93 | 4,513 |
| 2020-02-24 | $18.78 | $18.78 | $18.71 | $18.71 | $17.50 | 784 |
| 2020-02-21 | $19.36 | $19.37 | $19.36 | $19.37 | $18.12 | 262 |
| 2020-02-20 | $19.25 | $19.25 | $19.25 | $19.25 | $18.01 | 196 |
| 2020-02-19 | $19.54 | $19.54 | $19.35 | $19.35 | $18.10 | 2,750 |
| 2020-02-18 | $19.80 | $19.83 | $19.53 | $19.53 | $18.27 | 2,252 |
| 2020-02-14 | $19.83 | $19.85 | $19.83 | $19.85 | $18.57 | 1,114 |
| 2020-02-13 | $19.86 | $20.00 | $19.82 | $20.00 | $18.71 | 6,574 |
| 2020-02-12 | $19.99 | $19.99 | $19.94 | $19.94 | $18.66 | 1,667 |
| 2020-02-11 | $20.12 | $20.12 | $19.93 | $19.98 | $18.69 | 2,740 |
| 2020-02-10 | $19.39 | $19.56 | $19.39 | $19.56 | $18.30 | 1,687 |
| 2020-02-07 | $19.13 | $19.47 | $19.13 | $19.46 | $18.21 | 1,700 |
| 2020-02-06 | $19.49 | $19.49 | $19.49 | $19.49 | $18.23 | 27 |
| 2020-02-05 | $19.08 | $19.55 | $19.08 | $19.49 | $18.23 | 10,380 |
| 2020-02-04 | $19.55 | $19.59 | $19.51 | $19.51 | $18.25 | 4,220 |
| 2020-02-03 | $19.57 | $19.57 | $19.50 | $19.50 | $18.24 | 1,400 |
| 2020-01-31 | $19.60 | $19.64 | $19.50 | $19.57 | $18.31 | 18,450 |
| 2020-01-30 | $19.62 | $19.66 | $19.62 | $19.66 | $18.40 | 6,574 |
| 2020-01-29 | $19.68 | $19.70 | $19.42 | $19.70 | $18.43 | 5,336 |
| 2020-01-28 | $19.77 | $19.77 | $19.56 | $19.58 | $18.32 | 6,952 |
| 2020-01-27 | $19.42 | $19.89 | $19.42 | $19.74 | $18.47 | 2,658 |
| 2020-01-24 | $20.00 | $20.00 | $19.69 | $19.69 | $18.42 | 4,318 |
| 2020-01-23 | $19.67 | $19.83 | $19.39 | $19.60 | $18.34 | 6,032 |
| 2020-01-22 | $19.00 | $19.00 | $18.95 | $18.96 | $17.74 | 2,447 |
| 2020-01-21 | $18.44 | $19.40 | $18.44 | $19.01 | $17.78 | 13,876 |
| 2020-01-17 | $19.50 | $19.50 | $18.97 | $18.97 | $17.75 | 5,600 |
| 2020-01-16 | $19.34 | $19.35 | $19.24 | $19.29 | $18.05 | 2,380 |
| 2020-01-15 | $18.86 | $19.49 | $18.86 | $19.24 | $18.00 | 7,926 |
| 2020-01-14 | $18.93 | $19.11 | $18.75 | $18.75 | $17.54 | 8,021 |
| 2020-01-13 | $19.00 | $19.03 | $18.84 | $18.95 | $17.73 | 2,844 |
| 2020-01-10 | $19.41 | $19.41 | $18.96 | $19.00 | $17.78 | 4,849 |
| 2020-01-09 | $19.23 | $19.39 | $19.23 | $19.32 | $18.08 | 2,813 |
| 2020-01-08 | $19.33 | $19.70 | $19.33 | $19.42 | $18.17 | 6,367 |
| 2020-01-07 | $19.45 | $19.45 | $19.26 | $19.33 | $18.08 | 5,013 |
| 2020-01-06 | $20.00 | $20.00 | $19.44 | $19.51 | $18.25 | 6,547 |
| 2020-01-03 | $19.63 | $19.63 | $19.50 | $19.50 | $18.24 | 2,543 |
| 2020-01-02 | $20.01 | $20.01 | $19.42 | $19.42 | $18.17 | 1,553 |
| 2019-12-31 | $19.81 | $19.95 | $19.81 | $19.92 | $18.64 | 5,199 |
| 2019-12-30 | $19.80 | $19.80 | $19.68 | $19.68 | $18.41 | 2,088 |
| 2019-12-27 | $19.79 | $19.84 | $19.65 | $19.79 | $18.51 | 18,213 |
| 2019-12-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.34 | 160 |
| 2019-12-24 | $19.58 | $19.61 | $19.55 | $19.60 | $18.34 | 4,500 |
| 2019-12-23 | $19.35 | $19.35 | $19.30 | $19.31 | $18.07 | 2,000 |
| 2019-12-20 | $19.30 | $19.43 | $19.30 | $19.43 | $18.18 | 4,786 |
| 2019-12-19 | $19.43 | $19.43 | $19.30 | $19.30 | $18.06 | 13,004 |
| 2019-12-18 | $19.46 | $19.47 | $19.46 | $19.47 | $18.22 | 1,055 |
| 2019-12-17 | $19.36 | $19.38 | $19.25 | $19.38 | $18.13 | 4,717 |
| 2019-12-16 | $19.58 | $19.58 | $19.52 | $19.55 | $18.29 | 4,117 |
| 2019-12-13 | $19.25 | $19.38 | $19.22 | $19.34 | $18.09 | 7,808 |
| 2019-12-12 | $19.55 | $19.63 | $19.21 | $19.21 | $17.97 | 5,125 |
| 2019-12-11 | $19.42 | $19.50 | $19.25 | $19.26 | $18.02 | 1,865 |
| 2019-12-10 | $18.51 | $19.24 | $18.51 | $19.24 | $18.00 | 2,210 |
| 2019-12-09 | $18.61 | $19.07 | $18.61 | $18.93 | $17.71 | 4,069 |
| 2019-12-06 | $18.61 | $18.68 | $18.49 | $18.49 | $17.30 | 4,663 |
| 2019-12-05 | $18.08 | $18.50 | $18.07 | $18.47 | $17.28 | 6,170 |
| 2019-12-04 | $18.23 | $18.45 | $18.23 | $18.37 | $17.08 | 5,840 |
| 2019-12-03 | $18.27 | $18.27 | $18.06 | $18.19 | $16.92 | 3,221 |
| 2019-12-02 | $18.31 | $18.48 | $18.22 | $18.28 | $17.00 | 2,695 |
| 2019-11-29 | $18.37 | $18.37 | $18.37 | $18.37 | $17.08 | 132 |
| 2019-11-27 | $18.40 | $18.49 | $18.24 | $18.37 | $17.08 | 7,849 |
| 2019-11-26 | $17.64 | $18.24 | $17.64 | $18.18 | $16.91 | 9,620 |
| 2019-11-25 | $17.73 | $17.85 | $17.50 | $17.54 | $16.31 | 39,710 |
| 2019-11-22 | $17.66 | $17.79 | $17.58 | $17.63 | $16.40 | 5,884 |
| 2019-11-21 | $17.48 | $17.61 | $17.44 | $17.61 | $16.38 | 572 |
| 2019-11-20 | $17.30 | $17.38 | $17.28 | $17.38 | $16.16 | 1,250 |
| 2019-11-19 | $17.36 | $17.36 | $17.18 | $17.18 | $15.98 | 3,984 |
| 2019-11-18 | $17.53 | $17.66 | $17.52 | $17.63 | $16.40 | 11,223 |
| 2019-11-15 | $17.46 | $17.59 | $17.45 | $17.59 | $16.36 | 1,072 |
| 2019-11-14 | $17.33 | $17.49 | $17.33 | $17.47 | $16.25 | 8,644 |
| 2019-11-13 | $17.40 | $17.40 | $16.51 | $17.09 | $15.89 | 8,938 |
| 2019-11-12 | $16.85 | $16.95 | $16.78 | $16.92 | $15.74 | 11,717 |
| 2019-11-11 | $17.58 | $17.58 | $17.05 | $17.20 | $16.00 | 8,201 |
| 2019-11-08 | $17.39 | $17.48 | $17.24 | $17.48 | $16.26 | 1,716 |
| 2019-11-07 | $17.66 | $17.66 | $17.37 | $17.60 | $16.37 | 10,038 |
| 2019-11-06 | $18.59 | $18.90 | $18.00 | $18.00 | $16.74 | 2,141 |
| 2019-11-05 | $17.55 | $18.48 | $17.49 | $18.25 | $16.97 | 29,182 |
| 2019-11-04 | $17.86 | $17.90 | $17.53 | $17.53 | $16.30 | 11,632 |
| 2019-11-01 | $17.21 | $17.89 | $17.15 | $17.86 | $16.61 | 5,962 |
| 2019-10-31 | $18.93 | $18.93 | $17.09 | $17.42 | $16.20 | 40,136 |
| 2019-10-30 | $20.81 | $20.81 | $19.10 | $19.14 | $17.80 | 13,045 |
| 2019-10-29 | $22.20 | $22.20 | $22.15 | $22.15 | $20.60 | 3,555 |
| 2019-10-28 | $22.33 | $22.33 | $22.28 | $22.28 | $20.72 | 1,067 |
| 2019-10-25 | $22.15 | $22.30 | $22.01 | $22.30 | $20.74 | 3,070 |
| 2019-10-24 | $22.57 | $22.60 | $21.95 | $22.18 | $20.63 | 2,339 |
| 2019-10-23 | $23.12 | $23.12 | $22.77 | $22.86 | $21.26 | 1,336 |
| 2019-10-22 | $23.25 | $23.25 | $23.09 | $23.09 | $21.47 | 3,624 |
| 2019-10-21 | $22.90 | $23.29 | $22.90 | $23.25 | $21.62 | 6,988 |
| 2019-10-18 | $22.96 | $23.19 | $22.63 | $22.82 | $21.22 | 11,336 |
| 2019-10-17 | $22.43 | $22.97 | $22.39 | $22.96 | $21.35 | 12,552 |
| 2019-10-16 | $22.06 | $22.06 | $22.06 | $22.06 | $20.52 | 2,040 |
| 2019-10-15 | $22.10 | $22.10 | $21.47 | $21.47 | $19.97 | 9,920 |
| 2019-10-14 | $22.30 | $22.30 | $21.81 | $21.81 | $20.28 | 1,900 |
| 2019-10-11 | $21.95 | $21.95 | $21.95 | $21.95 | $20.41 | 180 |
| 2019-10-10 | $22.03 | $22.03 | $22.03 | $22.03 | $20.49 | 150 |
| 2019-10-09 | $22.13 | $22.13 | $22.07 | $22.07 | $20.53 | 1,900 |
| 2019-10-08 | $22.51 | $22.51 | $21.95 | $22.13 | $20.58 | 3,065 |
| 2019-10-07 | $21.99 | $22.25 | $21.90 | $22.25 | $20.69 | 981 |
| 2019-10-04 | $22.16 | $22.16 | $22.13 | $22.13 | $20.58 | 3,109 |
| 2019-10-03 | $22.00 | $22.17 | $22.00 | $22.13 | $20.58 | 415 |
| 2019-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.93 | 73 |
| 2019-10-01 | $22.46 | $22.68 | $22.39 | $22.50 | $20.93 | 5,141 |
| 2019-09-30 | $22.49 | $23.07 | $22.36 | $22.40 | $20.83 | 5,409 |
| 2019-09-27 | $22.84 | $22.84 | $22.46 | $22.64 | $21.06 | 10,516 |
| 2019-09-26 | $23.36 | $23.36 | $22.56 | $22.65 | $21.06 | 13,152 |
| 2019-09-25 | $23.17 | $23.17 | $23.17 | $23.17 | $21.55 | 1,500 |
| 2019-09-24 | $22.89 | $23.14 | $22.69 | $23.14 | $21.52 | 10,821 |
| 2019-09-23 | $22.66 | $22.66 | $22.66 | $22.66 | $21.07 | 1,583 |
| 2019-09-20 | $22.99 | $23.07 | $22.95 | $23.07 | $21.46 | 4,234 |
| 2019-09-19 | $23.37 | $23.37 | $23.08 | $23.08 | $21.46 | 5,614 |
| 2019-09-18 | $23.72 | $23.72 | $23.72 | $23.72 | $22.06 | 274 |
| 2019-09-17 | $23.72 | $23.72 | $23.72 | $23.72 | $22.06 | 638 |
| 2019-09-16 | $24.02 | $24.02 | $23.72 | $23.75 | $22.09 | 34,442 |
| 2019-09-13 | $23.72 | $23.82 | $23.71 | $23.79 | $22.13 | 6,800 |
| 2019-09-12 | $23.56 | $23.65 | $23.55 | $23.65 | $22.00 | 5,600 |
| 2019-09-11 | $23.27 | $23.27 | $23.27 | $23.27 | $21.64 | 551 |
| 2019-09-10 | $23.18 | $23.24 | $23.18 | $23.24 | $21.61 | 1,138 |
| 2019-09-09 | $23.20 | $23.20 | $23.10 | $23.12 | $21.50 | 1,355 |
| 2019-09-06 | $23.40 | $23.40 | $23.10 | $23.30 | $21.67 | 4,500 |
| 2019-09-05 | $23.38 | $23.38 | $23.24 | $23.27 | $21.64 | 802 |
| 2019-09-04 | $23.76 | $23.80 | $23.62 | $23.62 | $21.86 | 1,500 |
| 2019-09-03 | $23.88 | $23.91 | $23.76 | $23.76 | $21.99 | 1,570 |
| 2019-08-30 | $23.26 | $23.89 | $23.26 | $23.78 | $22.01 | 19,331 |
| 2019-08-29 | $23.67 | $23.67 | $23.67 | $23.67 | $21.91 | 63 |
| 2019-08-28 | $23.49 | $23.67 | $23.42 | $23.67 | $21.91 | 1,458 |
| 2019-08-27 | $24.11 | $24.11 | $24.06 | $24.06 | $22.27 | 2,644 |
| 2019-08-26 | $24.16 | $24.16 | $24.12 | $24.12 | $22.33 | 332 |
| 2019-08-23 | $24.57 | $24.57 | $24.57 | $24.57 | $22.74 | 175 |
| 2019-08-22 | $24.38 | $24.67 | $24.38 | $24.62 | $22.79 | 4,211 |
| 2019-08-21 | $24.79 | $24.80 | $24.70 | $24.70 | $22.86 | 2,125 |
| 2019-08-20 | $24.63 | $24.75 | $24.40 | $24.75 | $22.91 | 4,298 |
| 2019-08-19 | $25.57 | $25.57 | $24.75 | $24.79 | $22.95 | 2,593 |
| 2019-08-16 | $24.97 | $24.97 | $24.71 | $24.85 | $23.00 | 3,700 |
| 2019-08-15 | $24.27 | $24.69 | $24.27 | $24.61 | $22.78 | 3,084 |
| 2019-08-14 | $24.88 | $24.88 | $24.49 | $24.49 | $22.67 | 7,461 |
| 2019-08-13 | $23.91 | $25.22 | $23.91 | $25.18 | $23.31 | 3,843 |
| 2019-08-12 | $25.47 | $25.47 | $24.51 | $24.72 | $22.88 | 6,449 |
| 2019-08-09 | $24.72 | $25.47 | $24.72 | $25.38 | $23.49 | 1,560 |
| 2019-08-08 | $25.01 | $25.30 | $25.00 | $25.29 | $23.41 | 18,325 |
| 2019-08-07 | $25.41 | $25.41 | $24.60 | $24.75 | $22.91 | 4,864 |
| 2019-08-06 | $25.65 | $25.65 | $24.95 | $25.15 | $23.28 | 3,437 |
| 2019-08-05 | $25.50 | $27.87 | $25.27 | $25.31 | $23.43 | 3,498 |
| 2019-08-02 | $26.40 | $26.40 | $25.74 | $26.01 | $24.08 | 9,480 |
| 2019-08-01 | $24.00 | $27.00 | $24.00 | $26.35 | $24.39 | 32,167 |
| 2019-07-31 | $23.40 | $23.55 | $23.40 | $23.55 | $21.80 | 1,811 |
| 2019-07-30 | $23.45 | $23.47 | $23.45 | $23.46 | $21.72 | 1,600 |
| 2019-07-29 | $24.00 | $24.00 | $23.41 | $23.41 | $21.67 | 2,298 |
| 2019-07-26 | $23.06 | $23.52 | $22.77 | $23.32 | $21.59 | 7,253 |
| 2019-07-25 | $23.26 | $23.26 | $23.25 | $23.25 | $21.52 | 619 |
| 2019-07-24 | $23.00 | $23.29 | $23.00 | $23.06 | $21.35 | 5,910 |
| 2019-07-23 | $23.41 | $23.41 | $22.72 | $22.77 | $21.08 | 519 |
| 2019-07-22 | $22.12 | $22.86 | $22.12 | $22.86 | $21.16 | 1,988 |
| 2019-07-19 | $23.28 | $23.28 | $22.68 | $22.68 | $20.99 | 888 |
| 2019-07-18 | $22.83 | $22.83 | $22.49 | $22.49 | $20.82 | 980 |
| 2019-07-17 | $22.51 | $22.51 | $22.51 | $22.51 | $20.84 | 159 |
| 2019-07-16 | $22.46 | $22.46 | $22.43 | $22.43 | $20.76 | 1,065 |
| 2019-07-15 | $22.16 | $22.60 | $22.16 | $22.60 | $20.92 | 300 |
| 2019-07-12 | $22.48 | $22.57 | $22.48 | $22.54 | $20.86 | 2,955 |
| 2019-07-11 | $22.40 | $22.40 | $22.35 | $22.35 | $20.69 | 514 |
| 2019-07-10 | $22.15 | $22.15 | $22.15 | $22.15 | $20.50 | 30 |
| 2019-07-09 | $22.33 | $22.35 | $22.15 | $22.15 | $20.50 | 1,200 |
| 2019-07-08 | $22.72 | $22.72 | $21.92 | $21.92 | $20.29 | 750 |
| 2019-07-05 | $21.97 | $21.97 | $21.97 | $21.97 | $20.34 | 317 |
| 2019-07-03 | $22.21 | $22.21 | $22.20 | $22.20 | $20.55 | 200 |
| 2019-07-02 | $21.81 | $21.81 | $21.68 | $21.72 | $20.11 | 934 |
| 2019-07-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.18 | 42 |
| 2019-06-28 | $21.81 | $21.81 | $21.80 | $21.80 | $20.18 | 1,400 |
| 2019-06-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.22 | 334 |
| 2019-06-26 | $22.28 | $22.28 | $22.00 | $22.00 | $20.36 | 1,825 |
| 2019-06-25 | $22.23 | $22.23 | $22.23 | $22.23 | $20.58 | 86 |
| 2019-06-24 | $22.69 | $22.69 | $22.21 | $22.23 | $20.58 | 1,997 |
| 2019-06-21 | $22.70 | $22.70 | $22.70 | $22.70 | $21.01 | 1,942 |
| 2019-06-20 | $23.35 | $23.35 | $23.19 | $23.21 | $21.48 | 625 |
| 2019-06-19 | $23.30 | $23.79 | $23.30 | $23.35 | $21.61 | 540 |
| 2019-06-18 | $23.86 | $23.86 | $23.13 | $23.14 | $21.42 | 2,780 |
| 2019-06-17 | $22.95 | $23.19 | $22.95 | $23.19 | $21.47 | 2,247 |
| 2019-06-14 | $23.35 | $23.36 | $23.35 | $23.36 | $21.62 | 529 |
| 2019-06-13 | $23.12 | $23.13 | $23.12 | $23.13 | $21.41 | 606 |
| 2019-06-12 | $23.00 | $23.36 | $23.00 | $23.27 | $21.54 | 3,200 |
| 2019-06-11 | $23.35 | $23.35 | $22.89 | $22.89 | $21.19 | 1,280 |
| 2019-06-10 | $23.70 | $23.70 | $23.42 | $23.42 | $21.68 | 1,780 |
| 2019-06-07 | $23.38 | $23.54 | $23.30 | $23.30 | $21.57 | 5,100 |
| 2019-06-06 | $22.43 | $22.43 | $22.35 | $22.35 | $20.69 | 700 |
| 2019-06-05 | $22.28 | $22.60 | $22.28 | $22.60 | $20.82 | 1,270 |
| 2019-06-04 | $22.48 | $22.48 | $22.48 | $22.48 | $20.71 | 100 |
| 2019-06-03 | $22.45 | $22.45 | $22.45 | $22.45 | $20.68 | 250 |
| 2019-05-31 | $22.62 | $22.62 | $22.37 | $22.37 | $20.61 | 2,852 |
| 2019-05-30 | $22.48 | $22.48 | $22.48 | $22.48 | $20.71 | 700 |
| 2019-05-29 | $22.63 | $22.63 | $22.60 | $22.60 | $20.82 | 658 |
| 2019-05-28 | $23.33 | $23.33 | $23.33 | $23.33 | $21.49 | 500 |
| 2019-05-24 | $23.85 | $23.88 | $23.85 | $23.88 | $22.00 | 516 |
| 2019-05-23 | $24.02 | $24.02 | $24.02 | $24.02 | $22.13 | 0 |
| 2019-05-22 | $24.02 | $24.02 | $24.02 | $24.02 | $22.13 | 324 |
| 2019-05-21 | $24.23 | $24.23 | $24.22 | $24.22 | $22.31 | 613 |
| 2019-05-20 | $25.50 | $25.50 | $23.00 | $24.23 | $22.32 | 3,390 |
| 2019-05-17 | $23.82 | $23.91 | $23.82 | $23.91 | $22.03 | 1,289 |
| 2019-05-16 | $24.11 | $24.11 | $24.11 | $24.11 | $22.21 | 40 |
| 2019-05-15 | $24.20 | $24.26 | $24.11 | $24.11 | $22.21 | 905 |
| 2019-05-14 | $24.59 | $24.59 | $24.45 | $24.45 | $22.52 | 1,205 |
| 2019-05-13 | $24.65 | $24.75 | $24.55 | $24.55 | $22.62 | 5,249 |
| 2019-05-10 | $24.64 | $24.81 | $24.64 | $24.81 | $22.85 | 2,850 |
| 2019-05-09 | $24.21 | $24.39 | $24.21 | $24.39 | $22.47 | 3,310 |
| 2019-05-08 | $25.87 | $25.87 | $24.79 | $24.83 | $22.87 | 11,529 |
| 2019-05-07 | $25.07 | $25.24 | $24.99 | $25.24 | $23.25 | 4,148 |
| 2019-05-06 | $24.73 | $25.01 | $24.73 | $25.00 | $23.03 | 4,784 |
| 2019-05-03 | $25.54 | $26.06 | $25.54 | $26.06 | $24.01 | 4,280 |
| 2019-05-02 | $23.01 | $24.45 | $23.01 | $24.45 | $22.52 | 2,000 |
| 2019-05-01 | $23.70 | $23.70 | $23.56 | $23.56 | $21.70 | 5,520 |
| 2019-04-30 | $22.99 | $23.14 | $22.99 | $23.14 | $21.32 | 4,400 |
| 2019-04-29 | $22.83 | $22.96 | $22.83 | $22.96 | $21.15 | 4,800 |
| 2019-04-26 | $22.94 | $22.94 | $22.93 | $22.93 | $21.12 | 1,500 |
| 2019-04-25 | $22.80 | $22.98 | $22.80 | $22.97 | $21.16 | 6,000 |
| 2019-04-24 | $22.83 | $22.94 | $22.67 | $22.83 | $21.03 | 4,936 |
| 2019-04-23 | $22.52 | $22.84 | $22.52 | $22.84 | $21.04 | 1,380 |
| 2019-04-22 | $22.77 | $22.89 | $22.76 | $22.85 | $21.05 | 3,625 |
| 2019-04-18 | $22.76 | $22.76 | $22.74 | $22.74 | $20.95 | 1,802 |
| 2019-04-17 | $22.91 | $23.07 | $22.91 | $23.07 | $21.25 | 600 |
| 2019-04-16 | $22.52 | $23.07 | $22.52 | $23.02 | $21.21 | 5,912 |
| 2019-04-15 | $22.88 | $22.88 | $22.88 | $22.88 | $21.08 | 173 |
| 2019-04-12 | $22.66 | $22.66 | $22.60 | $22.63 | $20.85 | 4,502 |
| 2019-04-11 | $22.95 | $22.95 | $22.58 | $22.58 | $20.80 | 3,440 |
| 2019-04-10 | $23.02 | $23.07 | $22.97 | $23.07 | $21.25 | 3,050 |
| 2019-04-09 | $23.07 | $23.07 | $23.06 | $23.07 | $21.25 | 1,206 |
| 2019-04-08 | $22.71 | $23.20 | $22.71 | $23.09 | $21.27 | 1,121 |
| 2019-04-05 | $22.91 | $23.11 | $22.88 | $23.11 | $21.29 | 2,200 |
| 2019-04-04 | $22.85 | $22.85 | $22.85 | $22.85 | $21.05 | 1,500 |
| 2019-04-03 | $23.05 | $23.05 | $22.71 | $22.83 | $21.03 | 4,300 |
| 2019-04-02 | $22.80 | $22.80 | $22.75 | $22.80 | $21.00 | 3,101 |
| 2019-04-01 | $23.10 | $23.15 | $23.10 | $23.15 | $21.33 | 2,019 |
| 2019-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.42 | 101 |
| 2019-03-28 | $22.51 | $22.51 | $22.51 | $22.51 | $20.74 | 0 |
| 2019-03-27 | $22.60 | $22.60 | $22.51 | $22.51 | $20.74 | 1,300 |
| 2019-03-26 | $22.50 | $22.53 | $22.49 | $22.53 | $20.75 | 2,752 |
| 2019-03-25 | $22.04 | $22.45 | $22.04 | $22.45 | $20.68 | 4,710 |
| 2019-03-22 | $21.97 | $22.00 | $21.97 | $22.00 | $20.27 | 2,854 |
| 2019-03-21 | $21.34 | $21.34 | $21.34 | $21.34 | $19.66 | 0 |
| 2019-03-20 | $21.34 | $21.34 | $21.34 | $21.34 | $19.66 | 800 |
| 2019-03-19 | $21.32 | $21.86 | $21.31 | $21.86 | $20.14 | 6,500 |
| 2019-03-18 | $20.84 | $20.84 | $20.34 | $20.38 | $18.77 | 2,500 |
| 2019-03-15 | $20.16 | $20.16 | $20.16 | $20.16 | $18.57 | 800 |
| 2019-03-14 | $20.20 | $20.20 | $20.20 | $20.20 | $18.61 | 810 |
| 2019-03-13 | $20.42 | $20.42 | $20.42 | $20.42 | $18.71 | 0 |
| 2019-03-12 | $20.47 | $20.47 | $20.42 | $20.42 | $18.71 | 1,300 |
| 2019-03-11 | $20.32 | $20.32 | $20.32 | $20.32 | $18.62 | 39 |
| 2019-03-08 | $20.93 | $20.93 | $20.32 | $20.32 | $18.62 | 2,100 |
| 2019-03-07 | $20.35 | $20.62 | $20.35 | $20.43 | $18.72 | 2,040 |
| 2019-03-06 | $21.12 | $21.12 | $21.12 | $21.12 | $19.35 | 0 |
| 2019-03-05 | $21.12 | $21.12 | $21.12 | $21.12 | $19.35 | 0 |
| 2019-03-04 | $21.12 | $21.12 | $21.12 | $21.12 | $19.35 | 0 |
| 2019-03-01 | $20.93 | $21.12 | $20.93 | $21.12 | $19.35 | 6,100 |
| 2019-02-28 | $21.19 | $21.20 | $21.19 | $21.20 | $19.42 | 875 |
| 2019-02-27 | $21.91 | $21.91 | $21.78 | $21.80 | $19.97 | 5,050 |
| 2019-02-26 | $21.97 | $21.97 | $21.94 | $21.94 | $20.10 | 1,228 |
| 2019-02-25 | $21.91 | $21.91 | $21.91 | $21.91 | $20.07 | 210 |
| 2019-02-21 | $22.32 | $22.38 | $22.32 | $22.38 | $20.51 | 2,200 |
| 2019-02-20 | $22.43 | $22.43 | $22.43 | $22.43 | $20.55 | 0 |
| 2019-02-19 | $22.27 | $22.45 | $22.27 | $22.43 | $20.55 | 600 |
| 2019-02-15 | $22.23 | $22.23 | $22.15 | $22.15 | $20.30 | 4,000 |
| 2019-02-14 | $22.40 | $22.40 | $22.36 | $22.36 | $20.49 | 3,015 |
| 2019-02-13 | $22.52 | $22.52 | $22.52 | $22.52 | $20.63 | 12 |
| 2019-02-12 | $22.37 | $22.52 | $22.37 | $22.52 | $20.63 | 2,700 |
| 2019-02-11 | $22.92 | $22.92 | $22.92 | $22.92 | $21.00 | 100 |
| 2019-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.62 | 435 |
| 2019-02-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.62 | 453 |
| 2019-02-06 | $22.91 | $22.91 | $22.70 | $22.70 | $20.80 | 3,500 |
| 2019-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.07 | 275 |
| 2019-02-04 | $22.51 | $22.57 | $22.51 | $22.56 | $20.67 | 1,135 |
| 2019-02-01 | $22.25 | $22.25 | $22.25 | $22.25 | $20.39 | 0 |
| 2019-01-31 | $22.27 | $22.27 | $22.22 | $22.25 | $20.39 | 4,500 |
| 2019-01-30 | $22.39 | $22.39 | $22.39 | $22.39 | $20.51 | 105 |
| 2019-01-29 | $21.91 | $21.91 | $21.91 | $21.91 | $20.08 | 5 |
| 2019-01-28 | $22.01 | $22.01 | $21.91 | $21.91 | $20.08 | 2,700 |
| 2019-01-25 | $22.32 | $22.32 | $22.32 | $22.32 | $20.45 | 612 |
| 2019-01-24 | $22.05 | $22.05 | $22.05 | $22.05 | $20.20 | 5,015 |
| 2019-01-23 | $21.67 | $21.91 | $21.67 | $21.91 | $20.08 | 4,300 |
| 2019-01-22 | $21.56 | $21.57 | $21.56 | $21.57 | $19.77 | 9,709 |
| 2019-01-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.65 | 2,096 |
| 2019-01-17 | $21.40 | $21.40 | $21.33 | $21.33 | $19.54 | 5,300 |
| 2019-01-16 | $21.33 | $21.33 | $21.33 | $21.33 | $19.54 | 2,005 |
| 2019-01-15 | $21.32 | $21.32 | $21.32 | $21.32 | $19.53 | 2,000 |
| 2019-01-14 | $21.37 | $21.37 | $21.35 | $21.35 | $19.56 | 700 |
| 2019-01-11 | $21.45 | $21.45 | $21.45 | $21.45 | $19.65 | 1,300 |
| 2019-01-10 | $21.62 | $21.81 | $21.47 | $21.47 | $19.67 | 2,200 |
| 2019-01-09 | $21.35 | $21.35 | $21.35 | $21.35 | $19.56 | 0 |
| 2019-01-08 | $21.06 | $21.35 | $21.06 | $21.35 | $19.56 | 2,600 |
| 2019-01-07 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 200 |
| 2019-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.55 | 1,075 |
| 2019-01-03 | $19.77 | $19.77 | $19.77 | $19.77 | $18.11 | 0 |
| 2019-01-02 | $19.77 | $19.77 | $19.77 | $19.77 | $18.11 | 2 |
| 2018-12-31 | $19.87 | $19.87 | $19.73 | $19.77 | $18.11 | 8,925 |
| 2018-12-28 | $20.00 | $20.01 | $19.81 | $19.87 | $18.21 | 29,567 |
| 2018-12-27 | $19.61 | $19.62 | $19.61 | $19.62 | $17.98 | 1,006 |
| 2018-12-26 | $19.52 | $19.52 | $19.52 | $19.52 | $17.89 | 0 |
| 2018-12-24 | $19.52 | $19.52 | $19.52 | $19.52 | $17.89 | 0 |
| 2018-12-21 | $19.72 | $19.74 | $19.52 | $19.52 | $17.89 | 8,637 |
| 2018-12-20 | $19.97 | $19.97 | $19.82 | $19.82 | $18.16 | 2,500 |
| 2018-12-19 | $19.65 | $20.30 | $19.65 | $20.09 | $18.41 | 4,437 |
| 2018-12-18 | $20.25 | $20.45 | $20.25 | $20.25 | $18.55 | 4,200 |
| 2018-12-17 | $20.80 | $20.80 | $20.32 | $20.45 | $18.74 | 2,760 |
| 2018-12-14 | $21.11 | $21.11 | $20.95 | $20.95 | $19.20 | 1,500 |
| 2018-12-13 | $20.98 | $21.17 | $20.98 | $21.17 | $19.40 | 4,127 |
| 2018-12-12 | $21.20 | $21.20 | $20.99 | $20.99 | $19.23 | 6,596 |
| 2018-12-11 | $21.20 | $21.22 | $21.13 | $21.13 | $19.36 | 2,800 |
| 2018-12-10 | $21.05 | $21.21 | $21.03 | $21.21 | $19.43 | 1,050 |
| 2018-12-07 | $21.50 | $21.60 | $21.25 | $21.25 | $19.47 | 4,519 |
| 2018-12-06 | $21.23 | $21.46 | $21.22 | $21.46 | $19.66 | 1,300 |
| 2018-12-04 | $22.12 | $22.12 | $21.72 | $21.81 | $19.89 | 6,700 |
| 2018-12-03 | $22.19 | $22.19 | $22.06 | $22.13 | $20.19 | 1,748 |
| 2018-11-30 | $21.92 | $22.09 | $21.92 | $22.09 | $20.15 | 7,853 |
| 2018-11-29 | $21.65 | $21.65 | $21.65 | $21.65 | $19.75 | 36 |
| 2018-11-28 | $21.67 | $21.67 | $21.65 | $21.65 | $19.75 | 2,000 |
| 2018-11-27 | $21.49 | $21.50 | $21.49 | $21.50 | $19.61 | 250 |
| 2018-11-26 | $22.14 | $22.14 | $22.14 | $22.14 | $20.19 | 635 |
| 2018-11-23 | $22.25 | $22.25 | $22.25 | $22.25 | $20.30 | 165 |
| 2018-11-21 | $22.15 | $22.15 | $22.15 | $22.15 | $20.20 | 14 |
| 2018-11-20 | $22.15 | $22.15 | $22.15 | $22.15 | $20.20 | 235 |
| 2018-11-19 | $22.22 | $22.22 | $22.22 | $22.22 | $20.27 | 2,000 |
| 2018-11-16 | $22.31 | $22.31 | $22.31 | $22.31 | $20.35 | 1,000 |
| 2018-11-15 | $22.40 | $22.40 | $22.40 | $22.40 | $20.43 | 45 |
| 2018-11-14 | $22.40 | $22.40 | $22.40 | $22.40 | $20.43 | 1,000 |
| 2018-11-13 | $22.39 | $22.45 | $22.35 | $22.35 | $20.39 | 2,840 |
| 2018-11-12 | $22.43 | $22.43 | $22.43 | $22.43 | $20.46 | 0 |
| 2018-11-09 | $22.43 | $22.43 | $22.30 | $22.43 | $20.46 | 2,524 |
| 2018-11-08 | $22.88 | $22.88 | $22.67 | $22.67 | $20.68 | 4,000 |
| 2018-11-07 | $22.72 | $22.88 | $22.48 | $22.87 | $20.86 | 10,040 |
| 2018-11-06 | $22.38 | $22.38 | $22.37 | $22.37 | $20.40 | 2,000 |
| 2018-11-05 | $22.87 | $22.87 | $22.70 | $22.70 | $20.71 | 4,020 |
| 2018-11-02 | $22.73 | $22.73 | $22.40 | $22.40 | $20.43 | 1,404 |
| 2018-11-01 | $22.79 | $22.79 | $22.79 | $22.79 | $20.79 | 824 |
| 2018-10-31 | $22.80 | $22.80 | $22.67 | $22.79 | $20.79 | 6,082 |
| 2018-10-30 | $22.64 | $22.64 | $22.64 | $22.64 | $20.65 | 75 |
| 2018-10-29 | $22.64 | $22.64 | $22.64 | $22.64 | $20.65 | 102 |
| 2018-10-26 | $22.80 | $22.81 | $22.80 | $22.81 | $20.81 | 202 |
| 2018-10-25 | $23.58 | $23.58 | $23.58 | $23.58 | $21.51 | 200 |
| 2018-10-24 | $25.64 | $25.64 | $25.20 | $25.20 | $22.99 | 1,704 |
| 2018-10-23 | $25.44 | $25.44 | $25.39 | $25.43 | $23.20 | 2,008 |
| 2018-10-22 | $25.36 | $25.52 | $25.36 | $25.52 | $23.28 | 6,902 |
| 2018-10-19 | $25.25 | $25.34 | $25.14 | $25.34 | $23.11 | 12,340 |
| 2018-10-18 | $24.89 | $24.89 | $24.78 | $24.78 | $22.60 | 5,983 |
| 2018-10-17 | $24.78 | $24.95 | $24.78 | $24.95 | $22.76 | 12,500 |
| 2018-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $22.67 | 800 |
| 2018-10-15 | $24.67 | $24.67 | $24.67 | $24.67 | $22.50 | 1,200 |
| 2018-10-12 | $24.50 | $24.50 | $24.42 | $24.47 | $22.32 | 2,280 |
| 2018-10-11 | $25.38 | $25.38 | $25.38 | $25.38 | $23.15 | 0 |
| 2018-10-10 | $25.38 | $25.38 | $25.38 | $25.38 | $23.15 | 1,000 |
| 2018-10-09 | $25.59 | $25.85 | $25.59 | $25.85 | $23.58 | 3,563 |
| 2018-10-08 | $25.47 | $25.47 | $25.47 | $25.47 | $23.23 | 0 |
| 2018-10-05 | $25.63 | $25.63 | $25.47 | $25.47 | $23.23 | 1,389 |
| 2018-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.03 | 100 |
| 2018-10-03 | $25.56 | $25.56 | $25.52 | $25.52 | $23.28 | 16,319 |
| 2018-10-02 | $24.35 | $25.63 | $24.35 | $25.34 | $23.11 | 6,270 |
| 2018-10-01 | $23.97 | $23.97 | $23.85 | $23.85 | $21.75 | 920 |
| 2018-09-28 | $23.99 | $23.99 | $23.99 | $23.99 | $21.88 | 187 |
| 2018-09-27 | $23.88 | $23.88 | $23.83 | $23.83 | $21.74 | 1,600 |
| 2018-09-26 | $24.30 | $24.30 | $24.14 | $24.14 | $22.02 | 2,220 |
| 2018-09-25 | $24.60 | $24.60 | $24.60 | $24.60 | $22.44 | 0 |
| 2018-09-24 | $24.60 | $24.60 | $24.60 | $24.60 | $22.44 | 22 |
| 2018-09-21 | $24.42 | $24.60 | $24.42 | $24.60 | $22.44 | 2,215 |
| 2018-09-20 | $24.37 | $24.39 | $24.37 | $24.39 | $22.25 | 1,304 |
| 2018-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.35 | 2,275 |
| 2018-09-18 | $24.31 | $24.37 | $24.20 | $24.36 | $22.22 | 2,201 |
| 2018-09-17 | $24.27 | $24.27 | $24.21 | $24.21 | $22.08 | 1,383 |
| 2018-09-14 | $24.38 | $24.38 | $24.38 | $24.38 | $22.24 | 200 |
| 2018-09-13 | $24.62 | $24.62 | $24.57 | $24.57 | $22.41 | 1,500 |
| 2018-09-12 | $24.50 | $24.51 | $24.50 | $24.51 | $22.36 | 2,200 |
| 2018-09-11 | $23.93 | $24.01 | $23.93 | $23.94 | $21.84 | 4,200 |
| 2018-09-10 | $24.11 | $24.11 | $23.96 | $23.96 | $21.85 | 2,705 |
| 2018-09-07 | $23.89 | $23.89 | $23.89 | $23.89 | $21.79 | 1,000 |
| 2018-09-06 | $23.34 | $23.59 | $23.34 | $23.59 | $21.52 | 2,300 |
| 2018-09-05 | $23.64 | $23.64 | $23.50 | $23.57 | $21.41 | 2,280 |
| 2018-09-04 | $23.78 | $23.78 | $23.70 | $23.70 | $21.53 | 1,847 |
| 2018-08-31 | $24.40 | $24.40 | $24.27 | $24.27 | $22.04 | 2,200 |
| 2018-08-30 | $24.32 | $24.42 | $24.26 | $24.42 | $22.18 | 7,937 |
| 2018-08-29 | $24.27 | $24.37 | $24.27 | $24.30 | $22.07 | 9,035 |
| 2018-08-28 | $24.12 | $24.16 | $24.12 | $24.16 | $21.94 | 2,000 |
| 2018-08-27 | $23.95 | $24.27 | $23.95 | $24.27 | $22.04 | 2,304 |
| 2018-08-24 | $24.03 | $24.03 | $24.03 | $24.03 | $21.83 | 120 |
| 2018-08-23 | $24.20 | $24.20 | $24.20 | $24.20 | $21.98 | 600 |
| 2018-08-22 | $24.27 | $24.37 | $24.27 | $24.35 | $22.12 | 3,500 |
| 2018-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $21.84 | 200 |
| 2018-08-20 | $23.95 | $24.07 | $23.90 | $24.07 | $21.86 | 2,215 |
| 2018-08-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.47 | 25 |
| 2018-08-16 | $23.70 | $23.70 | $23.64 | $23.64 | $21.47 | 2,100 |
| 2018-08-15 | $23.44 | $23.44 | $23.36 | $23.36 | $21.22 | 1,275 |
| 2018-08-14 | $23.39 | $23.39 | $23.39 | $23.39 | $21.25 | 209 |
| 2018-08-13 | $23.35 | $23.58 | $23.20 | $23.20 | $21.07 | 9,960 |
| 2018-08-10 | $23.45 | $23.45 | $23.28 | $23.28 | $21.15 | 3,400 |
| 2018-08-09 | $23.76 | $23.98 | $23.68 | $23.98 | $21.78 | 2,225 |
| 2018-08-08 | $23.96 | $23.96 | $23.80 | $23.90 | $21.71 | 4,600 |
| 2018-08-07 | $24.19 | $24.19 | $24.08 | $24.08 | $21.87 | 1,200 |
| 2018-08-06 | $23.15 | $23.40 | $23.15 | $23.40 | $21.25 | 804 |
| 2018-08-03 | $24.24 | $24.55 | $24.24 | $24.55 | $22.30 | 3,239 |
| 2018-08-02 | $24.36 | $24.36 | $24.15 | $24.15 | $21.94 | 1,100 |
| 2018-08-01 | $23.87 | $23.87 | $23.87 | $23.87 | $21.68 | 1,012 |
| 2018-07-31 | $23.52 | $23.92 | $23.52 | $23.80 | $21.62 | 1,808 |
| 2018-07-30 | $23.92 | $23.92 | $23.71 | $23.73 | $21.55 | 3,000 |
| 2018-07-27 | $24.22 | $24.22 | $24.22 | $24.22 | $22.00 | 2,079 |
| 2018-07-26 | $24.22 | $24.26 | $23.72 | $24.14 | $21.93 | 2,481 |
| 2018-07-25 | $25.37 | $25.37 | $25.04 | $25.04 | $22.74 | 2,100 |
| 2018-07-24 | $25.18 | $25.18 | $24.89 | $24.89 | $22.61 | 4,861 |
| 2018-07-23 | $25.50 | $25.50 | $25.49 | $25.49 | $23.15 | 538 |
| 2018-07-20 | $25.88 | $25.88 | $25.75 | $25.80 | $23.43 | 3,798 |
| 2018-07-19 | $25.68 | $25.68 | $25.68 | $25.68 | $23.33 | 700 |
| 2018-07-18 | $26.21 | $26.21 | $26.21 | $26.21 | $23.81 | 0 |
| 2018-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $23.81 | 200 |
| 2018-07-16 | $25.95 | $26.02 | $25.95 | $26.02 | $23.63 | 524 |
| 2018-07-13 | $25.69 | $25.90 | $25.69 | $25.81 | $23.44 | 1,500 |
| 2018-07-12 | $26.00 | $26.00 | $25.86 | $25.88 | $23.51 | 1,882 |
| 2018-07-11 | $25.58 | $25.92 | $25.58 | $25.92 | $23.54 | 3,300 |
| 2018-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $23.01 | 1,100 |
| 2018-07-09 | $25.59 | $25.63 | $25.41 | $25.41 | $23.08 | 1,845 |
| 2018-07-06 | $25.38 | $25.59 | $25.38 | $25.59 | $23.24 | 8,800 |
| 2018-07-05 | $25.60 | $25.60 | $25.51 | $25.53 | $23.19 | 1,650 |
| 2018-07-03 | $25.41 | $25.62 | $25.29 | $25.60 | $23.25 | 3,833 |
| 2018-07-02 | $23.82 | $25.00 | $23.82 | $25.00 | $22.71 | 2,327 |
| 2018-06-29 | $24.84 | $25.38 | $24.84 | $25.31 | $22.99 | 28,142 |
| 2018-06-28 | $24.76 | $24.87 | $24.76 | $24.82 | $22.54 | 750 |
| 2018-06-27 | $24.49 | $24.49 | $24.33 | $24.33 | $22.10 | 2,500 |
| 2018-06-26 | $24.42 | $24.62 | $24.42 | $24.57 | $22.32 | 806 |
| 2018-06-25 | $24.20 | $24.76 | $24.19 | $24.31 | $22.08 | 3,300 |
| 2018-06-22 | $24.41 | $24.41 | $23.86 | $24.27 | $22.04 | 31,001 |
| 2018-06-21 | $24.25 | $24.49 | $24.25 | $24.37 | $22.14 | 7,848 |
| 2018-06-20 | $24.31 | $24.89 | $24.10 | $24.15 | $21.94 | 14,494 |
| 2018-06-19 | $24.59 | $25.00 | $24.15 | $24.32 | $22.09 | 14,280 |
| 2018-06-18 | $23.74 | $24.70 | $23.62 | $24.70 | $22.44 | 33,806 |
| 2018-06-15 | $23.75 | $23.75 | $23.73 | $23.73 | $21.55 | 11,596 |
| 2018-06-14 | $23.78 | $23.78 | $23.78 | $23.78 | $21.60 | 894 |
| 2018-06-13 | $24.01 | $24.01 | $23.82 | $23.82 | $21.64 | 5,200 |
| 2018-06-12 | $23.80 | $23.88 | $23.80 | $23.88 | $21.69 | 2,700 |
| 2018-06-11 | $23.79 | $23.94 | $23.66 | $23.70 | $21.53 | 17,100 |
| 2018-06-08 | $23.95 | $23.95 | $23.81 | $23.81 | $21.63 | 3,820 |
| 2018-06-07 | $23.40 | $23.40 | $23.27 | $23.27 | $21.14 | 900 |
| 2018-06-06 | $23.39 | $23.75 | $23.39 | $23.75 | $21.48 | 6,103 |
| 2018-06-05 | $23.98 | $23.98 | $23.73 | $23.73 | $21.46 | 3,000 |
| 2018-06-04 | $24.17 | $24.17 | $24.05 | $24.05 | $21.75 | 1,700 |
| 2018-06-01 | $23.31 | $23.31 | $23.15 | $23.16 | $20.95 | 3,450 |
| 2018-05-31 | $23.48 | $23.48 | $23.38 | $23.47 | $21.23 | 11,921 |
| 2018-05-30 | $23.35 | $23.43 | $23.30 | $23.43 | $21.19 | 2,336 |
| 2018-05-29 | $22.95 | $23.15 | $22.95 | $23.12 | $20.91 | 10,888 |
| 2018-05-25 | $22.86 | $22.94 | $22.86 | $22.94 | $20.75 | 16,214 |
| 2018-05-24 | $22.52 | $22.64 | $22.52 | $22.64 | $20.48 | 5,600 |
| 2018-05-23 | $22.82 | $22.82 | $22.73 | $22.82 | $20.64 | 4,500 |
| 2018-05-22 | $22.76 | $22.84 | $22.76 | $22.84 | $20.66 | 2,300 |
| 2018-05-21 | $22.74 | $22.74 | $22.74 | $22.74 | $20.57 | 0 |
| 2018-05-18 | $22.70 | $22.74 | $22.70 | $22.74 | $20.57 | 3,800 |
| 2018-05-17 | $23.13 | $23.37 | $23.11 | $23.11 | $20.90 | 550 |
| 2018-05-16 | $23.25 | $23.25 | $23.25 | $23.25 | $21.03 | 200 |
| 2018-05-15 | $22.80 | $22.80 | $22.80 | $22.80 | $20.62 | 18,043 |
| 2018-05-14 | $22.80 | $22.80 | $22.80 | $22.80 | $20.62 | 16,520 |
| 2018-05-11 | $22.58 | $22.58 | $22.58 | $22.58 | $20.42 | 19,084 |
| 2018-05-10 | $22.83 | $22.83 | $22.83 | $22.83 | $20.65 | 100 |
| 2018-05-09 | $22.09 | $22.69 | $22.09 | $22.69 | $20.52 | 670 |
| 2018-05-08 | $22.38 | $22.45 | $22.38 | $22.40 | $20.26 | 18,807 |
| 2018-05-07 | $22.80 | $22.80 | $22.46 | $22.46 | $20.31 | 14,296 |
| 2018-05-04 | $23.31 | $23.82 | $22.85 | $22.85 | $20.67 | 35,338 |
| 2018-05-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.58 | 250 |
| 2018-05-02 | $21.34 | $22.49 | $21.34 | $22.49 | $20.34 | 1,968 |
| 2018-05-01 | $24.17 | $24.17 | $24.17 | $24.17 | $21.86 | 2,424 |
| 2018-04-30 | $24.17 | $24.17 | $24.17 | $24.17 | $21.86 | 5,600 |
| 2018-04-27 | $24.56 | $24.56 | $24.56 | $24.56 | $22.21 | 182 |
| 2018-04-26 | $24.65 | $24.72 | $24.61 | $24.72 | $22.36 | 1,080 |
| 2018-04-25 | $23.61 | $24.35 | $23.61 | $24.35 | $22.02 | 4,800 |
| 2018-04-24 | $23.88 | $23.88 | $23.88 | $23.88 | $21.60 | 0 |
| 2018-04-23 | $23.85 | $24.16 | $23.85 | $23.88 | $21.60 | 3,340 |
| 2018-04-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.60 | 25 |
| 2018-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.60 | 4 |
| 2018-04-18 | $24.47 | $24.99 | $24.47 | $24.99 | $22.60 | 2,470 |
| 2018-04-17 | $26.00 | $26.00 | $24.60 | $24.60 | $22.25 | 2,050 |
| 2018-04-16 | $24.45 | $25.02 | $24.44 | $25.02 | $22.63 | 4,604 |
| 2018-04-13 | $24.45 | $24.49 | $24.30 | $24.48 | $22.14 | 11,000 |
| 2018-04-12 | $25.55 | $25.55 | $25.54 | $25.55 | $23.11 | 1,755 |
| 2018-04-11 | $24.72 | $24.72 | $24.72 | $24.72 | $22.36 | 2,000 |
| 2018-04-10 | $24.94 | $24.94 | $24.94 | $24.94 | $22.56 | 1,200 |
| 2018-04-09 | $24.47 | $24.47 | $24.47 | $24.47 | $22.13 | 0 |
| 2018-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $22.13 | 0 |
| 2018-04-05 | $24.51 | $24.51 | $24.47 | $24.47 | $22.13 | 3,500 |
| 2018-04-04 | $24.74 | $24.97 | $24.74 | $24.97 | $22.58 | 11,731 |
| 2018-04-03 | $24.32 | $24.32 | $24.32 | $24.32 | $22.00 | 9,317 |
| 2018-04-02 | $24.32 | $24.32 | $24.32 | $24.32 | $22.00 | 4,800 |
| 2018-03-29 | $23.95 | $23.95 | $23.95 | $23.95 | $21.66 | 0 |
| 2018-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $21.66 | 300 |
| 2018-03-27 | $24.17 | $24.17 | $24.07 | $24.12 | $21.81 | 500 |
| 2018-03-26 | $24.09 | $24.16 | $24.01 | $24.16 | $21.85 | 3,630 |
| 2018-03-23 | $24.10 | $24.10 | $24.10 | $24.10 | $21.80 | 100 |
| 2018-03-22 | $24.17 | $24.19 | $24.17 | $24.19 | $21.88 | 11,722 |
| 2018-03-21 | $24.50 | $24.50 | $24.11 | $24.11 | $21.81 | 22,500 |
| 2018-03-20 | $23.99 | $24.45 | $23.99 | $24.45 | $22.11 | 130,551 |
| 2018-03-19 | $23.97 | $23.97 | $23.90 | $23.91 | $21.62 | 3,926 |
| 2018-03-16 | $24.27 | $24.27 | $24.25 | $24.26 | $21.94 | 7,595 |
| 2018-03-15 | $23.85 | $24.48 | $23.85 | $24.24 | $21.92 | 9,235 |
| 2018-03-14 | $24.13 | $24.75 | $24.13 | $24.44 | $22.10 | 16,500 |
| 2018-03-13 | $24.53 | $25.29 | $24.53 | $24.54 | $22.19 | 4,900 |
| 2018-03-12 | $24.46 | $25.15 | $24.46 | $25.01 | $22.62 | 9,000 |
| 2018-03-09 | $24.82 | $25.16 | $24.82 | $25.00 | $22.61 | 5,400 |
| 2018-03-08 | $24.10 | $24.74 | $24.10 | $24.67 | $22.31 | 4,950 |
| 2018-03-07 | $24.38 | $25.05 | $24.38 | $24.57 | $22.11 | 8,500 |
| 2018-03-06 | $24.32 | $25.20 | $24.32 | $24.98 | $22.47 | 2,905 |
| 2018-03-05 | $24.94 | $24.94 | $24.61 | $24.61 | $22.14 | 7,500 |
| 2018-03-02 | $24.99 | $25.26 | $24.89 | $25.16 | $22.64 | 1,100 |
| 2018-03-01 | $25.10 | $25.40 | $25.00 | $25.01 | $22.50 | 3,239 |
| 2018-02-28 | $25.09 | $25.40 | $25.09 | $25.09 | $22.57 | 9,726 |
| 2018-02-27 | $25.32 | $25.50 | $25.09 | $25.09 | $22.57 | 11,400 |
| 2018-02-26 | $25.39 | $25.39 | $25.09 | $25.12 | $22.60 | 4,097 |
| 2018-02-23 | $25.54 | $25.80 | $25.44 | $25.44 | $22.89 | 2,980 |
| 2018-02-22 | $26.41 | $26.52 | $25.48 | $25.48 | $22.92 | 5,200 |
| 2018-02-21 | $26.98 | $26.98 | $26.32 | $26.32 | $23.68 | 2,950 |
| 2018-02-20 | $27.73 | $27.83 | $27.53 | $27.53 | $24.77 | 5,735 |
| 2018-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $25.19 | 12,922 |
| 2018-02-15 | $27.48 | $27.48 | $27.48 | $27.48 | $24.72 | 200 |
| 2018-02-14 | $27.67 | $27.67 | $27.64 | $27.64 | $24.87 | 1,300 |
| 2018-02-13 | $26.76 | $26.76 | $26.76 | $26.76 | $24.08 | 210 |
| 2018-02-12 | $26.76 | $26.76 | $26.76 | $26.76 | $24.08 | 50 |
| 2018-02-09 | $26.76 | $26.76 | $26.76 | $26.76 | $24.08 | 0 |
| 2018-02-08 | $27.46 | $27.48 | $26.76 | $26.76 | $24.08 | 3,200 |
| 2018-02-07 | $27.08 | $27.08 | $27.08 | $27.08 | $24.36 | 10 |
| 2018-02-06 | $27.04 | $27.08 | $27.04 | $27.08 | $24.36 | 844 |
| 2018-02-05 | $27.24 | $27.24 | $27.20 | $27.20 | $24.47 | 1,207 |
| 2018-02-02 | $27.82 | $27.85 | $27.55 | $27.85 | $25.06 | 1,777 |
| 2018-02-01 | $27.46 | $27.46 | $27.46 | $27.46 | $24.71 | 200 |
| 2018-01-31 | $28.55 | $28.55 | $28.15 | $28.21 | $25.38 | 4,575 |
| 2018-01-30 | $28.27 | $28.46 | $28.27 | $28.46 | $25.61 | 800 |
| 2018-01-29 | $28.61 | $28.61 | $28.56 | $28.60 | $25.73 | 5,838 |
| 2018-01-26 | $28.86 | $28.90 | $28.79 | $28.88 | $25.98 | 6,420 |
| 2018-01-25 | $28.70 | $29.14 | $28.70 | $29.05 | $26.14 | 9,000 |
| 2018-01-24 | $28.75 | $28.75 | $28.58 | $28.58 | $25.71 | 4,004 |
| 2018-01-23 | $28.31 | $28.31 | $28.31 | $28.31 | $25.47 | 754 |
| 2018-01-22 | $28.42 | $28.43 | $28.42 | $28.43 | $25.58 | 400 |
| 2018-01-19 | $28.55 | $28.55 | $28.44 | $28.45 | $25.60 | 3,613 |
| 2018-01-18 | $28.39 | $28.39 | $28.39 | $28.39 | $25.54 | 941 |
| 2018-01-17 | $28.50 | $28.50 | $28.50 | $28.50 | $25.64 | 2,252 |
| 2018-01-16 | $27.95 | $27.95 | $27.95 | $27.95 | $25.15 | 477 |
| 2018-01-12 | $27.55 | $27.55 | $27.55 | $27.55 | $24.79 | 0 |
| 2018-01-11 | $27.55 | $27.55 | $27.55 | $27.55 | $24.79 | 0 |
| 2018-01-10 | $27.33 | $27.55 | $27.33 | $27.55 | $24.79 | 699 |
| 2018-01-09 | $28.16 | $28.16 | $28.16 | $28.16 | $25.34 | 60 |
| 2018-01-08 | $28.17 | $28.17 | $28.16 | $28.16 | $25.34 | 934 |
| 2018-01-05 | $28.27 | $28.27 | $28.27 | $28.27 | $25.43 | 1,000 |
| 2018-01-04 | $28.17 | $28.17 | $28.17 | $28.17 | $25.34 | 5,100 |
| 2018-01-03 | $28.00 | $28.17 | $27.85 | $28.17 | $25.34 | 2,201 |
| 2018-01-02 | $28.43 | $28.43 | $28.43 | $28.43 | $25.58 | 21 |
| 2017-12-29 | $28.46 | $28.46 | $28.42 | $28.43 | $25.58 | 2,300 |
| 2017-12-28 | $28.29 | $28.29 | $28.29 | $28.29 | $25.45 | 80 |
| 2017-12-27 | $28.29 | $28.29 | $28.29 | $28.29 | $25.45 | 300 |
| 2017-12-26 | $28.32 | $28.32 | $28.32 | $28.32 | $25.48 | 50 |
| 2017-12-22 | $28.32 | $28.32 | $28.32 | $28.32 | $25.48 | 35 |
| 2017-12-21 | $28.33 | $28.33 | $28.32 | $28.32 | $25.48 | 400 |
| 2017-12-20 | $28.72 | $28.72 | $28.72 | $28.72 | $25.84 | 10 |
| 2017-12-19 | $28.72 | $28.72 | $28.72 | $28.72 | $25.84 | 0 |
| 2017-12-18 | $28.75 | $28.75 | $28.72 | $28.72 | $25.84 | 2,750 |
| 2017-12-15 | $28.28 | $28.28 | $28.28 | $28.28 | $25.44 | 5 |
| 2017-12-14 | $28.29 | $28.29 | $28.27 | $28.28 | $25.44 | 1,500 |
| 2017-12-13 | $28.04 | $28.04 | $28.04 | $28.04 | $25.23 | 1,000 |
| 2017-12-12 | $27.71 | $27.71 | $27.71 | $27.71 | $24.93 | 1,570 |
| 2017-12-11 | $27.66 | $27.69 | $27.57 | $27.57 | $24.80 | 4,000 |
| 2017-12-08 | $27.51 | $27.80 | $27.51 | $27.80 | $25.01 | 1,100 |
| 2017-12-07 | $27.74 | $27.74 | $27.74 | $27.74 | $24.96 | 100 |
| 2017-12-06 | $28.13 | $28.13 | $28.13 | $28.13 | $25.21 | 190 |
| 2017-12-05 | $28.37 | $28.37 | $28.25 | $28.25 | $25.32 | 354 |
| 2017-12-04 | $27.76 | $28.15 | $27.76 | $28.15 | $25.23 | 4,453 |
| 2017-12-01 | $27.30 | $27.54 | $27.30 | $27.54 | $24.68 | 307 |
| 2017-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $23.75 | 16,022 |
| 2017-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $23.75 | 400 |
| 2017-11-28 | $26.64 | $26.72 | $26.62 | $26.62 | $23.86 | 18,236 |
| 2017-11-27 | $26.50 | $26.55 | $26.50 | $26.55 | $23.79 | 1,100 |
| 2017-11-24 | $26.75 | $26.75 | $26.75 | $26.75 | $23.97 | 2,000 |
| 2017-11-22 | $26.66 | $26.68 | $26.66 | $26.68 | $23.91 | 2,500 |
| 2017-11-21 | $26.49 | $26.54 | $26.43 | $26.54 | $23.78 | 7,770 |
| 2017-11-20 | $26.48 | $26.56 | $26.48 | $26.56 | $23.80 | 2,300 |
| 2017-11-17 | $25.60 | $26.37 | $25.60 | $26.36 | $23.62 | 18,104 |
| 2017-11-16 | $26.47 | $26.47 | $26.42 | $26.42 | $23.68 | 1,200 |
| 2017-11-15 | $26.18 | $26.18 | $26.18 | $26.18 | $23.46 | 900 |
| 2017-11-14 | $26.04 | $26.04 | $26.00 | $26.00 | $23.30 | 2,400 |
| 2017-11-13 | $26.10 | $26.10 | $26.10 | $26.10 | $23.39 | 19,439 |
| 2017-11-10 | $26.10 | $26.10 | $26.10 | $26.10 | $23.39 | 0 |
| 2017-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $23.39 | 100 |
| 2017-11-08 | $26.02 | $26.02 | $26.02 | $26.02 | $23.32 | 7,512 |
| 2017-11-07 | $26.00 | $26.07 | $25.91 | $26.07 | $23.36 | 2,575 |
| 2017-11-06 | $26.41 | $26.41 | $26.41 | $26.41 | $23.67 | 500 |
| 2017-11-03 | $26.41 | $26.46 | $26.37 | $26.41 | $23.67 | 10,000 |
| 2017-11-02 | $25.34 | $26.14 | $25.34 | $26.14 | $23.42 | 880 |
| 2017-11-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.18 | 25 |
| 2017-10-31 | $25.87 | $25.87 | $25.87 | $25.87 | $23.18 | 300 |
| 2017-10-30 | $25.88 | $25.88 | $25.88 | $25.88 | $23.19 | 875 |
| 2017-10-27 | $25.96 | $25.96 | $25.96 | $25.96 | $23.26 | 0 |
| 2017-10-26 | $25.81 | $26.00 | $25.81 | $25.96 | $23.26 | 6,025 |
| 2017-10-25 | $25.13 | $25.26 | $25.13 | $25.26 | $22.64 | 1,500 |
| 2017-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 0 |
| 2017-10-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 2,930 |
| 2017-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 0 |
| 2017-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 0 |
| 2017-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 7,079 |
| 2017-10-17 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 3,819 |
| 2017-10-16 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 37 |
| 2017-10-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.66 | 3,700 |
| 2017-10-12 | $27.49 | $27.49 | $27.49 | $27.49 | $24.63 | 0 |
| 2017-10-11 | $27.49 | $27.49 | $27.49 | $27.49 | $24.63 | 25 |
| 2017-10-10 | $27.60 | $27.60 | $27.47 | $27.49 | $24.63 | 10,528 |
| 2017-10-09 | $27.83 | $27.83 | $27.83 | $27.83 | $24.94 | 0 |
| 2017-10-06 | $27.83 | $27.83 | $27.83 | $27.83 | $24.94 | 7,479 |
| 2017-10-05 | $27.83 | $27.83 | $27.83 | $27.83 | $24.94 | 1,500 |
| 2017-10-04 | $27.75 | $27.86 | $27.75 | $27.85 | $24.96 | 3,200 |
| 2017-10-03 | $28.12 | $28.12 | $28.12 | $28.12 | $25.20 | 1 |
| 2017-10-02 | $28.12 | $28.12 | $28.12 | $28.12 | $25.20 | 1,000 |
| 2017-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $24.40 | 10,840 |
| 2017-09-28 | $27.21 | $27.21 | $27.21 | $27.21 | $24.38 | 0 |
| 2017-09-27 | $27.09 | $27.21 | $27.09 | $27.21 | $24.38 | 3,900 |
| 2017-09-26 | $27.33 | $27.33 | $27.33 | $27.33 | $24.49 | 5,793 |
| 2017-09-25 | $27.52 | $27.52 | $27.52 | $27.52 | $24.66 | 302 |
| 2017-09-22 | $27.53 | $27.63 | $27.53 | $27.59 | $24.72 | 1,222 |
| 2017-09-21 | $27.43 | $27.61 | $27.43 | $27.54 | $24.68 | 5,738 |
| 2017-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $24.82 | 0 |
| 2017-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.82 | 500 |
| 2017-09-18 | $28.00 | $28.00 | $27.54 | $27.54 | $24.68 | 6,880 |
| 2017-09-15 | $28.04 | $28.04 | $28.04 | $28.04 | $25.13 | 3,100 |
| 2017-09-14 | $28.04 | $28.04 | $28.04 | $28.04 | $25.13 | 33 |
| 2017-09-13 | $28.04 | $28.04 | $28.04 | $28.04 | $25.13 | 0 |
| 2017-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | $25.13 | 0 |
| 2017-09-11 | $28.04 | $28.04 | $28.04 | $28.04 | $25.13 | 4,300 |
| 2017-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.64 | 0 |
| 2017-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.64 | 1,300 |
| 2017-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.55 | 0 |
| 2017-09-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.55 | 300 |
| 2017-09-01 | $27.82 | $27.82 | $27.82 | $27.82 | $24.83 | 810 |
| 2017-08-31 | $27.27 | $27.27 | $27.23 | $27.23 | $24.30 | 2,339 |
| 2017-08-30 | $27.32 | $27.32 | $27.32 | $27.32 | $24.38 | 417 |
| 2017-08-29 | $27.36 | $27.36 | $27.21 | $27.21 | $24.29 | 1,000 |
| 2017-08-28 | $27.60 | $27.61 | $27.41 | $27.49 | $24.54 | 7,000 |
| 2017-08-25 | $27.76 | $27.84 | $27.76 | $27.84 | $24.85 | 900 |
| 2017-08-24 | $27.84 | $27.84 | $27.84 | $27.84 | $24.85 | 3,029 |
| 2017-08-23 | $27.84 | $27.84 | $27.84 | $27.84 | $24.85 | 0 |
| 2017-08-22 | $27.84 | $27.84 | $27.84 | $27.84 | $24.85 | 4,500 |
| 2017-08-21 | $27.84 | $27.84 | $27.84 | $27.84 | $24.85 | 500 |
| 2017-08-18 | $27.68 | $27.73 | $27.68 | $27.73 | $24.75 | 4,715 |
| 2017-08-17 | $27.37 | $27.37 | $27.37 | $27.37 | $24.43 | 13 |
| 2017-08-16 | $27.37 | $27.37 | $27.37 | $27.37 | $24.43 | 5,500 |
| 2017-08-15 | $27.37 | $27.37 | $27.37 | $27.37 | $24.43 | 0 |
| 2017-08-14 | $27.37 | $27.37 | $27.37 | $27.37 | $24.43 | 400 |
| 2017-08-11 | $26.77 | $26.99 | $26.77 | $26.99 | $24.09 | 3,700 |
| 2017-08-10 | $26.88 | $26.88 | $26.88 | $26.88 | $23.99 | 520 |
| 2017-08-09 | $27.12 | $27.12 | $27.12 | $27.12 | $24.21 | 2,454 |
| 2017-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $24.37 | 2,200 |
| 2017-08-07 | $27.29 | $27.29 | $27.29 | $27.29 | $24.36 | 0 |
| 2017-08-04 | $27.29 | $27.29 | $27.29 | $27.29 | $24.36 | 300 |
| 2017-08-03 | $27.51 | $27.51 | $27.51 | $27.51 | $24.55 | 6,682 |
| 2017-08-02 | $27.22 | $27.22 | $27.22 | $27.22 | $24.30 | 0 |
| 2017-08-01 | $27.22 | $27.22 | $27.22 | $27.22 | $24.30 | 0 |
| 2017-07-31 | $27.22 | $27.22 | $27.22 | $27.22 | $24.30 | 0 |
| 2017-07-28 | $27.22 | $27.22 | $27.22 | $27.22 | $24.30 | 0 |
| 2017-07-27 | $26.89 | $27.63 | $26.89 | $27.22 | $24.30 | 2,100 |
| 2017-07-26 | $26.14 | $26.46 | $26.14 | $26.46 | $23.62 | 200 |
| 2017-07-25 | $26.09 | $26.37 | $26.09 | $26.37 | $23.54 | 3,480 |
| 2017-07-24 | $25.98 | $26.03 | $25.96 | $25.96 | $23.17 | 2,210 |
| 2017-07-21 | $26.14 | $26.14 | $26.14 | $26.14 | $23.33 | 4,438 |
| 2017-07-20 | $26.14 | $26.14 | $26.14 | $26.14 | $23.33 | 100 |
| 2017-07-19 | $26.17 | $26.17 | $25.96 | $26.06 | $23.26 | 1,000 |
| 2017-07-18 | $25.92 | $26.00 | $25.92 | $26.00 | $23.21 | 350 |
| 2017-07-17 | $25.97 | $25.97 | $25.80 | $25.81 | $23.04 | 1,800 |
| 2017-07-14 | $25.87 | $25.93 | $25.87 | $25.93 | $23.14 | 2,396 |
| 2017-07-13 | $25.69 | $25.69 | $25.69 | $25.69 | $22.93 | 200 |
| 2017-07-12 | $25.54 | $25.64 | $25.33 | $25.50 | $22.76 | 2,516 |
| 2017-07-11 | $25.31 | $25.31 | $25.11 | $25.21 | $22.50 | 6,500 |
| 2017-07-10 | $25.29 | $25.32 | $25.29 | $25.32 | $22.60 | 1,500 |
| 2017-07-07 | $25.51 | $25.78 | $25.51 | $25.78 | $23.01 | 300 |
| 2017-07-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.58 | 0 |
| 2017-07-05 | $25.21 | $25.39 | $25.21 | $25.30 | $22.58 | 2,100 |
| 2017-07-03 | $25.19 | $25.19 | $25.19 | $25.19 | $22.48 | 21 |
| 2017-06-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.48 | 7,007 |
| 2017-06-29 | $25.19 | $25.19 | $25.19 | $25.19 | $22.48 | 50 |
| 2017-06-28 | $25.25 | $25.41 | $25.19 | $25.19 | $22.48 | 2,750 |
| 2017-06-27 | $24.87 | $24.87 | $24.81 | $24.81 | $22.14 | 2,135 |
| 2017-06-26 | $25.12 | $25.12 | $24.95 | $24.95 | $22.27 | 1,650 |
| 2017-06-23 | $24.91 | $24.93 | $24.90 | $24.91 | $22.23 | 2,250 |
| 2017-06-22 | $24.99 | $25.00 | $24.89 | $24.89 | $22.22 | 1,450 |
| 2017-06-21 | $24.56 | $24.56 | $24.46 | $24.54 | $21.90 | 1,500 |
| 2017-06-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.31 | 0 |
| 2017-06-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.31 | 500 |
| 2017-06-16 | $24.82 | $24.82 | $24.82 | $24.82 | $22.15 | 1 |
| 2017-06-15 | $24.83 | $24.83 | $24.82 | $24.82 | $22.15 | 287 |
| 2017-06-14 | $25.55 | $25.55 | $25.55 | $25.55 | $22.81 | 0 |
| 2017-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $22.81 | 0 |
| 2017-06-12 | $25.55 | $25.55 | $25.55 | $25.55 | $22.80 | 3 |
| 2017-06-09 | $25.55 | $25.55 | $25.55 | $25.55 | $22.80 | 100 |
| 2017-06-08 | $25.55 | $25.55 | $25.55 | $25.55 | $22.80 | 600 |
| 2017-06-07 | $26.04 | $26.04 | $26.04 | $26.04 | $23.24 | 450 |
| 2017-06-06 | $26.07 | $26.07 | $26.07 | $26.07 | $23.17 | 500 |
| 2017-06-05 | $25.86 | $25.86 | $25.74 | $25.74 | $22.88 | 1,500 |
| 2017-06-02 | $25.95 | $26.00 | $25.87 | $25.87 | $22.99 | 1,300 |
| 2017-06-01 | $25.67 | $25.79 | $25.66 | $25.79 | $22.92 | 500 |
| 2017-05-31 | $25.34 | $25.34 | $25.34 | $25.34 | $22.52 | 7,875 |
| 2017-05-30 | $25.42 | $25.42 | $25.42 | $25.42 | $22.59 | 983 |
| 2017-05-26 | $24.57 | $24.57 | $24.57 | $24.57 | $21.84 | 0 |
| 2017-05-25 | $24.57 | $24.57 | $24.57 | $24.57 | $21.84 | 0 |
| 2017-05-24 | $24.57 | $24.57 | $24.57 | $24.57 | $21.84 | 0 |
| 2017-05-23 | $24.57 | $24.57 | $24.57 | $24.57 | $21.84 | 0 |
| 2017-05-22 | $24.57 | $24.57 | $24.57 | $24.57 | $21.84 | 500 |
| 2017-05-19 | $25.20 | $25.50 | $25.11 | $25.50 | $22.66 | 26,450 |
| 2017-05-18 | $24.97 | $24.97 | $24.97 | $24.97 | $22.19 | 100 |
| 2017-05-17 | $24.97 | $24.97 | $24.97 | $24.97 | $22.19 | 400 |
| 2017-05-16 | $24.97 | $24.97 | $24.97 | $24.97 | $22.19 | 3,300 |
| 2017-05-15 | $24.71 | $24.71 | $24.71 | $24.71 | $21.96 | 600 |
| 2017-05-12 | $24.65 | $24.72 | $24.65 | $24.71 | $21.96 | 12,286 |
| 2017-05-11 | $24.49 | $24.49 | $24.49 | $24.49 | $21.77 | 1,200 |
| 2017-05-10 | $24.90 | $24.90 | $24.79 | $24.79 | $22.03 | 800 |
| 2017-05-09 | $24.83 | $24.83 | $24.83 | $24.83 | $22.07 | 150 |
| 2017-05-08 | $25.08 | $25.08 | $25.03 | $25.03 | $22.25 | 800 |
| 2017-05-05 | $25.05 | $25.22 | $24.99 | $25.22 | $22.42 | 2,400 |
| 2017-05-04 | $24.97 | $24.97 | $24.97 | $24.97 | $22.19 | 200 |
| 2017-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.44 | 40 |
| 2017-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.44 | 15,600 |
| 2017-05-01 | $24.98 | $24.98 | $24.77 | $24.77 | $22.02 | 2,050 |
| 2017-04-28 | $24.82 | $25.01 | $24.79 | $25.01 | $22.23 | 9,500 |
| 2017-04-27 | $23.56 | $23.83 | $23.56 | $23.83 | $21.18 | 780 |
| 2017-04-26 | $23.48 | $23.48 | $23.48 | $23.48 | $20.87 | 300 |
| 2017-04-25 | $23.52 | $23.52 | $23.48 | $23.48 | $20.87 | 3,400 |
| 2017-04-24 | $24.12 | $24.12 | $24.12 | $24.12 | $21.44 | 0 |
| 2017-04-21 | $24.12 | $24.12 | $24.12 | $24.12 | $21.44 | 2,400 |
| 2017-04-20 | $24.12 | $24.12 | $24.12 | $24.12 | $21.44 | 4,000 |
| 2017-04-19 | $23.98 | $23.98 | $23.98 | $23.98 | $21.31 | 0 |
| 2017-04-18 | $23.98 | $23.98 | $23.98 | $23.98 | $21.31 | 19,400 |
| 2017-04-17 | $23.98 | $23.98 | $23.98 | $23.98 | $21.31 | 764 |
| 2017-04-13 | $23.98 | $23.98 | $23.98 | $23.98 | $21.31 | 300 |
| 2017-04-12 | $23.98 | $23.98 | $23.98 | $23.98 | $21.31 | 1 |
| 2017-04-11 | $23.90 | $24.04 | $23.90 | $23.98 | $21.31 | 2,100 |
| 2017-04-10 | $23.89 | $23.89 | $23.89 | $23.89 | $21.23 | 0 |
| 2017-04-07 | $23.89 | $23.89 | $23.89 | $23.89 | $21.23 | 0 |
| 2017-04-06 | $23.89 | $23.89 | $23.89 | $23.89 | $21.23 | 3,200 |
| 2017-04-05 | $23.90 | $23.90 | $23.89 | $23.89 | $21.23 | 2,900 |
| 2017-04-04 | $23.71 | $23.82 | $23.57 | $23.82 | $21.17 | 6,266 |
| 2017-04-03 | $23.63 | $23.63 | $23.54 | $23.54 | $20.92 | 490 |
| 2017-03-31 | $24.28 | $24.35 | $24.28 | $24.33 | $21.62 | 3,140 |
| 2017-03-30 | $24.24 | $24.26 | $24.07 | $24.08 | $21.40 | 3,300 |
| 2017-03-29 | $24.02 | $24.02 | $24.02 | $24.02 | $21.35 | 475 |
| 2017-03-28 | $24.23 | $24.23 | $24.23 | $24.23 | $21.54 | 0 |
| 2017-03-27 | $24.23 | $24.23 | $24.23 | $24.23 | $21.54 | 6,400 |
| 2017-03-24 | $24.01 | $24.01 | $24.01 | $24.01 | $21.34 | 4,200 |
| 2017-03-23 | $23.95 | $24.01 | $23.95 | $24.01 | $21.34 | 2,325 |
| 2017-03-22 | $24.03 | $24.03 | $24.03 | $24.03 | $21.36 | 1,604 |
| 2017-03-21 | $24.01 | $24.15 | $24.01 | $24.03 | $21.36 | 5,976 |
| 2017-03-20 | $23.53 | $23.61 | $23.43 | $23.61 | $20.98 | 12,040 |
| 2017-03-17 | $23.70 | $23.70 | $23.56 | $23.56 | $20.94 | 6,169 |
| 2017-03-16 | $23.62 | $23.62 | $23.62 | $23.62 | $20.99 | 4,205 |
| 2017-03-15 | $23.11 | $23.11 | $23.00 | $23.00 | $20.44 | 11,397 |
| 2017-03-14 | $23.13 | $23.13 | $23.01 | $23.01 | $20.45 | 3,315 |
| 2017-03-13 | $23.32 | $23.47 | $23.32 | $23.36 | $20.76 | 5,605 |
| 2017-03-10 | $23.26 | $23.26 | $23.26 | $23.26 | $20.67 | 3,705 |
| 2017-03-09 | $22.86 | $23.08 | $22.86 | $23.08 | $20.51 | 3,500 |
| 2017-03-08 | $23.05 | $23.05 | $23.05 | $23.05 | $20.49 | 800 |
| 2017-03-07 | $23.05 | $23.05 | $23.05 | $23.05 | $20.39 | 100 |
| 2017-03-06 | $23.58 | $23.59 | $23.44 | $23.44 | $20.73 | 4,200 |
| 2017-03-03 | $23.57 | $23.66 | $23.57 | $23.66 | $20.93 | 2,500 |
| 2017-03-02 | $23.51 | $23.51 | $23.49 | $23.49 | $20.78 | 4,000 |
| 2017-03-01 | $23.44 | $23.60 | $23.44 | $23.59 | $20.87 | 4,142 |
| 2017-02-28 | $23.70 | $23.70 | $23.70 | $23.70 | $20.96 | 312 |
| 2017-02-27 | $23.71 | $23.71 | $23.62 | $23.70 | $20.96 | 14,800 |
| 2017-02-24 | $23.90 | $23.90 | $23.90 | $23.90 | $21.14 | 26,423 |
| 2017-02-23 | $23.50 | $24.15 | $23.50 | $23.94 | $21.18 | 42,200 |
| 2017-02-22 | $22.74 | $22.74 | $22.74 | $22.74 | $20.12 | 300 |
| 2017-02-21 | $23.01 | $23.01 | $23.01 | $23.01 | $20.35 | 3,200 |
| 2017-02-17 | $23.05 | $23.05 | $23.05 | $23.05 | $20.39 | 25,300 |
| 2017-02-16 | $23.32 | $23.32 | $23.32 | $23.32 | $20.63 | 30,100 |
| 2017-02-15 | $23.29 | $23.34 | $23.25 | $23.32 | $20.63 | 2,982 |
| 2017-02-14 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 2,300 |
| 2017-02-13 | $23.50 | $23.50 | $23.50 | $23.50 | $20.79 | 0 |
| 2017-02-10 | $23.25 | $23.50 | $23.25 | $23.50 | $20.79 | 300 |
| 2017-02-09 | $23.18 | $23.19 | $23.18 | $23.19 | $20.51 | 478 |
| 2017-02-08 | $22.70 | $22.78 | $22.70 | $22.78 | $20.15 | 2,300 |
| 2017-02-07 | $22.88 | $22.88 | $22.88 | $22.88 | $20.24 | 600 |
| 2017-02-06 | $22.75 | $22.88 | $22.75 | $22.88 | $20.24 | 3,400 |
| 2017-02-03 | $23.11 | $23.20 | $23.11 | $23.20 | $20.52 | 700 |
| 2017-02-02 | $23.05 | $23.07 | $23.05 | $23.07 | $20.41 | 2,900 |
| 2017-02-01 | $23.00 | $23.00 | $22.84 | $22.97 | $20.32 | 6,040 |
| 2017-01-31 | $22.68 | $22.68 | $22.68 | $22.68 | $20.06 | 7,405 |
| 2017-01-30 | $22.39 | $22.76 | $22.36 | $22.76 | $20.13 | 22,900 |
| 2017-01-27 | $22.23 | $22.23 | $22.17 | $22.17 | $19.61 | 10,680 |
| 2017-01-26 | $22.17 | $22.17 | $22.17 | $22.17 | $19.61 | 0 |
| 2017-01-25 | $22.17 | $22.17 | $22.17 | $22.17 | $19.61 | 546 |
| 2017-01-24 | $21.83 | $21.83 | $21.83 | $21.83 | $19.31 | 250 |
| 2017-01-23 | $21.37 | $21.37 | $21.37 | $21.37 | $18.90 | 109 |
| 2017-01-20 | $20.77 | $20.77 | $20.77 | $20.77 | $18.37 | 0 |
| 2017-01-19 | $20.77 | $20.77 | $20.77 | $20.77 | $18.37 | 400 |
| 2017-01-18 | $21.21 | $21.21 | $21.21 | $21.21 | $18.76 | 93 |
| 2017-01-17 | $21.21 | $21.21 | $21.21 | $21.21 | $18.76 | 700 |
| 2017-01-13 | $20.96 | $20.96 | $20.96 | $20.96 | $18.54 | 0 |
| 2017-01-12 | $20.96 | $20.96 | $20.96 | $20.96 | $18.54 | 100 |
| 2017-01-11 | $20.99 | $20.99 | $20.99 | $20.99 | $18.57 | 117 |
| 2017-01-10 | $21.14 | $21.14 | $20.83 | $20.85 | $18.44 | 8,400 |
| 2017-01-09 | $20.99 | $20.99 | $20.99 | $20.99 | $18.56 | 200 |
| 2017-01-06 | $20.98 | $20.98 | $20.98 | $20.98 | $18.56 | 2,000 |
| 2017-01-05 | $20.99 | $21.06 | $20.98 | $20.98 | $18.56 | 1,520 |
| 2017-01-04 | $20.86 | $20.86 | $20.86 | $20.86 | $18.45 | 401 |
| 2017-01-03 | $20.84 | $20.84 | $20.84 | $20.84 | $18.43 | 409 |
| 2016-12-30 | $20.77 | $20.85 | $20.77 | $20.85 | $18.44 | 400 |
| 2016-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $18.35 | 394 |
| 2016-12-28 | $20.64 | $20.64 | $20.51 | $20.59 | $18.21 | 640 |
| 2016-12-27 | $20.42 | $20.87 | $20.24 | $20.42 | $18.06 | 3,360 |
| 2016-12-23 | $20.63 | $20.63 | $20.63 | $20.63 | $18.25 | 339 |
| 2016-12-22 | $20.87 | $20.87 | $20.87 | $20.87 | $18.46 | 3,000 |
| 2016-12-21 | $20.96 | $20.96 | $20.78 | $20.87 | $18.46 | 4,320 |
| 2016-12-20 | $21.04 | $21.04 | $20.96 | $20.96 | $18.54 | 3,209 |
| 2016-12-19 | $20.94 | $20.94 | $20.94 | $20.94 | $18.52 | 3,070 |
| 2016-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $18.57 | 8,920 |
| 2016-12-15 | $20.87 | $21.04 | $20.87 | $21.04 | $18.61 | 8,000 |
| 2016-12-14 | $21.48 | $21.48 | $21.48 | $21.48 | $19.00 | 500 |
| 2016-12-13 | $21.57 | $21.57 | $21.57 | $21.57 | $19.08 | 0 |
| 2016-12-12 | $21.54 | $21.57 | $21.54 | $21.57 | $19.08 | 400 |
| 2016-12-09 | $21.44 | $21.44 | $21.44 | $21.44 | $18.97 | 0 |
| 2016-12-08 | $21.44 | $21.44 | $21.44 | $21.44 | $18.97 | 110 |
| 2016-12-07 | $21.24 | $21.35 | $21.21 | $21.35 | $18.89 | 4,634 |
| 2016-12-06 | $21.32 | $21.32 | $21.32 | $21.32 | $18.86 | 1,311 |
| 2016-12-05 | $21.40 | $21.40 | $21.36 | $21.36 | $18.89 | 7,045 |
| 2016-12-02 | $21.06 | $21.07 | $20.87 | $20.87 | $18.46 | 16,420 |
| 2016-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $19.24 | 45 |
| 2016-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $19.24 | 9,666 |
| 2016-11-29 | $21.56 | $21.56 | $21.56 | $21.56 | $18.99 | 699 |
| 2016-11-28 | $21.61 | $21.61 | $21.61 | $21.61 | $19.03 | 0 |
| 2016-11-25 | $21.61 | $21.61 | $21.61 | $21.61 | $19.03 | 0 |
| 2016-11-23 | $21.61 | $21.61 | $21.61 | $21.61 | $19.03 | 0 |
| 2016-11-22 | $21.61 | $21.61 | $21.61 | $21.61 | $19.03 | 2,000 |
| 2016-11-21 | $21.60 | $21.61 | $21.60 | $21.61 | $19.04 | 2,535 |
| 2016-11-18 | $21.46 | $21.46 | $21.32 | $21.36 | $18.82 | 5,900 |
| 2016-11-17 | $21.51 | $21.51 | $21.45 | $21.45 | $18.90 | 2,975 |
| 2016-11-16 | $21.43 | $21.43 | $21.43 | $21.43 | $18.88 | 4,900 |
| 2016-11-15 | $21.00 | $21.00 | $20.76 | $20.78 | $18.31 | 7,000 |
| 2016-11-14 | $21.06 | $21.06 | $20.58 | $20.58 | $18.13 | 3,200 |
| 2016-11-11 | $21.02 | $21.02 | $21.01 | $21.01 | $18.51 | 2,000 |
| 2016-11-10 | $20.86 | $20.90 | $20.67 | $20.83 | $18.35 | 10,251 |
| 2016-11-09 | $21.17 | $21.17 | $20.96 | $21.05 | $18.54 | 1,335 |
| 2016-11-08 | $22.38 | $22.38 | $22.26 | $22.26 | $19.61 | 1,300 |
| 2016-11-07 | $22.15 | $22.15 | $22.15 | $22.15 | $19.51 | 0 |
| 2016-11-04 | $22.31 | $22.31 | $22.12 | $22.15 | $19.51 | 14,620 |
| 2016-11-03 | $23.39 | $23.39 | $23.39 | $23.39 | $20.61 | 0 |
| 2016-11-02 | $23.46 | $23.46 | $23.39 | $23.39 | $20.61 | 1,000 |
| 2016-11-01 | $23.02 | $23.02 | $23.02 | $23.02 | $20.28 | 1,547 |
| 2016-10-31 | $22.73 | $22.73 | $22.73 | $22.73 | $20.03 | 0 |
| 2016-10-28 | $22.73 | $22.73 | $22.73 | $22.73 | $20.03 | 11,600 |
| 2016-10-27 | $22.73 | $22.73 | $22.73 | $22.73 | $20.03 | 3,600 |
| 2016-10-26 | $22.62 | $22.62 | $22.62 | $22.62 | $19.93 | 100 |
| 2016-10-25 | $22.91 | $22.91 | $22.74 | $22.74 | $20.03 | 1,850 |
| 2016-10-24 | $22.88 | $22.88 | $22.87 | $22.87 | $20.15 | 1,006 |
| 2016-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.26 | 60 |
| 2016-10-20 | $23.04 | $23.07 | $23.00 | $23.00 | $20.26 | 1,200 |
| 2016-10-19 | $23.51 | $23.51 | $23.51 | $23.51 | $20.71 | 0 |
| 2016-10-18 | $23.51 | $23.51 | $23.51 | $23.51 | $20.71 | 1,600 |
| 2016-10-17 | $23.56 | $23.68 | $23.49 | $23.51 | $20.71 | 6,977 |
| 2016-10-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.48 | 6,206 |
| 2016-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $20.48 | 9,500 |
| 2016-10-12 | $22.86 | $23.33 | $22.66 | $23.33 | $20.55 | 4,000 |
| 2016-10-11 | $22.49 | $22.49 | $22.49 | $22.49 | $19.81 | 0 |
| 2016-10-10 | $22.34 | $22.49 | $22.34 | $22.49 | $19.81 | 1,500 |
| 2016-10-07 | $22.99 | $23.17 | $22.99 | $23.17 | $20.41 | 1,700 |
| 2016-10-06 | $22.88 | $22.88 | $22.88 | $22.88 | $20.16 | 100 |
| 2016-10-05 | $22.76 | $23.00 | $22.76 | $22.96 | $20.22 | 3,100 |
| 2016-10-04 | $22.97 | $22.97 | $22.97 | $22.97 | $20.24 | 0 |
| 2016-10-03 | $22.96 | $23.00 | $22.96 | $22.97 | $20.24 | 8,600 |
| 2016-09-30 | $23.01 | $23.10 | $23.01 | $23.04 | $20.30 | 2,340 |
| 2016-09-29 | $22.92 | $23.07 | $22.82 | $22.96 | $20.23 | 3,100 |
| 2016-09-28 | $22.39 | $22.39 | $22.39 | $22.39 | $19.72 | 0 |
| 2016-09-27 | $22.31 | $22.39 | $22.31 | $22.39 | $19.72 | 2,620 |
| 2016-09-26 | $22.62 | $22.62 | $22.62 | $22.62 | $19.92 | 0 |
| 2016-09-23 | $22.61 | $22.62 | $22.61 | $22.62 | $19.92 | 2,010 |
| 2016-09-22 | $22.74 | $22.74 | $22.74 | $22.74 | $20.03 | 0 |
| 2016-09-21 | $22.39 | $22.74 | $22.39 | $22.74 | $20.03 | 1,000 |
| 2016-09-20 | $22.14 | $22.14 | $22.13 | $22.13 | $19.50 | 4,004 |
| 2016-09-19 | $22.01 | $22.01 | $22.01 | $22.01 | $19.39 | 3,300 |
| 2016-09-16 | $22.01 | $22.01 | $22.01 | $22.01 | $19.39 | 5,602 |
| 2016-09-15 | $22.01 | $22.01 | $22.01 | $22.01 | $19.39 | 500 |
| 2016-09-14 | $21.66 | $21.66 | $21.54 | $21.55 | $18.99 | 1,100 |
| 2016-09-13 | $21.67 | $21.67 | $21.65 | $21.65 | $19.07 | 1,900 |
| 2016-09-12 | $21.77 | $21.94 | $21.77 | $21.85 | $19.25 | 822 |
| 2016-09-09 | $22.42 | $22.42 | $22.30 | $22.30 | $19.64 | 4,600 |
| 2016-09-08 | $22.69 | $22.69 | $22.69 | $22.69 | $19.99 | 0 |
| 2016-09-07 | $22.69 | $22.69 | $22.69 | $22.69 | $19.99 | 1,300 |
| 2016-09-06 | $22.59 | $22.79 | $22.54 | $22.79 | $19.99 | 3,800 |
| 2016-09-02 | $21.99 | $21.99 | $21.99 | $21.99 | $19.30 | 0 |
| 2016-09-01 | $21.99 | $21.99 | $21.99 | $21.99 | $19.30 | 400 |
| 2016-08-31 | $21.65 | $21.65 | $21.65 | $21.65 | $19.00 | 150 |
| 2016-08-30 | $22.10 | $22.10 | $21.80 | $21.81 | $19.14 | 10,500 |
| 2016-08-29 | $22.41 | $22.41 | $22.41 | $22.41 | $19.66 | 300 |
| 2016-08-26 | $22.41 | $22.41 | $22.41 | $22.41 | $19.66 | 700 |
| 2016-08-25 | $22.41 | $22.41 | $22.41 | $22.41 | $19.66 | 3,145 |
| 2016-08-24 | $23.41 | $23.41 | $23.41 | $23.41 | $20.54 | 83 |
| 2016-08-23 | $23.41 | $23.41 | $23.41 | $23.41 | $20.54 | 1,800 |
| 2016-08-22 | $23.41 | $23.41 | $23.41 | $23.41 | $20.54 | 0 |
| 2016-08-19 | $23.41 | $23.41 | $23.41 | $23.41 | $20.54 | 2,600 |
| 2016-08-18 | $23.02 | $23.41 | $22.97 | $23.41 | $20.54 | 1,800 |
| 2016-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.74 | 350 |
| 2016-08-16 | $22.45 | $22.45 | $22.45 | $22.45 | $19.70 | 100 |
| 2016-08-15 | $22.59 | $22.59 | $22.12 | $22.12 | $19.41 | 980 |
| 2016-08-12 | $22.54 | $22.54 | $22.54 | $22.54 | $19.78 | 200 |
| 2016-08-11 | $22.22 | $22.22 | $22.22 | $22.22 | $19.50 | 0 |
| 2016-08-10 | $22.24 | $22.24 | $22.22 | $22.22 | $19.50 | 6,351 |
| 2016-08-09 | $22.42 | $22.42 | $22.42 | $22.42 | $19.67 | 0 |
| 2016-08-08 | $22.29 | $22.42 | $22.29 | $22.42 | $19.67 | 1,200 |
| 2016-08-05 | $22.52 | $22.52 | $22.52 | $22.52 | $19.76 | 5,100 |
| 2016-08-04 | $22.54 | $22.54 | $22.54 | $22.54 | $19.78 | 0 |
| 2016-08-03 | $22.60 | $22.61 | $22.52 | $22.54 | $19.78 | 3,600 |
| 2016-08-02 | $22.62 | $22.80 | $22.50 | $22.80 | $20.01 | 1,650 |
| 2016-08-01 | $22.69 | $22.69 | $22.69 | $22.69 | $19.91 | 0 |
| 2016-07-29 | $22.69 | $22.69 | $22.69 | $22.69 | $19.91 | 17,200 |
| 2016-07-28 | $22.78 | $23.25 | $22.78 | $23.08 | $20.25 | 2,200 |
| 2016-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $19.52 | 0 |
| 2016-07-26 | $22.26 | $22.26 | $22.25 | $22.25 | $19.52 | 10,300 |
| 2016-07-25 | $22.24 | $22.24 | $22.24 | $22.24 | $19.51 | 0 |
| 2016-07-22 | $22.35 | $22.35 | $22.24 | $22.24 | $19.51 | 1,400 |
| 2016-07-21 | $22.35 | $22.35 | $22.20 | $22.20 | $19.48 | 8,510 |
| 2016-07-20 | $22.44 | $22.44 | $22.29 | $22.29 | $19.56 | 2,099 |
| 2016-07-19 | $22.51 | $22.52 | $22.51 | $22.52 | $19.76 | 2,491 |
| 2016-07-18 | $22.25 | $22.41 | $22.25 | $22.41 | $19.66 | 1,605 |
| 2016-07-15 | $22.25 | $22.26 | $22.19 | $22.19 | $19.47 | 2,100 |
| 2016-07-14 | $22.21 | $22.24 | $22.18 | $22.24 | $19.51 | 5,600 |
| 2016-07-13 | $22.33 | $22.33 | $22.33 | $22.33 | $19.60 | 0 |
| 2016-07-12 | $22.06 | $22.33 | $22.06 | $22.33 | $19.60 | 3,716 |
| 2016-07-11 | $21.85 | $21.89 | $21.85 | $21.89 | $19.21 | 1,950 |
| 2016-07-08 | $21.95 | $21.95 | $21.81 | $21.81 | $19.14 | 830 |
| 2016-07-07 | $21.71 | $21.72 | $21.70 | $21.72 | $19.06 | 1,600 |
| 2016-07-06 | $21.65 | $21.67 | $21.65 | $21.67 | $19.01 | 6,400 |
| 2016-07-05 | $22.34 | $22.34 | $22.34 | $22.34 | $19.60 | 1,901 |
| 2016-07-01 | $22.34 | $22.34 | $22.34 | $22.34 | $19.60 | 1,026 |
| 2016-06-30 | $20.59 | $20.59 | $20.59 | $20.59 | $18.07 | 0 |
| 2016-06-29 | $20.59 | $20.59 | $20.59 | $20.59 | $18.07 | 0 |
| 2016-06-28 | $20.59 | $20.59 | $20.59 | $20.59 | $18.07 | 0 |
| 2016-06-27 | $20.59 | $20.59 | $20.59 | $20.59 | $18.07 | 3,625 |
| 2016-06-24 | $21.35 | $21.35 | $21.35 | $21.35 | $18.73 | 0 |
| 2016-06-23 | $21.51 | $21.51 | $21.35 | $21.35 | $18.73 | 2,210 |
| 2016-06-22 | $21.53 | $21.53 | $21.53 | $21.53 | $18.89 | 0 |
| 2016-06-21 | $21.53 | $21.53 | $21.53 | $21.53 | $18.89 | 0 |
| 2016-06-20 | $21.53 | $21.53 | $21.53 | $21.53 | $18.89 | 200 |
| 2016-06-17 | $21.65 | $21.65 | $21.55 | $21.55 | $18.91 | 5,402 |
| 2016-06-16 | $21.89 | $21.89 | $21.89 | $21.89 | $19.21 | 66 |
| 2016-06-15 | $21.90 | $21.90 | $21.89 | $21.89 | $19.21 | 2,566 |
| 2016-06-14 | $22.05 | $22.05 | $22.05 | $22.05 | $19.35 | 100 |
| 2016-06-13 | $22.06 | $22.06 | $22.06 | $22.06 | $19.36 | 275 |
| 2016-06-10 | $22.43 | $22.45 | $22.33 | $22.33 | $19.59 | 1,745 |
| 2016-06-09 | $22.71 | $22.71 | $22.71 | $22.71 | $19.93 | 11 |
| 2016-06-08 | $22.71 | $22.71 | $22.71 | $22.71 | $19.93 | 25 |
| 2016-06-07 | $22.56 | $22.71 | $22.49 | $22.71 | $19.93 | 1,300 |
| 2016-06-06 | $22.60 | $22.60 | $22.60 | $22.60 | $19.83 | 200 |
| 2016-06-03 | $22.56 | $22.56 | $22.56 | $22.56 | $19.80 | 0 |
| 2016-06-02 | $22.56 | $22.56 | $22.56 | $22.56 | $19.80 | 34 |
| 2016-06-01 | $22.56 | $22.56 | $22.56 | $22.56 | $19.72 | 137 |
| 2016-05-31 | $22.55 | $22.55 | $22.38 | $22.38 | $19.56 | 4,300 |
| 2016-05-27 | $22.68 | $22.78 | $22.68 | $22.77 | $19.90 | 5,850 |
| 2016-05-26 | $22.70 | $22.70 | $22.69 | $22.69 | $19.83 | 800 |
| 2016-05-25 | $22.52 | $22.52 | $22.50 | $22.50 | $19.66 | 200 |
| 2016-05-24 | $22.48 | $22.50 | $22.45 | $22.49 | $19.66 | 1,050 |
| 2016-05-23 | $21.61 | $21.61 | $21.61 | $21.61 | $18.89 | 200 |
| 2016-05-20 | $22.77 | $22.77 | $22.77 | $22.77 | $19.90 | 0 |
| 2016-05-19 | $22.36 | $22.77 | $22.36 | $22.77 | $19.90 | 550 |
| 2016-05-18 | $22.93 | $22.93 | $22.82 | $22.84 | $19.96 | 1,100 |
| 2016-05-17 | $23.15 | $23.15 | $22.97 | $22.97 | $20.08 | 813 |
| 2016-05-16 | $22.83 | $22.83 | $22.83 | $22.83 | $19.95 | 29,375 |
| 2016-05-13 | $23.03 | $23.03 | $22.83 | $22.83 | $19.95 | 1,100 |
| 2016-05-12 | $23.17 | $23.17 | $23.17 | $23.17 | $20.25 | 1,004 |
| 2016-05-11 | $22.95 | $22.95 | $22.95 | $22.95 | $20.06 | 0 |
| 2016-05-10 | $22.66 | $22.95 | $22.63 | $22.95 | $20.06 | 2,100 |
| 2016-05-09 | $22.54 | $22.54 | $22.35 | $22.39 | $19.57 | 3,140 |
| 2016-05-06 | $22.51 | $22.78 | $22.51 | $22.78 | $19.91 | 2,000 |
| 2016-05-05 | $22.14 | $22.44 | $22.07 | $22.41 | $19.59 | 2,410 |
| 2016-05-04 | $21.97 | $21.97 | $21.84 | $21.84 | $19.09 | 1,303 |
| 2016-05-03 | $20.78 | $20.78 | $20.71 | $20.71 | $18.10 | 3,500 |
| 2016-05-02 | $21.36 | $21.36 | $21.35 | $21.35 | $18.66 | 1,200 |
| 2016-04-29 | $20.90 | $20.90 | $20.67 | $20.67 | $18.06 | 26,336 |
| 2016-04-28 | $21.21 | $21.21 | $21.20 | $21.20 | $18.53 | 1,284 |
| 2016-04-27 | $20.88 | $20.88 | $20.88 | $20.88 | $18.25 | 0 |
| 2016-04-26 | $20.91 | $20.91 | $20.88 | $20.88 | $18.25 | 3,300 |
| 2016-04-25 | $21.04 | $21.04 | $21.04 | $21.04 | $18.39 | 2 |
| 2016-04-22 | $21.04 | $21.04 | $21.04 | $21.04 | $18.39 | 0 |
| 2016-04-21 | $21.04 | $21.04 | $21.04 | $21.04 | $18.39 | 100 |
| 2016-04-20 | $21.24 | $21.24 | $21.17 | $21.17 | $18.50 | 1,380 |
| 2016-04-19 | $20.94 | $20.94 | $20.94 | $20.94 | $18.30 | 41 |
| 2016-04-18 | $20.38 | $20.94 | $20.38 | $20.94 | $18.30 | 5,650 |
| 2016-04-15 | $20.26 | $20.53 | $20.24 | $20.53 | $17.94 | 8,100 |
| 2016-04-14 | $20.36 | $20.38 | $20.36 | $20.37 | $17.80 | 343 |
| 2016-04-13 | $20.96 | $20.96 | $20.96 | $20.96 | $18.32 | 0 |
| 2016-04-12 | $20.90 | $20.96 | $20.90 | $20.96 | $18.32 | 7,200 |
| 2016-04-11 | $20.97 | $20.97 | $20.72 | $20.90 | $18.27 | 17,329 |
| 2016-04-08 | $20.92 | $20.92 | $20.92 | $20.92 | $18.28 | 600 |
| 2016-04-07 | $20.80 | $20.84 | $20.64 | $20.64 | $18.04 | 1,700 |
| 2016-04-06 | $20.63 | $20.63 | $20.63 | $20.63 | $18.03 | 0 |
| 2016-04-05 | $20.54 | $20.71 | $20.54 | $20.63 | $18.03 | 1,100 |
| 2016-04-04 | $21.39 | $21.39 | $21.03 | $21.03 | $18.38 | 501 |
| 2016-04-01 | $20.61 | $21.46 | $20.61 | $21.46 | $18.76 | 1,027 |
| 2016-03-31 | $20.97 | $20.97 | $20.97 | $20.97 | $18.33 | 7,300 |
| 2016-03-30 | $20.97 | $20.97 | $20.97 | $20.97 | $18.33 | 1,000 |
| 2016-03-29 | $20.69 | $20.69 | $20.69 | $20.69 | $18.08 | 100 |
| 2016-03-28 | $20.48 | $20.52 | $20.46 | $20.52 | $17.93 | 1,562 |
| 2016-03-24 | $20.22 | $20.36 | $20.22 | $20.36 | $17.79 | 2,425 |
| 2016-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
| 2016-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 0 |
| 2016-03-21 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 9 |
| 2016-03-18 | $21.00 | $21.00 | $21.00 | $21.00 | $18.35 | 1,901 |
| 2016-03-17 | $20.76 | $20.80 | $20.67 | $20.80 | $18.18 | 5,360 |
| 2016-03-16 | $19.92 | $20.40 | $19.91 | $20.40 | $17.83 | 3,203 |
| 2016-03-15 | $20.25 | $20.25 | $20.06 | $20.06 | $17.53 | 1,724 |
| 2016-03-14 | $20.36 | $20.36 | $20.33 | $20.33 | $17.77 | 3,500 |
| 2016-03-11 | $20.30 | $20.67 | $20.30 | $20.65 | $18.05 | 900 |
| 2016-03-10 | $20.20 | $20.20 | $19.92 | $19.92 | $17.41 | 1,125 |
| 2016-03-09 | $19.93 | $19.95 | $19.93 | $19.95 | $17.44 | 650 |
| 2016-03-08 | $19.72 | $19.74 | $19.59 | $19.61 | $17.06 | 4,925 |
| 2016-03-07 | $19.74 | $19.82 | $19.58 | $19.82 | $17.25 | 2,575 |
| 2016-03-04 | $20.00 | $20.07 | $19.58 | $19.58 | $17.03 | 5,430 |
| 2016-03-03 | $19.46 | $19.46 | $19.23 | $19.23 | $16.73 | 19,725 |
| 2016-03-02 | $18.90 | $19.46 | $18.68 | $19.46 | $16.93 | 47,848 |
| 2016-03-01 | $18.28 | $18.43 | $18.28 | $18.39 | $16.00 | 3,395 |
| 2016-02-29 | $16.57 | $16.78 | $16.57 | $16.78 | $14.60 | 20,495 |
| 2016-02-26 | $16.96 | $16.96 | $16.96 | $16.96 | $14.76 | 12,800 |
| 2016-02-25 | $16.75 | $16.75 | $16.75 | $16.75 | $14.58 | 0 |
| 2016-02-24 | $16.75 | $16.75 | $16.75 | $16.75 | $14.58 | 0 |
| 2016-02-23 | $16.77 | $16.77 | $16.75 | $16.75 | $14.58 | 7,700 |
| 2016-02-22 | $17.35 | $17.35 | $17.35 | $17.35 | $15.10 | 0 |
| 2016-02-19 | $17.35 | $17.35 | $17.35 | $17.35 | $15.10 | 0 |
| 2016-02-18 | $17.35 | $17.35 | $17.35 | $17.35 | $15.10 | 0 |
| 2016-02-17 | $17.29 | $17.35 | $17.29 | $17.35 | $15.10 | 2,000 |
| 2016-02-16 | $16.67 | $16.67 | $16.63 | $16.63 | $14.47 | 1,700 |
| 2016-02-12 | $16.41 | $16.41 | $16.41 | $16.41 | $14.28 | 100 |
| 2016-02-11 | $16.29 | $16.44 | $16.29 | $16.44 | $14.31 | 510 |
| 2016-02-10 | $16.45 | $16.54 | $16.45 | $16.54 | $14.39 | 1,405 |
| 2016-02-09 | $16.18 | $16.18 | $16.18 | $16.18 | $14.08 | 325 |
| 2016-02-08 | $16.03 | $16.03 | $16.03 | $16.03 | $13.95 | 500 |
| 2016-02-05 | $16.39 | $16.39 | $16.39 | $16.39 | $14.26 | 383 |
| 2016-02-04 | $16.41 | $16.41 | $16.41 | $16.41 | $14.28 | 100 |
| 2016-02-03 | $16.30 | $16.30 | $16.30 | $16.30 | $14.18 | 500 |
| 2016-02-02 | $16.33 | $16.33 | $16.10 | $16.14 | $14.04 | 4,209 |
| 2016-02-01 | $16.45 | $16.62 | $16.44 | $16.61 | $14.45 | 3,100 |
| 2016-01-29 | $16.01 | $16.18 | $16.01 | $16.18 | $14.08 | 3,900 |
| 2016-01-28 | $15.94 | $15.94 | $15.91 | $15.94 | $13.87 | 800 |
| 2016-01-27 | $15.89 | $15.89 | $15.89 | $15.89 | $13.83 | 422 |
| 2016-01-26 | $15.82 | $16.02 | $15.82 | $16.02 | $13.94 | 16,941 |
| 2016-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $13.92 | 21,900 |
| 2016-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.92 | 1,988 |
| 2016-01-21 | $15.43 | $15.43 | $15.43 | $15.43 | $13.42 | 143 |
| 2016-01-20 | $15.41 | $15.41 | $15.41 | $15.41 | $13.40 | 500 |
| 2016-01-19 | $15.46 | $15.46 | $15.38 | $15.38 | $13.38 | 1,200 |
| 2016-01-15 | $15.65 | $15.65 | $15.49 | $15.53 | $13.52 | 4,100 |
| 2016-01-14 | $15.92 | $16.08 | $15.92 | $16.08 | $13.99 | 2,806 |
| 2016-01-13 | $16.40 | $16.41 | $16.34 | $16.34 | $14.22 | 700 |
| 2016-01-12 | $16.13 | $16.13 | $16.04 | $16.08 | $13.99 | 8,600 |
| 2016-01-11 | $16.17 | $16.17 | $16.12 | $16.12 | $14.03 | 1,600 |
| 2016-01-08 | $16.24 | $16.24 | $16.21 | $16.21 | $14.10 | 4,800 |
| 2016-01-07 | $16.45 | $16.45 | $16.45 | $16.45 | $14.31 | 2,002 |
| 2016-01-06 | $16.70 | $16.70 | $16.70 | $16.70 | $14.53 | 501 |
| 2016-01-05 | $16.87 | $16.89 | $16.78 | $16.78 | $14.60 | 422 |
| 2016-01-04 | $17.11 | $17.11 | $17.11 | $17.11 | $14.88 | 8,258 |
| 2015-12-31 | $17.18 | $17.18 | $17.09 | $17.11 | $14.88 | 1,441 |
| 2015-12-30 | $17.25 | $17.25 | $17.18 | $17.18 | $14.95 | 400 |
| 2015-12-29 | $16.81 | $17.48 | $16.81 | $17.32 | $15.07 | 1,368 |
| 2015-12-28 | $17.09 | $17.10 | $16.68 | $16.68 | $14.51 | 3,016 |
| 2015-12-24 | $17.17 | $17.27 | $17.17 | $17.17 | $14.94 | 705 |
| 2015-12-23 | $16.81 | $16.93 | $16.79 | $16.92 | $14.72 | 4,205 |
| 2015-12-22 | $16.72 | $16.75 | $16.72 | $16.75 | $14.57 | 900 |
| 2015-12-21 | $16.55 | $16.77 | $16.55 | $16.61 | $14.45 | 3,744 |
| 2015-12-18 | $16.29 | $16.43 | $16.29 | $16.43 | $14.29 | 2,232 |
| 2015-12-17 | $16.46 | $16.46 | $16.46 | $16.46 | $14.32 | 243 |
| 2015-12-16 | $16.34 | $16.64 | $16.34 | $16.51 | $14.36 | 37,515 |
| 2015-12-15 | $15.81 | $15.81 | $15.81 | $15.81 | $13.76 | 93 |
| 2015-12-14 | $15.81 | $15.81 | $15.81 | $15.81 | $13.76 | 6,300 |
| 2015-12-11 | $15.91 | $15.91 | $15.74 | $15.81 | $13.76 | 6,300 |
| 2015-12-10 | $15.98 | $15.99 | $15.97 | $15.98 | $13.90 | 10,700 |
| 2015-12-09 | $16.23 | $16.23 | $16.23 | $16.23 | $14.12 | 0 |
| 2015-12-08 | $16.23 | $16.23 | $16.23 | $16.23 | $14.12 | 1,300 |
| 2015-12-07 | $16.66 | $16.66 | $16.66 | $16.66 | $14.50 | 4,550 |
| 2015-12-04 | $16.52 | $16.66 | $16.52 | $16.66 | $14.50 | 4,550 |
| 2015-12-03 | $16.50 | $16.67 | $16.50 | $16.65 | $14.49 | 1,200 |
| 2015-12-02 | $16.66 | $16.70 | $16.66 | $16.70 | $14.53 | 1,465 |
| 2015-12-01 | $16.68 | $16.70 | $16.68 | $16.70 | $14.53 | 300 |
| 2015-11-30 | $16.46 | $16.79 | $16.45 | $16.79 | $14.54 | 2,671 |
| 2015-11-27 | $16.25 | $16.25 | $16.25 | $16.25 | $14.07 | 0 |
| 2015-11-25 | $16.25 | $16.25 | $16.25 | $16.25 | $14.07 | 200 |
| 2015-11-24 | $15.93 | $15.93 | $15.93 | $15.93 | $13.79 | 100 |
| 2015-11-23 | $15.82 | $15.82 | $15.73 | $15.74 | $13.63 | 1,200 |
| 2015-11-20 | $15.91 | $15.91 | $15.91 | $15.91 | $13.77 | 0 |
| 2015-11-19 | $15.91 | $15.91 | $15.91 | $15.91 | $13.77 | 1,600 |
| 2015-11-18 | $15.67 | $15.67 | $15.67 | $15.67 | $13.56 | 1,080 |
| 2015-11-17 | $15.41 | $15.41 | $15.38 | $15.38 | $13.32 | 8,518 |
| 2015-11-16 | $15.12 | $15.33 | $15.11 | $15.33 | $13.27 | 4,100 |
| 2015-11-13 | $14.88 | $14.88 | $14.83 | $14.83 | $12.84 | 15,000 |
| 2015-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $12.99 | 400 |
| 2015-11-11 | $15.61 | $15.61 | $15.61 | $15.61 | $13.52 | 100 |
| 2015-11-10 | $15.56 | $15.56 | $15.56 | $15.56 | $13.47 | 0 |
| 2015-11-09 | $15.67 | $15.73 | $15.56 | $15.56 | $13.47 | 4,800 |
| 2015-11-06 | $15.70 | $15.73 | $15.63 | $15.73 | $13.62 | 6,000 |
| 2015-11-05 | $15.81 | $15.83 | $15.81 | $15.83 | $13.71 | 3,000 |
| 2015-11-04 | $15.78 | $15.82 | $15.78 | $15.82 | $13.70 | 3,000 |
| 2015-11-03 | $15.78 | $15.78 | $15.78 | $15.78 | $13.66 | 0 |
| 2015-11-02 | $15.84 | $15.84 | $15.74 | $15.78 | $13.66 | 40,100 |
| 2015-10-30 | $15.79 | $15.93 | $15.79 | $15.90 | $13.77 | 3,200 |
| 2015-10-29 | $15.95 | $16.20 | $15.95 | $16.05 | $13.90 | 2,620 |
| 2015-10-28 | $16.62 | $17.07 | $16.59 | $17.07 | $14.78 | 7,400 |
| 2015-10-27 | $17.18 | $17.18 | $17.18 | $17.18 | $14.88 | 0 |
| 2015-10-26 | $17.18 | $17.18 | $17.14 | $17.18 | $14.88 | 2,506 |
| 2015-10-23 | $17.16 | $17.16 | $17.16 | $17.16 | $14.86 | 700 |
| 2015-10-22 | $16.66 | $16.79 | $16.66 | $16.79 | $14.54 | 2,215 |
| 2015-10-21 | $16.40 | $16.40 | $16.40 | $16.40 | $14.20 | 0 |
| 2015-10-20 | $16.41 | $16.41 | $16.40 | $16.40 | $14.20 | 400 |
| 2015-10-19 | $16.37 | $16.39 | $16.33 | $16.39 | $14.19 | 500 |
| 2015-10-16 | $16.25 | $16.25 | $16.25 | $16.25 | $14.07 | 0 |
| 2015-10-15 | $16.25 | $16.25 | $16.25 | $16.25 | $14.07 | 71 |
| 2015-10-14 | $16.25 | $16.25 | $16.25 | $16.25 | $14.07 | 519 |
| 2015-10-13 | $16.68 | $16.68 | $16.47 | $16.47 | $14.26 | 1,600 |
| 2015-10-12 | $16.65 | $16.65 | $16.61 | $16.61 | $14.38 | 1,600 |
| 2015-10-09 | $16.63 | $16.63 | $16.63 | $16.63 | $14.40 | 2,550 |
| 2015-10-08 | $16.65 | $16.66 | $16.65 | $16.66 | $14.43 | 1,600 |
| 2015-10-07 | $16.71 | $16.71 | $16.54 | $16.54 | $14.32 | 1,559 |
| 2015-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $14.63 | 500 |
| 2015-10-05 | $16.84 | $16.96 | $16.81 | $16.96 | $14.69 | 24,500 |
| 2015-10-02 | $16.49 | $16.50 | $16.49 | $16.50 | $14.28 | 1,300 |
| 2015-10-01 | $16.59 | $16.64 | $16.59 | $16.64 | $14.41 | 1,029 |
| 2015-09-30 | $16.33 | $16.38 | $16.33 | $16.38 | $14.19 | 2,483 |
| 2015-09-29 | $16.14 | $16.18 | $16.13 | $16.18 | $14.01 | 3,100 |
| 2015-09-28 | $16.45 | $16.51 | $16.22 | $16.24 | $14.06 | 17,000 |
| 2015-09-25 | $16.70 | $16.79 | $16.70 | $16.70 | $14.46 | 6,359 |
| 2015-09-24 | $16.91 | $16.91 | $16.91 | $16.91 | $14.64 | 0 |
| 2015-09-23 | $17.10 | $17.10 | $16.91 | $16.91 | $14.64 | 5,100 |
| 2015-09-22 | $17.29 | $17.29 | $17.29 | $17.29 | $14.97 | 0 |
| 2015-09-21 | $17.30 | $17.30 | $17.29 | $17.29 | $14.97 | 2,580 |
| 2015-09-18 | $17.30 | $17.30 | $17.30 | $17.30 | $14.98 | 60 |
| 2015-09-17 | $17.30 | $17.30 | $17.30 | $17.30 | $14.98 | 446 |
| 2015-09-16 | $17.00 | $17.00 | $17.00 | $17.00 | $14.72 | 690 |
| 2015-09-15 | $16.55 | $16.56 | $16.52 | $16.55 | $14.33 | 5,300 |
| 2015-09-14 | $16.60 | $16.60 | $16.60 | $16.60 | $14.37 | 200 |
| 2015-09-11 | $16.89 | $16.93 | $16.89 | $16.92 | $14.65 | 1,530 |
| 2015-09-10 | $16.86 | $16.86 | $16.86 | $16.86 | $14.60 | 200 |
| 2015-09-09 | $16.91 | $16.91 | $16.91 | $16.91 | $14.64 | 200 |
| 2015-09-08 | $16.80 | $16.80 | $16.80 | $16.80 | $14.55 | 284 |
| 2015-09-04 | $16.34 | $16.37 | $16.32 | $16.32 | $14.13 | 11,250 |
| 2015-09-03 | $16.66 | $16.67 | $16.57 | $16.57 | $14.35 | 1,500 |
| 2015-09-02 | $16.28 | $16.40 | $16.14 | $16.33 | $14.14 | 20,000 |
| 2015-09-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.04 | 1,629 |
| 2015-08-31 | $16.75 | $16.86 | $16.75 | $16.86 | $14.53 | 3,543 |
| 2015-08-28 | $16.81 | $16.82 | $16.75 | $16.75 | $14.43 | 1,845 |