Parkland Corp (PKIUF) Exchange: PINK
Data as of May 3, 2024
$31.03 ($0.00) 0.00%
Parkland Corp - Daily Information
Click for more stock information on Parkland Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $31.03 |
| Previous Close | $31.03 |
| High | $31.03 |
| Low | $31.03 |
| Adjusted Open | $31.03 |
| Previous Adjusted Close | $31.03 |
| Adjusted High | $31.03 |
| Adjusted Low | $31.03 |
About Parkland Corp (PKIUF)
No Description Available
Invest in Parkland Corp (PKIUF)
Historical Stock Data for Parkland Corp (PKIUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 3,184 |
| 2024-04-04 | $30.78 | $31.03 | $30.60 | $31.03 | $31.03 | 3,052 |
| 2024-04-03 | $30.56 | $30.62 | $30.56 | $30.59 | $30.59 | 501 |
| 2024-04-02 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 2 |
| 2024-04-01 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 2 |
| 2024-03-28 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 28 |
| 2024-03-27 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 306 |
| 2024-03-26 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 216 |
| 2024-03-25 | $31.54 | $31.54 | $31.30 | $31.30 | $31.30 | 2,171 |
| 2024-03-22 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 148 |
| 2024-03-21 | $31.68 | $32.00 | $31.68 | $32.00 | $32.00 | 6,209 |
| 2024-03-20 | $32.03 | $32.03 | $32.03 | $32.03 | $31.77 | 1,924 |
| 2024-03-19 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2024-03-18 | $32.66 | $32.66 | $32.39 | $32.43 | $32.43 | 7,703 |
| 2024-03-15 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 98 |
| 2024-03-14 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 241 |
| 2024-03-13 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
| 2024-03-12 | $32.66 | $32.66 | $32.59 | $32.59 | $32.59 | 420 |
| 2024-03-11 | $32.14 | $32.14 | $32.07 | $32.07 | $32.07 | 1,065 |
| 2024-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 22 |
| 2024-03-07 | $32.48 | $32.50 | $32.48 | $32.50 | $32.50 | 201 |
| 2024-03-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 261 |
| 2024-03-05 | $31.74 | $31.83 | $31.64 | $31.64 | $31.64 | 877 |
| 2024-03-04 | $31.75 | $31.90 | $31.73 | $31.80 | $31.80 | 7,724 |
| 2024-03-01 | $32.22 | $32.22 | $31.77 | $31.77 | $31.77 | 1,595 |
| 2024-02-29 | $30.63 | $32.60 | $30.63 | $32.01 | $32.01 | 38,939 |
| 2024-02-28 | $32.07 | $32.91 | $32.07 | $32.43 | $32.43 | 12,359 |
| 2024-02-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 500 |
| 2024-02-26 | $35.24 | $35.26 | $35.24 | $35.26 | $35.26 | 1,359 |
| 2024-02-23 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 20,756 |
| 2024-02-22 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 14,591 |
| 2024-02-21 | $34.69 | $35.23 | $34.69 | $35.23 | $35.23 | 24,497 |
| 2024-02-20 | $33.95 | $34.51 | $33.95 | $34.44 | $34.44 | 41,656 |
| 2024-02-16 | $33.93 | $34.08 | $33.93 | $34.08 | $34.08 | 10,384 |
| 2024-02-15 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 26,784 |
| 2024-02-14 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 7,660 |
| 2024-02-13 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 8,377 |
| 2024-02-12 | $33.10 | $33.62 | $33.10 | $33.62 | $33.62 | 5,094 |
| 2024-02-09 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 62,887 |
| 2024-02-08 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 22,393 |
| 2024-02-07 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 75,208 |
| 2024-02-06 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 18,953 |
| 2024-02-05 | $34.76 | $34.76 | $34.12 | $34.20 | $34.20 | 15,963 |
| 2024-02-02 | $34.43 | $35.00 | $34.18 | $35.00 | $35.00 | 38,176 |
| 2024-02-01 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-01-31 | $34.34 | $34.64 | $34.26 | $34.26 | $34.26 | 1,380 |
| 2024-01-30 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 11,258 |
| 2024-01-29 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 5,357 |
| 2024-01-26 | $32.10 | $34.26 | $32.10 | $34.26 | $34.26 | 7,665 |
| 2024-01-25 | $33.94 | $33.94 | $33.80 | $33.88 | $33.88 | 13,703 |
| 2024-01-24 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 106,135 |
| 2024-01-23 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 18,825 |
| 2024-01-22 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 15 |
| 2024-01-19 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 10 |
| 2024-01-18 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 60 |
| 2024-01-17 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 9,192 |
| 2024-01-16 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 1,936 |
| 2024-01-12 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 8,861 |
| 2024-01-11 | $33.46 | $33.49 | $33.46 | $33.49 | $33.49 | 8,151 |
| 2024-01-10 | $33.00 | $33.78 | $33.00 | $33.78 | $33.78 | 788 |
| 2024-01-09 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 144 |
| 2024-01-08 | $31.91 | $32.19 | $31.91 | $32.19 | $32.19 | 3,166 |
| 2024-01-05 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 11,910 |
| 2024-01-04 | $31.04 | $31.04 | $30.97 | $30.97 | $30.97 | 1,670 |
| 2024-01-03 | $31.01 | $31.01 | $30.85 | $30.85 | $30.85 | 7,298 |
| 2024-01-02 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 1,115 |
| 2023-12-29 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 5,476 |
| 2023-12-28 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 5,886 |
| 2023-12-27 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 19,829 |
| 2023-12-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 367 |
| 2023-12-22 | $32.44 | $32.61 | $32.44 | $32.61 | $32.61 | 4,237 |
| 2023-12-21 | $32.01 | $32.35 | $32.01 | $32.35 | $32.35 | 26,857 |
| 2023-12-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.09 | 56,413 |
| 2023-12-19 | $32.34 | $32.34 | $32.34 | $32.34 | $32.09 | 56,689 |
| 2023-12-18 | $31.85 | $31.85 | $31.85 | $31.85 | $31.60 | 9,609 |
| 2023-12-15 | $31.75 | $31.85 | $31.75 | $31.85 | $31.60 | 12,219 |
| 2023-12-14 | $32.23 | $32.23 | $31.77 | $32.04 | $31.79 | 3,810 |
| 2023-12-13 | $32.26 | $32.26 | $32.26 | $32.26 | $32.01 | 2,951 |
| 2023-12-12 | $32.26 | $32.26 | $32.26 | $32.26 | $32.01 | 3,196 |
| 2023-12-11 | $32.50 | $32.79 | $32.50 | $32.79 | $32.54 | 15,900 |
| 2023-12-08 | $32.96 | $32.96 | $32.86 | $32.86 | $32.60 | 412 |
| 2023-12-07 | $32.66 | $32.66 | $32.66 | $32.66 | $32.41 | 7,422 |
| 2023-12-06 | $32.39 | $32.39 | $32.39 | $32.39 | $32.14 | 23 |
| 2023-12-05 | $30.25 | $32.92 | $30.25 | $32.39 | $32.14 | 8,510 |
| 2023-12-04 | $30.45 | $33.11 | $30.45 | $33.11 | $32.85 | 16,907 |
| 2023-12-01 | $30.96 | $30.96 | $30.96 | $30.96 | $30.72 | 3,587 |
| 2023-11-30 | $32.16 | $32.16 | $32.16 | $32.16 | $31.91 | 1,794 |
| 2023-11-29 | $32.27 | $32.27 | $32.27 | $32.27 | $32.02 | 1,001 |
| 2023-11-28 | $32.43 | $32.43 | $32.31 | $32.31 | $32.06 | 3,086 |
| 2023-11-27 | $32.36 | $32.66 | $32.29 | $32.66 | $32.41 | 4,244 |
| 2023-11-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.25 | 400 |
| 2023-11-22 | $32.11 | $32.45 | $32.11 | $32.45 | $32.20 | 267 |
| 2023-11-21 | $32.39 | $32.39 | $32.39 | $32.39 | $32.14 | 5,488 |
| 2023-11-20 | $31.79 | $32.22 | $31.79 | $32.22 | $31.97 | 11,607 |
| 2023-11-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.38 | 2,005 |
| 2023-11-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.38 | 8,996 |
| 2023-11-15 | $32.68 | $32.77 | $32.44 | $32.45 | $32.20 | 33,471 |
| 2023-11-14 | $31.85 | $31.85 | $31.85 | $31.85 | $31.60 | 3,064 |
| 2023-11-13 | $31.62 | $31.62 | $31.62 | $31.62 | $31.37 | 1,131 |
| 2023-11-10 | $31.29 | $31.29 | $31.29 | $31.29 | $31.04 | 194 |
| 2023-11-09 | $31.29 | $31.29 | $31.29 | $31.29 | $31.04 | 2,510 |
| 2023-11-08 | $31.29 | $31.29 | $31.29 | $31.29 | $31.04 | 11,461 |
| 2023-11-07 | $30.87 | $31.15 | $30.87 | $31.15 | $30.91 | 3,462 |
| 2023-11-06 | $31.35 | $31.35 | $31.35 | $31.35 | $31.11 | 3,588 |
| 2023-11-03 | $30.68 | $30.68 | $30.53 | $30.53 | $30.29 | 9,274 |
| 2023-11-02 | $31.90 | $31.90 | $30.31 | $30.87 | $30.62 | 48,791 |
| 2023-11-01 | $30.15 | $30.50 | $30.15 | $30.50 | $30.26 | 4,892 |
| 2023-10-31 | $29.79 | $30.18 | $29.79 | $30.15 | $29.92 | 33,822 |
| 2023-10-30 | $29.53 | $29.53 | $29.53 | $29.53 | $29.30 | 2,452 |
| 2023-10-27 | $29.72 | $29.72 | $29.72 | $29.72 | $29.49 | 19,231 |
| 2023-10-26 | $29.32 | $29.72 | $29.32 | $29.72 | $29.49 | 21,293 |
| 2023-10-25 | $29.79 | $29.95 | $29.79 | $29.79 | $29.56 | 6,804 |
| 2023-10-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.57 | 2,792 |
| 2023-10-23 | $30.28 | $30.28 | $30.28 | $30.28 | $30.04 | 20,510 |
| 2023-10-20 | $30.35 | $30.35 | $30.28 | $30.28 | $30.04 | 33,247 |
| 2023-10-19 | $30.08 | $30.08 | $30.08 | $30.08 | $29.84 | 545 |
| 2023-10-18 | $29.86 | $29.86 | $29.86 | $29.86 | $29.63 | 9,265 |
| 2023-10-17 | $28.82 | $28.82 | $28.82 | $28.82 | $28.60 | 9,289 |
| 2023-10-16 | $28.82 | $28.82 | $28.82 | $28.82 | $28.60 | 805 |
| 2023-10-13 | $28.82 | $28.82 | $28.82 | $28.82 | $28.60 | 13 |
| 2023-10-12 | $28.94 | $28.94 | $28.82 | $28.82 | $28.60 | 2,400 |
| 2023-10-11 | $29.06 | $29.06 | $29.02 | $29.02 | $28.79 | 1,785 |
| 2023-10-10 | $28.44 | $28.44 | $28.44 | $28.44 | $28.22 | 539 |
| 2023-10-09 | $28.44 | $28.44 | $28.44 | $28.44 | $28.22 | 1 |
| 2023-10-06 | $28.44 | $28.44 | $28.44 | $28.44 | $28.22 | 441 |
| 2023-10-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.22 | 13,804 |
| 2023-10-04 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 234 |
| 2023-10-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 11,556 |
| 2023-10-02 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 877 |
| 2023-09-29 | $29.48 | $29.48 | $29.32 | $29.32 | $29.09 | 9,558 |
| 2023-09-28 | $29.05 | $29.05 | $29.05 | $29.05 | $28.82 | 11,374 |
| 2023-09-27 | $29.25 | $29.25 | $29.05 | $29.05 | $28.82 | 6,144 |
| 2023-09-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.03 | 23,964 |
| 2023-09-25 | $29.26 | $29.26 | $29.26 | $29.26 | $29.03 | 15,146 |
| 2023-09-22 | $29.20 | $29.37 | $29.20 | $29.26 | $29.03 | 2,461 |
| 2023-09-21 | $28.98 | $29.24 | $28.98 | $29.24 | $29.01 | 16,971 |
| 2023-09-20 | $29.04 | $29.04 | $29.04 | $29.04 | $28.57 | 181 |
| 2023-09-19 | $29.36 | $29.36 | $29.36 | $29.36 | $28.88 | 45 |
| 2023-09-18 | $29.32 | $29.36 | $29.27 | $29.36 | $28.88 | 2,000 |
| 2023-09-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.12 | 194 |
| 2023-09-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.12 | 23,738 |
| 2023-09-13 | $29.40 | $29.40 | $29.40 | $29.40 | $28.92 | 17,909 |
| 2023-09-12 | $29.40 | $29.40 | $29.40 | $29.40 | $28.92 | 11,086 |
| 2023-09-11 | $29.15 | $29.15 | $29.02 | $29.02 | $28.55 | 11,202 |
| 2023-09-08 | $28.97 | $29.02 | $28.97 | $29.02 | $28.55 | 41,404 |
| 2023-09-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.30 | 50,595 |
| 2023-09-06 | $28.42 | $28.42 | $28.18 | $28.20 | $27.74 | 48,096 |
| 2023-09-05 | $27.82 | $27.82 | $26.52 | $26.84 | $26.40 | 4,247 |
| 2023-09-01 | $27.15 | $27.15 | $27.15 | $27.15 | $26.71 | 145 |
| 2023-08-31 | $27.15 | $27.77 | $26.83 | $26.83 | $26.39 | 1,492,393 |
| 2023-08-30 | $27.06 | $27.06 | $27.06 | $27.06 | $26.62 | 0 |
| 2023-08-29 | $27.06 | $27.06 | $27.06 | $27.06 | $26.62 | 276 |
| 2023-08-28 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 83 |
| 2023-08-25 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 0 |
| 2023-08-24 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 2,612 |
| 2023-08-23 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 14,970 |
| 2023-08-22 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 10 |
| 2023-08-21 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 6 |
| 2023-08-18 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 1,635 |
| 2023-08-17 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 3 |
| 2023-08-16 | $27.29 | $27.29 | $27.29 | $27.29 | $26.85 | 194 |
| 2023-08-15 | $27.64 | $27.64 | $27.64 | $27.64 | $27.19 | 0 |
| 2023-08-14 | $27.64 | $27.64 | $27.64 | $27.64 | $27.19 | 11 |
| 2023-08-11 | $27.63 | $27.64 | $27.63 | $27.64 | $27.19 | 5,500 |
| 2023-08-10 | $27.29 | $27.29 | $27.28 | $27.28 | $26.84 | 11,591 |
| 2023-08-09 | $27.05 | $27.05 | $26.84 | $26.97 | $26.53 | 28,265 |
| 2023-08-08 | $27.00 | $27.28 | $27.00 | $27.28 | $26.84 | 2,211 |
| 2023-08-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.43 | 0 |
| 2023-08-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.43 | 500 |
| 2023-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $25.88 | 107 |
| 2023-08-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.09 | 0 |
| 2023-08-01 | $26.43 | $26.52 | $26.43 | $26.52 | $26.09 | 215 |
| 2023-07-31 | $27.56 | $27.56 | $27.56 | $27.56 | $27.11 | 590 |
| 2023-07-28 | $27.86 | $27.86 | $27.86 | $27.86 | $27.41 | 1 |
| 2023-07-27 | $27.95 | $28.10 | $27.86 | $27.86 | $27.41 | 614 |
| 2023-07-26 | $27.38 | $27.38 | $27.38 | $27.38 | $26.93 | 1 |
| 2023-07-25 | $27.38 | $27.38 | $27.38 | $27.38 | $26.93 | 0 |
| 2023-07-24 | $27.00 | $27.38 | $27.00 | $27.38 | $26.93 | 320 |
| 2023-07-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 484 |
| 2023-07-20 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 130 |
| 2023-07-19 | $26.87 | $26.87 | $26.71 | $26.71 | $26.71 | 914 |
| 2023-07-18 | $26.43 | $26.45 | $26.43 | $26.45 | $26.45 | 1,003 |
| 2023-07-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 225 |
| 2023-07-14 | $25.88 | $25.91 | $25.88 | $25.91 | $25.91 | 2,987 |
| 2023-07-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 423 |
| 2023-07-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 754 |
| 2023-07-11 | $25.09 | $25.18 | $25.09 | $25.18 | $25.18 | 200 |
| 2023-07-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 20 |
| 2023-07-07 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 2,091 |
| 2023-07-06 | $24.41 | $24.41 | $24.26 | $24.26 | $24.26 | 542 |
| 2023-07-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 750 |
| 2023-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-06-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 698 |
| 2023-06-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 470 |
| 2023-06-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 801 |
| 2023-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2023-06-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-06-22 | $24.92 | $24.93 | $24.92 | $24.93 | $24.93 | 3,873 |
| 2023-06-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 10,000 |
| 2023-06-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.50 | 0 |
| 2023-06-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.50 | 8 |
| 2023-06-15 | $25.75 | $25.76 | $25.75 | $25.76 | $25.50 | 200 |
| 2023-06-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.98 | 305 |
| 2023-06-13 | $25.18 | $25.18 | $25.18 | $25.18 | $24.92 | 0 |
| 2023-06-12 | $25.18 | $25.18 | $25.18 | $25.18 | $24.92 | 273 |
| 2023-06-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.04 | 112,700 |
| 2023-06-08 | $25.38 | $25.38 | $25.29 | $25.29 | $25.04 | 1,174 |
| 2023-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.74 | 200 |
| 2023-06-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.34 | 162 |
| 2023-06-05 | $25.39 | $25.39 | $25.08 | $25.08 | $24.83 | 900 |
| 2023-06-02 | $25.00 | $25.60 | $25.00 | $25.60 | $25.34 | 1,007 |
| 2023-06-01 | $24.97 | $25.05 | $24.97 | $25.05 | $24.80 | 470 |
| 2023-05-31 | $24.62 | $24.62 | $24.62 | $24.62 | $24.37 | 1,291,432 |
| 2023-05-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.37 | 127 |
| 2023-05-26 | $24.67 | $24.72 | $24.67 | $24.72 | $24.47 | 400 |
| 2023-05-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.59 | 319 |
| 2023-05-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.37 | 1 |
| 2023-05-23 | $25.53 | $25.64 | $25.46 | $25.64 | $25.64 | 1,636 |
| 2023-05-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 256 |
| 2023-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,063 |
| 2023-05-18 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 3,805 |
| 2023-05-17 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 367 |
| 2023-05-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-05-15 | $24.79 | $24.85 | $24.77 | $24.85 | $24.85 | 1,294 |
| 2023-05-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-05-11 | $24.73 | $24.73 | $24.49 | $24.49 | $24.49 | 264 |
| 2023-05-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 303 |
| 2023-05-09 | $24.94 | $25.08 | $24.94 | $25.08 | $25.08 | 7,120 |
| 2023-05-08 | $24.34 | $24.34 | $23.43 | $23.43 | $23.43 | 304 |
| 2023-05-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 69 |
| 2023-05-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 642 |
| 2023-05-03 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 100 |
| 2023-05-02 | $23.35 | $23.35 | $23.29 | $23.29 | $23.29 | 907 |
| 2023-05-01 | $23.80 | $23.90 | $23.64 | $23.64 | $23.64 | 3,338 |
| 2023-04-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-04-27 | $22.47 | $22.78 | $22.47 | $22.78 | $22.78 | 551 |
| 2023-04-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 11,077 |
| 2023-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 105 |
| 2023-04-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 720 |
| 2023-04-21 | $23.20 | $23.20 | $23.07 | $23.20 | $23.20 | 971 |
| 2023-04-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1,307 |
| 2023-04-19 | $23.50 | $23.79 | $23.50 | $23.79 | $23.79 | 895 |
| 2023-04-18 | $23.73 | $23.73 | $23.43 | $23.43 | $23.43 | 371 |
| 2023-04-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 192 |
| 2023-04-14 | $23.89 | $23.90 | $23.84 | $23.90 | $23.90 | 10,995 |
| 2023-04-13 | $22.62 | $23.74 | $22.62 | $23.74 | $23.74 | 6,801 |
| 2023-04-12 | $23.84 | $23.84 | $23.74 | $23.74 | $23.74 | 6,115 |
| 2023-04-11 | $23.57 | $24.12 | $23.57 | $23.92 | $23.92 | 2,388 |
| 2023-04-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1,097 |
| 2023-04-06 | $23.00 | $23.51 | $23.00 | $23.39 | $23.39 | 15,567 |
| 2023-04-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-04-04 | $23.86 | $23.86 | $23.42 | $23.42 | $23.42 | 2,832 |
| 2023-04-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 133 |
| 2023-03-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 80 |
| 2023-03-30 | $23.97 | $24.03 | $23.91 | $23.91 | $23.91 | 1,001 |
| 2023-03-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 17 |
| 2023-03-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 81 |
| 2023-03-27 | $22.74 | $23.05 | $22.74 | $22.90 | $22.90 | 810 |
| 2023-03-24 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 2,723 |
| 2023-03-23 | $22.95 | $22.95 | $22.73 | $22.73 | $22.73 | 4,952 |
| 2023-03-22 | $22.81 | $23.33 | $22.81 | $23.33 | $23.33 | 2,310 |
| 2023-03-21 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 500 |
| 2023-03-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.41 | 1 |
| 2023-03-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.41 | 40 |
| 2023-03-16 | $20.33 | $20.66 | $20.33 | $20.66 | $20.41 | 200 |
| 2023-03-15 | $21.02 | $21.02 | $21.02 | $21.02 | $20.77 | 10 |
| 2023-03-14 | $21.21 | $21.21 | $21.02 | $21.02 | $20.77 | 908 |
| 2023-03-13 | $20.82 | $21.13 | $20.82 | $21.13 | $20.88 | 339 |
| 2023-03-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 2 |
| 2023-03-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.66 | 1,101 |
| 2023-03-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.77 | 17 |
| 2023-03-07 | $22.48 | $22.48 | $22.03 | $22.03 | $21.77 | 997 |
| 2023-03-06 | $22.13 | $22.41 | $22.13 | $22.39 | $22.39 | 520 |
| 2023-03-03 | $21.56 | $22.01 | $21.51 | $22.01 | $22.01 | 2,552 |
| 2023-03-02 | $21.79 | $21.86 | $21.79 | $21.85 | $21.85 | 2,192 |
| 2023-03-01 | $21.81 | $21.81 | $21.78 | $21.78 | $21.78 | 1,595 |
| 2023-02-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 196,859 |
| 2023-02-27 | $22.59 | $22.62 | $22.59 | $22.60 | $22.60 | 1,371 |
| 2023-02-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 214 |
| 2023-02-23 | $22.13 | $22.31 | $22.13 | $22.31 | $22.31 | 3,164 |
| 2023-02-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-02-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 30 |
| 2023-02-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 324 |
| 2023-02-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 2,314 |
| 2023-02-15 | $21.27 | $22.45 | $21.27 | $22.45 | $22.45 | 2,630 |
| 2023-02-14 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-02-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 96 |
| 2023-02-10 | $22.66 | $22.66 | $22.44 | $22.44 | $22.44 | 321 |
| 2023-02-09 | $22.81 | $22.82 | $22.53 | $22.53 | $22.53 | 3,070 |
| 2023-02-08 | $22.76 | $22.79 | $22.76 | $22.79 | $22.79 | 2,000 |
| 2023-02-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-02-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2023-02-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 8 |
| 2023-02-02 | $23.50 | $23.51 | $23.40 | $23.40 | $23.40 | 820 |
| 2023-02-01 | $23.40 | $23.58 | $23.39 | $23.58 | $23.58 | 1,045 |
| 2023-01-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 121,109 |
| 2023-01-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-01-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-01-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 140 |
| 2023-01-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2023-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-01-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 152 |
| 2023-01-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 180 |
| 2023-01-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 9 |
| 2023-01-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 24 |
| 2023-01-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 145 |
| 2023-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 16 |
| 2023-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-01-11 | $22.77 | $23.00 | $22.77 | $23.00 | $23.00 | 904 |
| 2023-01-10 | $22.74 | $22.87 | $22.74 | $22.85 | $22.85 | 959 |
| 2023-01-09 | $22.77 | $22.95 | $22.77 | $22.95 | $22.95 | 3,106 |
| 2023-01-06 | $22.00 | $22.26 | $22.00 | $22.26 | $22.26 | 1,465 |
| 2023-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 14 |
| 2023-01-04 | $21.73 | $22.00 | $21.73 | $22.00 | $22.00 | 800 |
| 2023-01-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 510 |
| 2022-12-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 937 |
| 2022-12-29 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 36 |
| 2022-12-28 | $21.55 | $21.94 | $21.55 | $21.83 | $21.83 | 1,019 |
| 2022-12-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 157 |
| 2022-12-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 267 |
| 2022-12-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 593 |
| 2022-12-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2022-12-20 | $20.77 | $21.03 | $20.77 | $20.99 | $20.75 | 1,996 |
| 2022-12-19 | $22.32 | $22.32 | $22.32 | $22.32 | $22.07 | 1 |
| 2022-12-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.07 | 151 |
| 2022-12-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.07 | 600 |
| 2022-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 250 |
| 2022-12-13 | $23.15 | $23.15 | $22.91 | $22.91 | $22.65 | 395 |
| 2022-12-12 | $22.13 | $22.13 | $22.13 | $22.13 | $21.88 | 6 |
| 2022-12-09 | $22.19 | $22.25 | $22.01 | $22.13 | $22.13 | 136,474 |
| 2022-12-08 | $21.38 | $21.71 | $21.38 | $21.66 | $21.66 | 5,394 |
| 2022-12-07 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-12-06 | $21.23 | $21.23 | $20.97 | $20.97 | $20.97 | 1,706 |
| 2022-12-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 123 |
| 2022-12-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2022-12-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 3 |
| 2022-11-30 | $20.67 | $21.26 | $20.67 | $21.26 | $21.26 | 804 |
| 2022-11-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 398 |
| 2022-11-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 3,855 |
| 2022-11-25 | $20.12 | $20.20 | $20.10 | $20.20 | $20.20 | 1,408 |
| 2022-11-23 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 500 |
| 2022-11-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,482 |
| 2022-11-21 | $18.71 | $19.06 | $18.68 | $18.95 | $18.95 | 2,718 |
| 2022-11-18 | $18.73 | $18.99 | $18.73 | $18.99 | $18.99 | 1,450 |
| 2022-11-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 919 |
| 2022-11-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-11-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 330 |
| 2022-11-14 | $19.45 | $19.49 | $19.45 | $19.49 | $19.49 | 4,916 |
| 2022-11-11 | $19.44 | $19.75 | $19.44 | $19.70 | $19.70 | 4,613 |
| 2022-11-10 | $18.76 | $18.86 | $18.51 | $18.75 | $18.75 | 4,650 |
| 2022-11-09 | $18.55 | $18.55 | $18.08 | $18.21 | $18.21 | 2,047 |
| 2022-11-08 | $18.65 | $19.24 | $18.63 | $19.24 | $19.24 | 1,225 |
| 2022-11-07 | $18.88 | $18.89 | $18.67 | $18.67 | $18.67 | 4,509 |
| 2022-11-04 | $19.54 | $19.60 | $18.71 | $19.19 | $19.19 | 3,938 |
| 2022-11-03 | $19.46 | $19.50 | $18.84 | $18.96 | $18.96 | 3,032 |
| 2022-11-02 | $20.29 | $20.57 | $20.12 | $20.12 | $20.12 | 1,496 |
| 2022-11-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 165 |
| 2022-10-31 | $20.19 | $20.27 | $20.08 | $20.27 | $20.27 | 1,900 |
| 2022-10-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 297 |
| 2022-10-27 | $20.51 | $20.53 | $20.36 | $20.36 | $20.36 | 491 |
| 2022-10-26 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 200 |
| 2022-10-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 210 |
| 2022-10-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2022-10-21 | $19.71 | $19.71 | $19.64 | $19.64 | $19.64 | 609 |
| 2022-10-20 | $19.70 | $19.79 | $19.38 | $19.52 | $19.52 | 2,725 |
| 2022-10-19 | $19.02 | $19.77 | $18.76 | $19.77 | $19.77 | 4,999 |
| 2022-10-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 8,449 |
| 2022-10-17 | $21.30 | $21.61 | $21.30 | $21.53 | $21.53 | 9,812 |
| 2022-10-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 231 |
| 2022-10-13 | $20.44 | $20.71 | $20.29 | $20.71 | $20.71 | 1,776 |
| 2022-10-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 190 |
| 2022-10-11 | $21.24 | $21.53 | $21.24 | $21.51 | $21.51 | 411 |
| 2022-10-10 | $19.91 | $21.00 | $19.90 | $19.90 | $19.90 | 725 |
| 2022-10-07 | $20.88 | $22.25 | $20.88 | $21.67 | $21.67 | 5,771 |
| 2022-10-06 | $22.19 | $22.22 | $21.80 | $21.80 | $21.80 | 810 |
| 2022-10-05 | $22.23 | $22.74 | $22.23 | $22.67 | $22.67 | 4,959 |
| 2022-10-04 | $22.89 | $23.20 | $22.89 | $23.10 | $23.10 | 678 |
| 2022-10-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 318 |
| 2022-09-30 | $21.46 | $21.46 | $21.41 | $21.41 | $21.41 | 323 |
| 2022-09-29 | $21.03 | $21.19 | $21.03 | $21.19 | $21.19 | 532 |
| 2022-09-28 | $21.43 | $22.12 | $21.43 | $22.12 | $22.12 | 650 |
| 2022-09-27 | $21.53 | $21.53 | $21.17 | $21.17 | $21.17 | 12,226 |
| 2022-09-26 | $22.93 | $22.93 | $20.98 | $21.03 | $21.03 | 1,793 |
| 2022-09-23 | $22.14 | $22.39 | $22.10 | $22.10 | $22.10 | 394 |
| 2022-09-22 | $22.67 | $22.75 | $22.67 | $22.75 | $22.75 | 202 |
| 2022-09-21 | $23.41 | $23.52 | $23.30 | $23.30 | $23.30 | 1,550 |
| 2022-09-20 | $24.00 | $24.00 | $23.62 | $23.62 | $23.38 | 1,243 |
| 2022-09-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.46 | 17,809 |
| 2022-09-16 | $23.39 | $23.61 | $23.39 | $23.51 | $23.27 | 608 |
| 2022-09-15 | $23.76 | $23.76 | $23.73 | $23.76 | $23.51 | 1,125 |
| 2022-09-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.13 | 405 |
| 2022-09-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.98 | 0 |
| 2022-09-12 | $25.30 | $25.30 | $25.24 | $25.24 | $24.98 | 753 |
| 2022-09-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.48 | 123 |
| 2022-09-08 | $23.92 | $24.47 | $23.92 | $24.46 | $24.21 | 1,418 |
| 2022-09-07 | $23.50 | $23.80 | $23.50 | $23.80 | $23.55 | 1,025 |
| 2022-09-06 | $24.45 | $24.61 | $24.09 | $24.09 | $23.84 | 2,187 |
| 2022-09-02 | $24.09 | $24.35 | $24.09 | $24.21 | $23.96 | 693 |
| 2022-09-01 | $23.98 | $24.09 | $23.97 | $24.09 | $23.84 | 2,424 |
| 2022-08-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.72 | 2,213 |
| 2022-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.73 | 190 |
| 2022-08-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.45 | 1,054 |
| 2022-08-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 285 |
| 2022-08-25 | $26.33 | $26.33 | $26.06 | $26.06 | $25.79 | 550 |
| 2022-08-24 | $26.15 | $26.24 | $26.15 | $26.17 | $25.90 | 1,161 |
| 2022-08-23 | $26.03 | $26.03 | $26.03 | $26.03 | $25.76 | 1,004 |
| 2022-08-22 | $26.16 | $26.18 | $26.16 | $26.18 | $25.91 | 3,700 |
| 2022-08-19 | $26.19 | $26.19 | $26.19 | $26.19 | $25.92 | 17 |
| 2022-08-18 | $26.22 | $26.22 | $26.19 | $26.19 | $25.92 | 1,182 |
| 2022-08-17 | $26.70 | $26.70 | $26.66 | $26.66 | $26.38 | 300 |
| 2022-08-16 | $26.40 | $26.81 | $26.40 | $26.76 | $26.48 | 4,708 |
| 2022-08-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.24 | 95 |
| 2022-08-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.24 | 0 |
| 2022-08-11 | $26.50 | $26.56 | $26.50 | $26.51 | $26.24 | 3,208 |
| 2022-08-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 180 |
| 2022-08-09 | $26.02 | $26.13 | $26.00 | $26.13 | $26.13 | 786 |
| 2022-08-08 | $26.11 | $26.20 | $25.94 | $26.19 | $26.19 | 3,862 |
| 2022-08-05 | $25.53 | $26.00 | $25.09 | $25.96 | $25.96 | 3,777 |
| 2022-08-04 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 26 |
| 2022-08-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 903 |
| 2022-08-02 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 100 |
| 2022-08-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2022-07-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 20 |
| 2022-07-28 | $26.18 | $27.66 | $26.18 | $27.66 | $27.66 | 2,744 |
| 2022-07-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 400 |
| 2022-07-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2022-07-25 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 154 |
| 2022-07-22 | $27.43 | $27.44 | $27.43 | $27.44 | $27.44 | 537 |
| 2022-07-21 | $26.85 | $27.14 | $26.82 | $27.14 | $27.14 | 1,719 |
| 2022-07-20 | $27.05 | $27.05 | $27.00 | $27.00 | $27.00 | 202 |
| 2022-07-19 | $26.65 | $27.01 | $26.65 | $26.99 | $26.99 | 1,167 |
| 2022-07-18 | $26.09 | $26.09 | $25.97 | $25.98 | $25.98 | 1,881 |
| 2022-07-15 | $25.02 | $25.24 | $25.02 | $25.19 | $25.19 | 2,400 |
| 2022-07-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 30 |
| 2022-07-13 | $25.46 | $25.46 | $25.18 | $25.23 | $25.23 | 1,902 |
| 2022-07-12 | $26.54 | $26.54 | $26.43 | $26.43 | $26.43 | 1,227 |
| 2022-07-11 | $26.80 | $26.80 | $26.68 | $26.68 | $26.68 | 312 |
| 2022-07-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 3 |
| 2022-07-07 | $27.02 | $27.27 | $27.02 | $27.27 | $27.27 | 615 |
| 2022-07-06 | $25.96 | $25.96 | $25.33 | $25.90 | $25.90 | 739 |
| 2022-07-05 | $26.49 | $26.49 | $26.01 | $26.06 | $26.06 | 728 |
| 2022-07-01 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 77 |
| 2022-06-30 | $26.63 | $27.04 | $26.59 | $27.04 | $27.04 | 3,248 |
| 2022-06-29 | $26.84 | $26.89 | $26.66 | $26.66 | $26.66 | 11,942 |
| 2022-06-28 | $27.27 | $27.27 | $27.12 | $27.12 | $27.12 | 6,107 |
| 2022-06-27 | $26.00 | $26.77 | $26.00 | $26.77 | $26.77 | 500 |
| 2022-06-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 12 |
| 2022-06-23 | $25.08 | $25.08 | $24.89 | $24.92 | $24.92 | 6,048 |
| 2022-06-22 | $25.44 | $25.91 | $25.44 | $25.77 | $25.77 | 4,270 |
| 2022-06-21 | $26.73 | $26.97 | $26.73 | $26.95 | $26.95 | 600 |
| 2022-06-17 | $26.42 | $26.42 | $25.73 | $26.09 | $25.86 | 6,869 |
| 2022-06-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.63 | 124 |
| 2022-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.63 | 101 |
| 2022-06-14 | $28.72 | $28.72 | $28.72 | $28.72 | $28.46 | 0 |
| 2022-06-13 | $28.72 | $28.72 | $28.72 | $28.72 | $28.46 | 225 |
| 2022-06-10 | $29.90 | $29.90 | $29.90 | $29.90 | $29.63 | 200 |
| 2022-06-09 | $30.91 | $30.91 | $30.88 | $30.88 | $30.60 | 300 |
| 2022-06-08 | $30.97 | $31.37 | $30.97 | $31.37 | $31.08 | 2,101 |
| 2022-06-07 | $28.88 | $30.96 | $28.88 | $30.96 | $30.68 | 650 |
| 2022-06-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.97 | 190 |
| 2022-06-03 | $30.22 | $30.22 | $30.22 | $30.22 | $29.94 | 209 |
| 2022-06-02 | $30.05 | $30.05 | $30.04 | $30.04 | $29.76 | 375 |
| 2022-06-01 | $29.23 | $29.23 | $29.23 | $29.23 | $28.96 | 95 |
| 2022-05-31 | $29.42 | $29.55 | $29.23 | $29.23 | $28.96 | 85,232 |
| 2022-05-27 | $28.27 | $28.27 | $28.27 | $28.27 | $28.01 | 208 |
| 2022-05-26 | $28.27 | $28.27 | $28.27 | $28.27 | $28.01 | 50 |
| 2022-05-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.01 | 106 |
| 2022-05-24 | $28.32 | $28.32 | $28.32 | $28.32 | $28.06 | 200 |
| 2022-05-23 | $26.26 | $28.00 | $26.26 | $28.00 | $27.74 | 1,302 |
| 2022-05-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.35 | 0 |
| 2022-05-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.35 | 1 |
| 2022-05-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.35 | 200 |
| 2022-05-17 | $28.34 | $28.34 | $28.34 | $28.34 | $28.08 | 127 |
| 2022-05-16 | $27.23 | $27.95 | $27.23 | $27.88 | $27.62 | 2,598 |
| 2022-05-13 | $27.06 | $27.10 | $27.06 | $27.10 | $26.85 | 3,123 |
| 2022-05-12 | $25.43 | $25.68 | $25.43 | $25.68 | $25.44 | 200 |
| 2022-05-11 | $26.14 | $26.15 | $26.14 | $26.15 | $25.91 | 302 |
| 2022-05-10 | $26.26 | $26.53 | $25.55 | $25.77 | $25.53 | 3,528 |
| 2022-05-09 | $26.08 | $26.38 | $25.96 | $26.26 | $26.02 | 3,207 |
| 2022-05-06 | $27.17 | $27.39 | $27.17 | $27.20 | $26.95 | 380 |
| 2022-05-05 | $28.20 | $28.23 | $27.64 | $27.76 | $27.50 | 1,204 |
| 2022-05-04 | $29.89 | $29.89 | $29.72 | $29.72 | $29.45 | 4,004 |
| 2022-05-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.16 | 100 |
| 2022-05-02 | $28.11 | $28.20 | $28.05 | $28.20 | $27.94 | 820 |
| 2022-04-29 | $28.27 | $28.36 | $28.27 | $28.31 | $28.05 | 1,065 |
| 2022-04-28 | $27.58 | $28.75 | $27.58 | $28.62 | $28.36 | 6,290 |
| 2022-04-27 | $27.07 | $27.18 | $27.07 | $27.18 | $26.93 | 856 |
| 2022-04-26 | $26.77 | $26.77 | $26.75 | $26.75 | $26.50 | 400 |
| 2022-04-25 | $26.46 | $26.82 | $26.46 | $26.73 | $26.48 | 548 |
| 2022-04-22 | $27.49 | $27.49 | $26.97 | $26.97 | $26.72 | 1,774 |
| 2022-04-21 | $28.01 | $28.01 | $28.01 | $28.01 | $27.75 | 427 |
| 2022-04-20 | $29.10 | $29.29 | $29.10 | $29.21 | $28.94 | 7,598 |
| 2022-04-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.68 | 136 |
| 2022-04-18 | $29.17 | $29.38 | $29.17 | $29.27 | $29.00 | 1,417 |
| 2022-04-14 | $30.00 | $30.00 | $29.03 | $29.03 | $28.76 | 3,031 |
| 2022-04-13 | $28.66 | $29.21 | $28.66 | $29.21 | $28.94 | 1,300 |
| 2022-04-12 | $29.34 | $29.34 | $29.07 | $29.11 | $28.84 | 500 |
| 2022-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.73 | 200 |
| 2022-04-08 | $29.35 | $29.35 | $29.35 | $29.35 | $29.08 | 582 |
| 2022-04-07 | $29.35 | $29.35 | $29.35 | $29.35 | $29.08 | 0 |
| 2022-04-06 | $28.22 | $29.68 | $28.22 | $29.35 | $29.08 | 582 |
| 2022-04-05 | $29.75 | $29.82 | $29.62 | $29.62 | $29.35 | 4,310 |
| 2022-04-04 | $29.23 | $29.23 | $29.23 | $29.23 | $28.96 | 30 |
| 2022-04-01 | $29.37 | $29.37 | $29.23 | $29.23 | $28.96 | 1,420 |
| 2022-03-31 | $29.65 | $29.65 | $29.65 | $29.65 | $29.38 | 110 |
| 2022-03-30 | $28.99 | $29.36 | $28.99 | $29.32 | $29.05 | 16,760 |
| 2022-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.49 | 570 |
| 2022-03-28 | $28.20 | $28.20 | $27.93 | $27.93 | $27.67 | 970 |
| 2022-03-25 | $27.67 | $28.40 | $27.67 | $28.36 | $28.10 | 7,620 |
| 2022-03-24 | $27.10 | $27.55 | $27.10 | $27.33 | $27.08 | 1,600 |
| 2022-03-23 | $26.91 | $26.96 | $26.91 | $26.96 | $26.71 | 351 |
| 2022-03-22 | $26.58 | $26.86 | $26.58 | $26.86 | $26.61 | 2,400 |
| 2022-03-21 | $26.52 | $26.52 | $26.23 | $26.43 | $26.19 | 600 |
| 2022-03-18 | $26.02 | $26.02 | $26.02 | $26.02 | $25.70 | 1 |
| 2022-03-17 | $25.66 | $26.02 | $25.66 | $26.02 | $25.70 | 870 |
| 2022-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.33 | 178 |
| 2022-03-15 | $25.33 | $25.33 | $25.02 | $25.25 | $24.94 | 1,041 |
| 2022-03-14 | $26.25 | $26.25 | $25.23 | $25.31 | $25.00 | 2,509 |
| 2022-03-11 | $25.55 | $26.26 | $25.33 | $26.26 | $25.93 | 296,537 |
| 2022-03-10 | $25.53 | $25.55 | $25.53 | $25.55 | $25.23 | 900 |
| 2022-03-09 | $25.10 | $25.30 | $25.03 | $25.07 | $24.76 | 86,036 |
| 2022-03-08 | $25.97 | $25.97 | $25.25 | $25.40 | $25.08 | 2,601 |
| 2022-03-07 | $26.81 | $26.81 | $25.84 | $26.08 | $25.76 | 3,386 |
| 2022-03-04 | $25.19 | $26.34 | $25.17 | $26.20 | $25.88 | 4,216 |
| 2022-03-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.59 | 561 |
| 2022-03-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 90 |
| 2022-03-01 | $25.62 | $25.62 | $24.98 | $24.98 | $24.67 | 500 |
| 2022-02-28 | $25.46 | $25.72 | $25.46 | $25.71 | $25.39 | 52,406 |
| 2022-02-25 | $25.50 | $25.73 | $25.50 | $25.62 | $25.30 | 600 |
| 2022-02-24 | $25.16 | $25.33 | $25.10 | $25.33 | $25.02 | 3,876 |
| 2022-02-23 | $25.94 | $26.06 | $25.62 | $25.62 | $25.30 | 1,049 |
| 2022-02-22 | $26.00 | $26.03 | $25.93 | $25.93 | $25.61 | 515 |
| 2022-02-18 | $26.37 | $26.37 | $26.14 | $26.37 | $25.96 | 1,926 |
| 2022-02-17 | $26.99 | $26.99 | $26.90 | $26.90 | $26.48 | 200 |
| 2022-02-16 | $27.59 | $27.65 | $27.24 | $27.24 | $26.82 | 4,401 |
| 2022-02-15 | $27.25 | $27.50 | $27.25 | $27.50 | $27.07 | 9,646 |
| 2022-02-14 | $27.39 | $27.39 | $27.13 | $27.29 | $26.87 | 1,200 |
| 2022-02-11 | $27.83 | $27.83 | $27.38 | $27.45 | $27.03 | 1,300 |
| 2022-02-10 | $28.39 | $28.50 | $28.07 | $28.07 | $27.64 | 1,669 |
| 2022-02-09 | $27.78 | $28.28 | $27.78 | $28.28 | $27.84 | 2,300 |
| 2022-02-08 | $27.29 | $27.29 | $27.29 | $27.29 | $26.87 | 0 |
| 2022-02-07 | $27.12 | $27.54 | $27.12 | $27.29 | $26.87 | 8,910 |
| 2022-02-04 | $27.08 | $27.27 | $26.92 | $27.05 | $26.63 | 4,367 |
| 2022-02-03 | $27.13 | $27.36 | $27.13 | $27.21 | $26.79 | 2,751 |
| 2022-02-02 | $27.13 | $27.20 | $26.74 | $27.13 | $26.71 | 1,850 |
| 2022-02-01 | $26.48 | $26.96 | $26.48 | $26.96 | $26.54 | 2,237 |
| 2022-01-31 | $25.82 | $26.56 | $25.73 | $26.56 | $26.15 | 3,485 |
| 2022-01-28 | $26.32 | $26.32 | $25.69 | $25.81 | $25.41 | 1,505 |
| 2022-01-27 | $26.37 | $26.37 | $25.91 | $26.19 | $25.78 | 2,000 |
| 2022-01-26 | $26.45 | $26.49 | $26.03 | $26.08 | $25.68 | 10,576 |
| 2022-01-25 | $26.00 | $26.22 | $25.95 | $26.10 | $25.70 | 1,871 |
| 2022-01-24 | $25.91 | $26.23 | $25.18 | $26.23 | $25.82 | 1,015 |
| 2022-01-21 | $26.47 | $26.55 | $26.05 | $26.10 | $25.70 | 5,380 |
| 2022-01-20 | $25.81 | $27.52 | $25.81 | $27.10 | $26.68 | 1,266 |
| 2022-01-19 | $27.52 | $27.52 | $27.07 | $27.40 | $26.89 | 3,252 |
| 2022-01-18 | $28.10 | $28.33 | $27.36 | $27.40 | $26.89 | 3,252 |
| 2022-01-14 | $27.97 | $28.14 | $27.93 | $28.07 | $27.55 | 1,032 |
| 2022-01-13 | $28.47 | $28.47 | $28.02 | $28.02 | $27.50 | 957 |
| 2022-01-12 | $28.42 | $28.44 | $28.38 | $28.40 | $27.88 | 10,300 |
| 2022-01-11 | $28.41 | $28.41 | $28.37 | $28.37 | $27.85 | 300 |
| 2022-01-10 | $27.49 | $27.59 | $27.41 | $27.59 | $27.08 | 500 |
| 2022-01-07 | $27.88 | $27.88 | $27.63 | $27.80 | $27.29 | 1,552 |
| 2022-01-06 | $27.41 | $27.70 | $27.41 | $27.70 | $27.19 | 1,112 |
| 2022-01-05 | $27.70 | $27.70 | $27.57 | $27.57 | $27.06 | 3,116 |
| 2022-01-04 | $27.43 | $27.99 | $27.43 | $27.84 | $27.33 | 4,501 |
| 2022-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 10 |
| 2021-12-31 | $27.08 | $27.08 | $27.08 | $27.08 | $26.58 | 1,560 |
| 2021-12-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.58 | 0 |
| 2021-12-29 | $26.95 | $27.20 | $26.95 | $27.08 | $26.58 | 1,560 |
| 2021-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2021-12-27 | $24.10 | $27.00 | $24.10 | $27.00 | $26.50 | 731 |
| 2021-12-23 | $27.93 | $27.93 | $26.63 | $26.70 | $26.21 | 4,470 |
| 2021-12-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.08 | 700 |
| 2021-12-21 | $26.24 | $26.38 | $26.24 | $26.38 | $25.89 | 1,670 |
| 2021-12-20 | $26.00 | $26.00 | $25.79 | $25.97 | $25.41 | 809 |
| 2021-12-17 | $26.15 | $26.62 | $26.15 | $26.22 | $25.66 | 8,680 |
| 2021-12-16 | $26.84 | $26.84 | $26.10 | $26.10 | $25.54 | 2,156 |
| 2021-12-15 | $25.96 | $26.32 | $25.96 | $26.32 | $25.76 | 506 |
| 2021-12-14 | $26.23 | $26.23 | $26.23 | $26.23 | $25.67 | 1,189 |
| 2021-12-13 | $26.15 | $26.24 | $26.11 | $26.11 | $25.55 | 515 |
| 2021-12-10 | $26.60 | $26.63 | $26.60 | $26.63 | $26.06 | 300 |
| 2021-12-09 | $26.62 | $26.62 | $26.46 | $26.46 | $25.89 | 426 |
| 2021-12-08 | $27.04 | $27.04 | $26.73 | $26.79 | $26.22 | 1,427 |
| 2021-12-07 | $27.17 | $27.33 | $27.03 | $27.03 | $26.45 | 1,464 |
| 2021-12-06 | $26.77 | $27.04 | $26.77 | $26.82 | $26.25 | 501 |
| 2021-12-03 | $26.94 | $27.00 | $26.94 | $27.00 | $26.42 | 4,160 |
| 2021-12-02 | $26.42 | $26.64 | $26.42 | $26.64 | $26.07 | 496 |
| 2021-12-01 | $26.35 | $26.36 | $25.77 | $25.77 | $25.22 | 1,222 |
| 2021-11-30 | $26.55 | $26.58 | $25.76 | $25.90 | $25.35 | 58,367 |
| 2021-11-29 | $26.44 | $26.89 | $26.44 | $26.82 | $26.24 | 1,823 |
| 2021-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 29,711 |
| 2021-11-24 | $27.02 | $27.02 | $26.73 | $26.73 | $26.16 | 700 |
| 2021-11-23 | $26.77 | $27.10 | $26.60 | $26.92 | $26.34 | 20,660 |
| 2021-11-22 | $28.39 | $28.39 | $27.05 | $27.05 | $26.47 | 392 |
| 2021-11-19 | $27.30 | $27.30 | $26.89 | $27.02 | $26.44 | 3,887 |
| 2021-11-18 | $27.55 | $27.63 | $27.50 | $27.50 | $26.83 | 853 |
| 2021-11-17 | $28.66 | $28.67 | $27.80 | $27.80 | $27.12 | 3,313 |
| 2021-11-16 | $28.12 | $28.49 | $27.93 | $27.93 | $27.25 | 12,152 |
| 2021-11-15 | $28.18 | $28.18 | $28.02 | $28.02 | $27.33 | 1,695 |
| 2021-11-12 | $28.28 | $28.28 | $28.10 | $28.19 | $27.50 | 1,108 |
| 2021-11-11 | $28.26 | $28.28 | $28.26 | $28.28 | $27.59 | 1,240 |
| 2021-11-10 | $29.02 | $29.02 | $28.55 | $28.57 | $27.87 | 1,815 |
| 2021-11-09 | $28.89 | $28.95 | $28.73 | $28.91 | $28.21 | 3,450 |
| 2021-11-08 | $29.17 | $29.17 | $28.70 | $28.74 | $28.04 | 4,503 |
| 2021-11-05 | $28.88 | $28.88 | $28.55 | $28.64 | $27.94 | 3,833 |
| 2021-11-04 | $29.43 | $29.43 | $29.43 | $29.43 | $28.71 | 520 |
| 2021-11-03 | $30.25 | $30.70 | $30.04 | $30.66 | $29.91 | 2,055 |
| 2021-11-02 | $29.38 | $29.51 | $29.33 | $29.51 | $28.79 | 965 |
| 2021-11-01 | $29.38 | $29.66 | $29.38 | $29.65 | $28.93 | 1,261 |
| 2021-10-29 | $29.10 | $29.10 | $29.02 | $29.07 | $28.36 | 600 |
| 2021-10-28 | $29.53 | $29.63 | $29.49 | $29.63 | $28.91 | 1,427 |
| 2021-10-27 | $29.83 | $29.83 | $29.77 | $29.77 | $29.04 | 263 |
| 2021-10-26 | $30.06 | $30.06 | $30.06 | $30.06 | $29.33 | 0 |
| 2021-10-25 | $30.06 | $30.06 | $30.06 | $30.06 | $29.33 | 208 |
| 2021-10-22 | $30.05 | $30.05 | $29.83 | $29.83 | $29.10 | 1,132 |
| 2021-10-21 | $29.97 | $29.97 | $29.96 | $29.96 | $29.23 | 600 |
| 2021-10-20 | $30.53 | $30.53 | $30.53 | $30.53 | $29.70 | 31 |
| 2021-10-19 | $30.53 | $30.53 | $30.53 | $30.53 | $29.70 | 50 |
| 2021-10-18 | $30.53 | $30.53 | $30.53 | $30.53 | $29.70 | 212 |
| 2021-10-15 | $30.68 | $30.69 | $30.68 | $30.69 | $29.86 | 311 |
| 2021-10-14 | $30.58 | $30.65 | $30.47 | $30.65 | $29.82 | 480 |
| 2021-10-13 | $30.06 | $30.06 | $30.06 | $30.06 | $29.25 | 120 |
| 2021-10-12 | $29.79 | $29.85 | $29.78 | $29.78 | $28.97 | 910 |
| 2021-10-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.70 | 0 |
| 2021-10-08 | $29.37 | $29.83 | $29.37 | $29.50 | $28.70 | 1,100 |
| 2021-10-07 | $28.71 | $29.01 | $28.71 | $28.95 | $28.17 | 743 |
| 2021-10-06 | $28.41 | $28.53 | $28.41 | $28.53 | $27.76 | 34,645 |
| 2021-10-05 | $28.93 | $28.93 | $28.93 | $28.93 | $28.15 | 8,857 |
| 2021-10-04 | $29.17 | $29.22 | $28.43 | $28.52 | $27.75 | 3,694 |
| 2021-10-01 | $27.78 | $28.52 | $27.78 | $28.52 | $27.75 | 313 |
| 2021-09-30 | $27.78 | $28.23 | $27.76 | $28.14 | $27.38 | 4,510 |
| 2021-09-29 | $27.59 | $27.85 | $27.54 | $27.85 | $27.10 | 2,897 |
| 2021-09-28 | $27.96 | $28.02 | $27.96 | $28.02 | $27.26 | 406 |
| 2021-09-27 | $28.13 | $28.36 | $28.12 | $28.36 | $27.59 | 13,940 |
| 2021-09-24 | $27.98 | $28.19 | $27.98 | $28.19 | $27.43 | 1,400 |
| 2021-09-23 | $27.84 | $28.14 | $27.84 | $28.14 | $27.38 | 951 |
| 2021-09-22 | $27.19 | $27.65 | $27.19 | $27.34 | $26.60 | 1,700 |
| 2021-09-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.20 | 0 |
| 2021-09-20 | $26.89 | $27.36 | $26.41 | $26.93 | $26.12 | 14,502 |
| 2021-09-17 | $28.36 | $28.36 | $27.76 | $27.76 | $26.93 | 1,387 |
| 2021-09-16 | $28.61 | $28.64 | $28.56 | $28.56 | $27.70 | 1,002 |
| 2021-09-15 | $28.64 | $28.74 | $28.64 | $28.74 | $27.88 | 7,293 |
| 2021-09-14 | $29.15 | $29.15 | $28.69 | $28.71 | $27.85 | 1,003 |
| 2021-09-13 | $29.08 | $29.35 | $28.95 | $28.95 | $28.08 | 773 |
| 2021-09-10 | $29.13 | $29.14 | $29.13 | $29.13 | $28.26 | 2,452 |
| 2021-09-09 | $28.82 | $29.00 | $28.82 | $29.00 | $28.13 | 850 |
| 2021-09-08 | $29.05 | $29.05 | $28.80 | $28.90 | $28.03 | 6,837 |
| 2021-09-07 | $29.13 | $29.13 | $29.05 | $29.12 | $28.25 | 774 |
| 2021-09-03 | $29.71 | $29.77 | $29.32 | $29.77 | $28.88 | 8,904 |
| 2021-09-02 | $29.72 | $29.78 | $29.72 | $29.75 | $28.86 | 1,750 |
| 2021-09-01 | $29.76 | $29.76 | $29.76 | $29.76 | $28.87 | 100 |
| 2021-08-31 | $30.05 | $30.08 | $29.89 | $29.91 | $29.01 | 19,763 |
| 2021-08-30 | $30.36 | $30.36 | $30.27 | $30.27 | $29.36 | 409 |
| 2021-08-27 | $30.20 | $30.35 | $30.20 | $30.35 | $29.44 | 424 |
| 2021-08-26 | $29.92 | $29.92 | $29.92 | $29.92 | $29.02 | 13 |
| 2021-08-25 | $29.83 | $29.95 | $29.83 | $29.92 | $29.02 | 4,041 |
| 2021-08-24 | $29.14 | $29.30 | $29.14 | $29.14 | $28.27 | 473 |
| 2021-08-23 | $28.98 | $28.98 | $28.93 | $28.93 | $28.06 | 5,750 |
| 2021-08-20 | $28.03 | $28.21 | $28.03 | $28.21 | $27.36 | 734 |
| 2021-08-19 | $28.24 | $28.27 | $28.16 | $28.19 | $27.34 | 1,007 |
| 2021-08-18 | $29.11 | $29.45 | $29.11 | $29.39 | $28.43 | 546 |
| 2021-08-17 | $29.53 | $29.63 | $29.29 | $29.29 | $28.33 | 712 |
| 2021-08-16 | $29.83 | $30.28 | $29.83 | $29.97 | $28.99 | 985 |
| 2021-08-13 | $30.36 | $30.36 | $30.36 | $30.36 | $29.37 | 1,365 |
| 2021-08-12 | $30.56 | $30.60 | $30.38 | $30.38 | $29.38 | 607 |
| 2021-08-11 | $30.77 | $30.89 | $30.77 | $30.84 | $29.83 | 2,200 |
| 2021-08-10 | $31.09 | $31.09 | $30.85 | $30.85 | $29.84 | 333 |
| 2021-08-09 | $30.89 | $30.89 | $30.85 | $30.85 | $29.84 | 500 |
| 2021-08-06 | $32.00 | $32.00 | $31.17 | $31.45 | $30.42 | 1,390 |
| 2021-08-05 | $33.01 | $33.19 | $32.59 | $32.59 | $31.52 | 2,300 |
| 2021-08-04 | $31.59 | $31.87 | $31.33 | $31.87 | $30.83 | 1,782 |
| 2021-08-03 | $32.08 | $32.08 | $32.08 | $32.08 | $31.03 | 977 |
| 2021-08-02 | $31.83 | $31.83 | $31.83 | $31.83 | $30.79 | 0 |
| 2021-07-30 | $31.81 | $31.83 | $31.81 | $31.83 | $30.79 | 1,035 |
| 2021-07-29 | $31.87 | $31.87 | $31.87 | $31.87 | $30.83 | 212 |
| 2021-07-28 | $31.44 | $31.44 | $31.44 | $31.44 | $30.41 | 184 |
| 2021-07-27 | $31.87 | $31.87 | $31.87 | $31.87 | $30.83 | 18 |
| 2021-07-26 | $31.83 | $31.87 | $31.83 | $31.87 | $30.83 | 364 |
| 2021-07-23 | $31.09 | $31.75 | $31.09 | $31.75 | $30.71 | 225 |
| 2021-07-22 | $29.95 | $29.95 | $29.95 | $29.95 | $28.97 | 0 |
| 2021-07-21 | $29.95 | $29.95 | $29.95 | $29.95 | $28.97 | 64 |
| 2021-07-20 | $29.95 | $29.95 | $29.95 | $29.95 | $28.89 | 323 |
| 2021-07-19 | $30.36 | $30.36 | $29.86 | $30.02 | $28.96 | 21,250 |
| 2021-07-16 | $31.82 | $31.82 | $31.82 | $31.82 | $30.69 | 1 |
| 2021-07-15 | $31.60 | $31.85 | $31.60 | $31.82 | $30.69 | 1,953 |
| 2021-07-14 | $32.12 | $32.12 | $31.88 | $31.88 | $30.75 | 5,520 |
| 2021-07-13 | $31.91 | $31.91 | $31.91 | $31.91 | $30.79 | 500 |
| 2021-07-12 | $31.75 | $31.90 | $31.63 | $31.78 | $30.66 | 865 |
| 2021-07-09 | $31.64 | $31.88 | $31.64 | $31.88 | $30.75 | 5,400 |
| 2021-07-08 | $30.95 | $31.02 | $30.71 | $30.81 | $29.72 | 2,732 |
| 2021-07-07 | $30.43 | $31.40 | $30.43 | $31.18 | $30.08 | 1,025 |
| 2021-07-06 | $31.82 | $31.82 | $31.82 | $31.82 | $30.69 | 310 |
| 2021-07-02 | $32.44 | $32.58 | $32.44 | $32.58 | $31.43 | 300 |
| 2021-07-01 | $32.40 | $32.40 | $32.40 | $32.40 | $31.25 | 470 |
| 2021-06-30 | $32.03 | $32.18 | $32.00 | $32.18 | $31.04 | 27,535 |
| 2021-06-29 | $31.93 | $31.93 | $31.73 | $31.75 | $30.63 | 475 |
| 2021-06-28 | $31.93 | $31.93 | $31.93 | $31.93 | $30.80 | 559 |
| 2021-06-25 | $31.61 | $31.74 | $31.61 | $31.74 | $30.62 | 1,001 |
| 2021-06-24 | $31.76 | $31.76 | $31.58 | $31.61 | $30.50 | 2,539 |
| 2021-06-23 | $32.24 | $32.34 | $32.11 | $32.27 | $31.13 | 1,300 |
| 2021-06-22 | $31.06 | $32.30 | $30.84 | $32.25 | $31.10 | 5,851 |
| 2021-06-21 | $30.62 | $31.04 | $30.62 | $31.04 | $29.94 | 3,000 |
| 2021-06-18 | $30.14 | $31.10 | $30.13 | $30.95 | $29.78 | 2,111 |
| 2021-06-17 | $31.11 | $31.13 | $30.80 | $31.09 | $29.91 | 3,076 |
| 2021-06-16 | $32.67 | $32.69 | $32.21 | $32.36 | $31.13 | 1,003 |
| 2021-06-15 | $32.92 | $33.06 | $32.77 | $32.93 | $31.68 | 3,565 |
| 2021-06-14 | $34.00 | $34.00 | $32.92 | $32.92 | $31.67 | 9,774 |
| 2021-06-11 | $34.16 | $34.16 | $33.74 | $33.74 | $32.46 | 2,241 |
| 2021-06-10 | $34.63 | $34.63 | $34.63 | $34.63 | $33.32 | 600 |
| 2021-06-09 | $34.21 | $34.21 | $34.02 | $34.21 | $32.91 | 500 |
| 2021-06-08 | $33.59 | $33.99 | $33.59 | $33.91 | $32.62 | 900 |
| 2021-06-07 | $33.65 | $33.94 | $33.65 | $33.94 | $32.65 | 263 |
| 2021-06-04 | $33.45 | $33.70 | $33.45 | $33.70 | $32.42 | 1,221 |
| 2021-06-03 | $33.43 | $33.43 | $33.18 | $33.41 | $32.14 | 1,403 |
| 2021-06-02 | $33.52 | $33.65 | $33.52 | $33.65 | $32.37 | 435 |
| 2021-06-01 | $33.23 | $33.64 | $33.23 | $33.29 | $32.03 | 1,772 |
| 2021-05-28 | $32.43 | $32.78 | $32.43 | $32.78 | $31.54 | 1,477 |
| 2021-05-27 | $32.34 | $32.60 | $32.34 | $32.54 | $31.31 | 137,779 |
| 2021-05-26 | $32.58 | $32.58 | $32.27 | $32.27 | $31.05 | 2,275 |
| 2021-05-25 | $32.68 | $32.68 | $32.42 | $32.52 | $31.29 | 954 |
| 2021-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.75 | 22 |
| 2021-05-21 | $33.08 | $33.08 | $32.98 | $33.00 | $31.75 | 8,176 |
| 2021-05-20 | $33.00 | $33.13 | $33.00 | $33.10 | $31.84 | 1,347 |
| 2021-05-19 | $32.64 | $32.91 | $32.64 | $32.76 | $31.44 | 1,618 |
| 2021-05-18 | $33.61 | $33.71 | $33.61 | $33.71 | $32.35 | 350 |
| 2021-05-17 | $33.35 | $33.67 | $33.30 | $33.67 | $32.31 | 4,004 |
| 2021-05-14 | $33.13 | $33.47 | $33.00 | $33.17 | $31.83 | 4,860 |
| 2021-05-13 | $32.61 | $32.61 | $32.61 | $32.61 | $31.29 | 435 |
| 2021-05-12 | $33.03 | $33.03 | $32.52 | $32.52 | $31.21 | 1,106 |
| 2021-05-11 | $32.83 | $33.17 | $32.61 | $32.61 | $31.29 | 3,909 |
| 2021-05-10 | $33.10 | $33.66 | $33.10 | $33.66 | $32.30 | 1,324 |
| 2021-05-07 | $32.59 | $32.59 | $32.31 | $32.37 | $31.06 | 1,244 |
| 2021-05-06 | $33.12 | $33.12 | $32.11 | $32.80 | $31.48 | 4,009 |
| 2021-05-05 | $32.77 | $32.97 | $32.77 | $32.97 | $31.64 | 217 |
| 2021-05-04 | $32.74 | $32.80 | $31.80 | $32.07 | $30.77 | 1,387 |
| 2021-05-03 | $32.57 | $32.68 | $32.57 | $32.68 | $31.36 | 200 |
| 2021-04-30 | $32.17 | $32.18 | $31.99 | $32.13 | $30.83 | 29,356 |
| 2021-04-29 | $32.50 | $33.00 | $32.42 | $32.42 | $31.11 | 1,615 |
| 2021-04-28 | $32.08 | $32.51 | $32.05 | $32.23 | $30.93 | 2,035 |
| 2021-04-27 | $30.71 | $32.65 | $30.71 | $32.17 | $30.87 | 1,665 |
| 2021-04-26 | $31.49 | $32.27 | $31.49 | $32.27 | $30.97 | 8,965 |
| 2021-04-23 | $29.41 | $31.07 | $29.41 | $31.07 | $29.81 | 4,600 |
| 2021-04-22 | $29.91 | $29.98 | $29.78 | $29.94 | $28.73 | 1,042 |
| 2021-04-21 | $29.78 | $30.18 | $29.78 | $30.18 | $28.96 | 1,069 |
| 2021-04-20 | $30.68 | $30.68 | $29.94 | $29.94 | $28.65 | 1,517 |
| 2021-04-19 | $31.32 | $31.32 | $30.59 | $30.75 | $29.43 | 938 |
| 2021-04-16 | $31.41 | $31.56 | $31.41 | $31.56 | $30.20 | 202 |
| 2021-04-15 | $31.79 | $31.79 | $31.36 | $31.36 | $30.01 | 1,875 |
| 2021-04-14 | $31.32 | $32.22 | $31.32 | $32.22 | $30.83 | 1,750 |
| 2021-04-13 | $30.94 | $30.94 | $30.91 | $30.91 | $29.58 | 800 |
| 2021-04-12 | $31.11 | $31.45 | $31.11 | $31.17 | $29.83 | 2,001 |
| 2021-04-09 | $31.12 | $31.18 | $30.85 | $31.06 | $29.72 | 1,177 |
| 2021-04-08 | $30.41 | $31.15 | $30.18 | $31.15 | $29.81 | 2,360 |
| 2021-04-07 | $30.46 | $30.74 | $30.46 | $30.73 | $29.41 | 596 |
| 2021-04-06 | $30.48 | $30.76 | $30.48 | $30.67 | $29.35 | 2,716 |
| 2021-04-05 | $30.53 | $30.58 | $30.53 | $30.58 | $29.26 | 206 |
| 2021-04-01 | $30.27 | $30.58 | $30.10 | $30.58 | $29.26 | 400 |
| 2021-03-31 | $30.38 | $30.38 | $30.00 | $30.11 | $28.81 | 172,764 |
| 2021-03-30 | $30.33 | $30.34 | $30.26 | $30.34 | $29.04 | 1,834 |
| 2021-03-29 | $29.75 | $29.75 | $29.75 | $29.75 | $28.47 | 215 |
| 2021-03-26 | $30.59 | $30.59 | $30.09 | $30.09 | $28.80 | 658 |
| 2021-03-25 | $30.01 | $30.01 | $30.01 | $30.01 | $28.72 | 0 |
| 2021-03-24 | $30.82 | $30.88 | $29.98 | $30.01 | $28.72 | 1,750 |
| 2021-03-23 | $30.59 | $30.59 | $30.30 | $30.40 | $29.09 | 618 |
| 2021-03-22 | $31.05 | $31.05 | $30.89 | $30.97 | $29.63 | 360 |
| 2021-03-19 | $31.12 | $31.12 | $30.94 | $30.94 | $29.61 | 1,010 |
| 2021-03-18 | $31.38 | $31.39 | $30.84 | $30.84 | $29.44 | 701 |
| 2021-03-17 | $32.10 | $32.10 | $32.10 | $32.10 | $30.64 | 394 |
| 2021-03-16 | $32.06 | $32.06 | $32.06 | $32.06 | $30.60 | 133 |
| 2021-03-15 | $31.90 | $31.90 | $31.90 | $31.90 | $30.45 | 38 |
| 2021-03-12 | $31.90 | $31.90 | $31.90 | $31.90 | $30.45 | 323 |
| 2021-03-11 | $31.90 | $31.90 | $31.85 | $31.85 | $30.40 | 345 |
| 2021-03-10 | $30.75 | $31.51 | $30.69 | $31.45 | $30.02 | 39,700 |
| 2021-03-09 | $31.17 | $31.17 | $30.74 | $30.84 | $29.44 | 1,753 |
| 2021-03-08 | $31.13 | $31.13 | $31.05 | $31.10 | $29.68 | 406 |
| 2021-03-05 | $31.12 | $31.79 | $31.12 | $31.78 | $30.33 | 901 |
| 2021-03-04 | $31.43 | $31.72 | $31.43 | $31.72 | $30.28 | 405 |
| 2021-03-03 | $31.15 | $31.61 | $31.15 | $31.59 | $30.15 | 520 |
| 2021-03-02 | $31.10 | $31.10 | $31.10 | $31.10 | $29.68 | 53 |
| 2021-03-01 | $31.38 | $31.38 | $31.08 | $31.10 | $29.68 | 653 |
| 2021-02-26 | $31.32 | $31.44 | $31.32 | $31.44 | $30.01 | 120,666 |
| 2021-02-25 | $31.32 | $31.32 | $30.79 | $31.00 | $29.59 | 12,355 |
| 2021-02-24 | $30.60 | $31.00 | $30.60 | $31.00 | $29.59 | 12,355 |
| 2021-02-23 | $30.27 | $30.27 | $29.90 | $30.24 | $28.86 | 501 |
| 2021-02-22 | $29.42 | $29.42 | $29.42 | $29.42 | $28.08 | 23 |
| 2021-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $28.16 | 88 |
| 2021-02-18 | $29.70 | $29.70 | $29.47 | $29.68 | $28.25 | 1,651 |
| 2021-02-17 | $29.37 | $29.68 | $29.37 | $29.68 | $28.25 | 1,651 |
| 2021-02-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 56 |
| 2021-02-12 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 137 |
| 2021-02-11 | $30.30 | $30.30 | $29.80 | $29.80 | $28.37 | 1,393 |
| 2021-02-10 | $30.22 | $30.22 | $30.13 | $30.13 | $28.68 | 831 |
| 2021-02-09 | $30.40 | $30.47 | $30.40 | $30.47 | $29.00 | 300 |
| 2021-02-08 | $30.96 | $31.00 | $30.96 | $31.00 | $29.51 | 1,152 |
| 2021-02-05 | $31.20 | $31.20 | $30.55 | $30.69 | $29.21 | 2,837 |
| 2021-02-04 | $31.44 | $31.44 | $31.23 | $31.23 | $29.72 | 1,910 |
| 2021-02-03 | $30.81 | $30.81 | $30.75 | $30.75 | $29.27 | 1,266 |
| 2021-02-02 | $30.25 | $30.25 | $30.21 | $30.21 | $28.76 | 534 |
| 2021-02-01 | $30.01 | $30.01 | $29.75 | $29.75 | $28.32 | 339 |
| 2021-01-29 | $29.91 | $29.96 | $29.84 | $29.96 | $28.51 | 3,586 |
| 2021-01-28 | $30.61 | $30.61 | $30.61 | $30.61 | $29.14 | 266 |
| 2021-01-27 | $30.98 | $30.98 | $30.50 | $30.50 | $29.03 | 713 |
| 2021-01-26 | $30.83 | $30.83 | $30.83 | $30.83 | $29.35 | 82 |
| 2021-01-25 | $30.86 | $30.86 | $30.83 | $30.83 | $29.35 | 382 |
| 2021-01-22 | $31.20 | $31.20 | $31.20 | $31.20 | $29.70 | 793 |
| 2021-01-21 | $32.48 | $32.48 | $32.09 | $32.09 | $30.55 | 246 |
| 2021-01-20 | $32.72 | $32.74 | $32.72 | $32.74 | $31.08 | 587 |
| 2021-01-19 | $32.11 | $32.32 | $31.85 | $32.32 | $30.69 | 5,639 |
| 2021-01-15 | $32.60 | $32.60 | $32.58 | $32.58 | $30.94 | 822 |
| 2021-01-14 | $33.66 | $33.73 | $33.66 | $33.73 | $32.03 | 229 |
| 2021-01-13 | $33.41 | $33.73 | $32.82 | $33.73 | $32.03 | 950 |
| 2021-01-12 | $34.59 | $34.59 | $34.59 | $34.59 | $32.84 | 300 |
| 2021-01-11 | $34.17 | $34.90 | $34.17 | $34.90 | $33.14 | 707 |
| 2021-01-08 | $34.20 | $34.66 | $34.20 | $34.66 | $32.91 | 748 |
| 2021-01-07 | $34.23 | $34.42 | $34.22 | $34.33 | $32.60 | 900 |
| 2021-01-06 | $31.75 | $33.89 | $31.75 | $33.89 | $32.18 | 1,781 |
| 2021-01-05 | $32.58 | $33.55 | $32.58 | $33.55 | $31.86 | 1,600 |
| 2021-01-04 | $31.52 | $31.67 | $31.52 | $31.67 | $30.07 | 475 |
| 2020-12-31 | $31.94 | $31.94 | $31.94 | $31.94 | $30.33 | 896 |
| 2020-12-30 | $31.69 | $31.70 | $31.62 | $31.62 | $30.02 | 310 |
| 2020-12-29 | $31.63 | $31.63 | $31.63 | $31.63 | $30.03 | 1,103 |
| 2020-12-28 | $33.23 | $33.23 | $33.23 | $33.23 | $31.55 | 101 |
| 2020-12-24 | $31.60 | $31.60 | $31.60 | $31.60 | $30.00 | 200 |
| 2020-12-23 | $31.45 | $31.45 | $31.42 | $31.42 | $29.83 | 2,200 |
| 2020-12-22 | $31.03 | $31.22 | $29.58 | $31.22 | $29.64 | 701 |
| 2020-12-21 | $31.42 | $31.42 | $31.42 | $31.42 | $29.83 | 406 |
| 2020-12-18 | $33.00 | $33.00 | $32.77 | $32.77 | $31.04 | 1,227 |
| 2020-12-17 | $33.05 | $34.50 | $33.05 | $34.04 | $32.24 | 1,550 |
| 2020-12-16 | $32.55 | $32.55 | $32.55 | $32.55 | $30.83 | 14 |
| 2020-12-15 | $32.31 | $32.55 | $31.00 | $32.55 | $30.83 | 8,102 |
| 2020-12-14 | $32.75 | $32.75 | $32.75 | $32.75 | $31.02 | 8 |
| 2020-12-11 | $32.54 | $32.88 | $32.26 | $32.75 | $31.02 | 2,484 |
| 2020-12-10 | $32.96 | $32.96 | $32.43 | $32.43 | $30.72 | 3,215 |
| 2020-12-09 | $33.13 | $33.13 | $32.86 | $32.86 | $31.12 | 12,224 |
| 2020-12-08 | $32.63 | $32.83 | $32.63 | $32.83 | $31.09 | 840 |
| 2020-12-07 | $32.63 | $32.73 | $32.46 | $32.47 | $30.75 | 957 |
| 2020-12-04 | $32.39 | $32.42 | $32.39 | $32.39 | $30.68 | 500 |
| 2020-12-03 | $31.42 | $31.55 | $31.19 | $31.54 | $29.87 | 1,946 |
| 2020-12-02 | $30.59 | $30.73 | $30.59 | $30.73 | $29.11 | 401 |
| 2020-12-01 | $30.24 | $30.41 | $30.24 | $30.41 | $28.80 | 200 |
| 2020-11-30 | $30.25 | $30.25 | $30.14 | $30.14 | $28.55 | 4,192 |
| 2020-11-27 | $30.85 | $30.85 | $30.82 | $30.82 | $29.19 | 517 |
| 2020-11-25 | $31.43 | $31.45 | $31.43 | $31.45 | $29.79 | 501 |
| 2020-11-24 | $31.13 | $31.13 | $30.89 | $30.89 | $29.26 | 304 |
| 2020-11-23 | $30.00 | $30.19 | $30.00 | $30.17 | $28.58 | 1,303 |
| 2020-11-20 | $29.54 | $29.54 | $29.54 | $29.54 | $27.98 | 1,014 |
| 2020-11-19 | $30.62 | $30.62 | $30.50 | $30.50 | $28.89 | 300 |
| 2020-11-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.29 | 101 |
| 2020-11-17 | $30.78 | $30.78 | $30.74 | $30.74 | $29.04 | 8,502 |
| 2020-11-16 | $30.94 | $30.94 | $30.94 | $30.94 | $29.23 | 928 |
| 2020-11-13 | $30.30 | $30.30 | $30.30 | $30.30 | $28.63 | 792 |
| 2020-11-12 | $30.14 | $30.14 | $29.26 | $29.26 | $27.64 | 2,700 |
| 2020-11-11 | $32.30 | $32.30 | $31.35 | $31.53 | $29.79 | 1,257 |
| 2020-11-10 | $30.48 | $30.48 | $30.48 | $30.48 | $28.79 | 101 |
| 2020-11-09 | $30.00 | $30.36 | $29.68 | $30.11 | $28.45 | 578 |
| 2020-11-06 | $28.93 | $28.98 | $28.93 | $28.98 | $27.38 | 200 |
| 2020-11-05 | $26.93 | $26.93 | $26.93 | $26.93 | $25.44 | 50 |
| 2020-11-04 | $27.41 | $27.41 | $26.93 | $26.93 | $25.44 | 900 |
| 2020-11-03 | $25.63 | $25.72 | $25.63 | $25.72 | $24.30 | 253 |
| 2020-11-02 | $25.00 | $25.00 | $24.82 | $24.82 | $23.45 | 700 |
| 2020-10-30 | $24.52 | $24.52 | $24.52 | $24.52 | $23.16 | 125 |
| 2020-10-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.28 | 135 |
| 2020-10-28 | $25.56 | $25.56 | $24.64 | $24.64 | $23.28 | 1,535 |
| 2020-10-27 | $26.98 | $26.98 | $26.98 | $26.98 | $25.48 | 0 |
| 2020-10-26 | $27.28 | $27.28 | $26.98 | $26.98 | $25.48 | 658 |
| 2020-10-23 | $28.54 | $28.54 | $28.54 | $28.54 | $26.96 | 112 |
| 2020-10-22 | $28.78 | $28.78 | $28.78 | $28.78 | $27.19 | 0 |
| 2020-10-21 | $28.78 | $28.78 | $28.78 | $28.78 | $27.19 | 277 |
| 2020-10-20 | $28.59 | $28.97 | $28.59 | $28.97 | $27.30 | 908 |
| 2020-10-19 | $28.24 | $28.24 | $28.24 | $28.24 | $26.61 | 1 |
| 2020-10-16 | $28.24 | $28.24 | $28.24 | $28.24 | $26.61 | 101 |
| 2020-10-15 | $28.08 | $28.08 | $28.08 | $28.08 | $26.45 | 21 |
| 2020-10-14 | $28.08 | $28.08 | $28.08 | $28.08 | $26.45 | 0 |
| 2020-10-13 | $28.08 | $28.08 | $28.08 | $28.08 | $26.45 | 160 |
| 2020-10-12 | $26.56 | $26.56 | $26.56 | $26.56 | $25.03 | 115 |
| 2020-10-09 | $26.56 | $26.56 | $26.56 | $26.56 | $25.03 | 310 |
| 2020-10-08 | $27.82 | $27.82 | $27.82 | $27.82 | $26.21 | 370 |
| 2020-10-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.87 | 0 |
| 2020-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $24.87 | 0 |
| 2020-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $24.87 | 2 |
| 2020-10-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.87 | 100 |
| 2020-10-01 | $26.34 | $26.34 | $26.34 | $26.34 | $24.82 | 742 |
| 2020-09-30 | $27.16 | $27.16 | $27.16 | $27.16 | $25.59 | 176 |
| 2020-09-29 | $27.24 | $27.24 | $26.95 | $26.95 | $25.39 | 390 |
| 2020-09-28 | $27.32 | $27.32 | $27.32 | $27.32 | $25.74 | 11,434 |
| 2020-09-25 | $27.32 | $27.32 | $27.32 | $27.32 | $25.74 | 8 |
| 2020-09-24 | $27.32 | $27.32 | $27.32 | $27.32 | $25.74 | 250 |
| 2020-09-23 | $27.69 | $27.69 | $27.65 | $27.65 | $26.05 | 200 |
| 2020-09-22 | $26.47 | $26.47 | $26.47 | $26.47 | $24.94 | 10 |
| 2020-09-21 | $26.53 | $26.53 | $26.47 | $26.47 | $24.94 | 44,470 |
| 2020-09-18 | $27.00 | $27.72 | $27.00 | $27.72 | $26.04 | 610 |
| 2020-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.96 | 1 |
| 2020-09-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.96 | 207 |
| 2020-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.96 | 317 |
| 2020-09-14 | $25.53 | $25.53 | $25.53 | $25.53 | $23.98 | 933 |
| 2020-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.24 | 200 |
| 2020-09-10 | $26.37 | $26.37 | $26.37 | $26.37 | $24.77 | 30 |
| 2020-09-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.77 | 175 |
| 2020-09-08 | $25.40 | $26.54 | $25.40 | $26.54 | $24.93 | 1,120 |
| 2020-09-04 | $28.70 | $28.70 | $27.35 | $27.35 | $25.70 | 400 |
| 2020-09-03 | $28.23 | $28.23 | $28.23 | $28.23 | $26.52 | 7 |
| 2020-09-02 | $28.24 | $28.24 | $28.23 | $28.23 | $26.52 | 2,678 |
| 2020-09-01 | $28.62 | $28.62 | $28.57 | $28.58 | $26.85 | 618 |
| 2020-08-31 | $28.36 | $28.44 | $27.97 | $28.44 | $26.72 | 32,348 |
| 2020-08-28 | $28.84 | $28.84 | $28.84 | $28.84 | $27.09 | 1,156 |
| 2020-08-27 | $29.06 | $29.06 | $29.06 | $29.06 | $27.30 | 20 |
| 2020-08-26 | $29.06 | $29.06 | $29.06 | $29.06 | $27.30 | 150 |
| 2020-08-25 | $29.05 | $29.05 | $29.05 | $29.05 | $27.29 | 0 |
| 2020-08-24 | $29.10 | $29.10 | $29.05 | $29.05 | $27.29 | 1,003 |
| 2020-08-21 | $28.62 | $28.62 | $28.62 | $28.62 | $26.89 | 190 |
| 2020-08-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.71 | 844 |
| 2020-08-19 | $29.95 | $29.95 | $29.86 | $29.86 | $27.98 | 241 |
| 2020-08-18 | $30.10 | $30.10 | $29.95 | $29.95 | $28.06 | 230 |
| 2020-08-17 | $30.54 | $30.54 | $30.54 | $30.54 | $28.62 | 1 |
| 2020-08-14 | $30.36 | $30.54 | $30.36 | $30.54 | $28.62 | 935 |
| 2020-08-13 | $30.50 | $30.50 | $30.45 | $30.45 | $28.53 | 6,030 |
| 2020-08-12 | $29.97 | $29.97 | $29.97 | $29.97 | $28.08 | 30 |
| 2020-08-11 | $30.61 | $30.97 | $29.97 | $29.97 | $28.08 | 3,023 |
| 2020-08-10 | $29.35 | $29.55 | $29.24 | $29.55 | $27.69 | 11,210 |
| 2020-08-07 | $28.86 | $28.86 | $28.86 | $28.86 | $27.04 | 100 |
| 2020-08-06 | $27.76 | $27.76 | $27.76 | $27.76 | $26.01 | 560 |
| 2020-08-05 | $27.28 | $27.28 | $26.80 | $26.80 | $25.11 | 466 |
| 2020-08-04 | $26.05 | $26.94 | $26.00 | $26.94 | $25.24 | 1,564 |
| 2020-08-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.99 | 0 |
| 2020-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $23.99 | 2,000 |
| 2020-07-30 | $26.15 | $26.19 | $26.15 | $26.19 | $24.54 | 920 |
| 2020-07-29 | $26.56 | $26.56 | $26.56 | $26.56 | $24.89 | 135 |
| 2020-07-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.04 | 0 |
| 2020-07-27 | $25.66 | $25.66 | $25.66 | $25.66 | $24.04 | 18 |
| 2020-07-24 | $25.76 | $25.76 | $25.66 | $25.66 | $24.04 | 820 |
| 2020-07-23 | $26.06 | $26.06 | $26.06 | $26.06 | $24.42 | 18 |
| 2020-07-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.42 | 18 |
| 2020-07-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.42 | 270 |
| 2020-07-20 | $25.80 | $25.80 | $25.77 | $25.77 | $24.08 | 712 |
| 2020-07-17 | $25.94 | $25.94 | $25.94 | $25.94 | $24.24 | 4,175 |
| 2020-07-16 | $25.94 | $25.94 | $25.94 | $25.94 | $24.24 | 1 |
| 2020-07-15 | $25.26 | $25.94 | $25.26 | $25.94 | $24.24 | 204 |
| 2020-07-14 | $24.97 | $25.69 | $24.97 | $25.69 | $24.00 | 200 |
| 2020-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.42 | 70 |
| 2020-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.42 | 0 |
| 2020-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.42 | 950 |
| 2020-07-08 | $24.82 | $24.82 | $24.82 | $24.82 | $23.19 | 0 |
| 2020-07-07 | $24.82 | $24.82 | $24.82 | $24.82 | $23.19 | 100 |
| 2020-07-06 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 0 |
| 2020-07-02 | $25.16 | $25.16 | $24.45 | $24.45 | $22.84 | 2,700 |
| 2020-07-01 | $23.96 | $23.96 | $23.96 | $23.96 | $22.39 | 0 |
| 2020-06-30 | $23.96 | $23.96 | $23.96 | $23.96 | $22.39 | 0 |
| 2020-06-29 | $23.96 | $23.96 | $23.96 | $23.96 | $22.39 | 100 |
| 2020-06-26 | $23.92 | $23.92 | $23.92 | $23.92 | $22.35 | 368 |
| 2020-06-25 | $24.60 | $24.60 | $24.60 | $24.60 | $22.99 | 50 |
| 2020-06-24 | $24.19 | $24.60 | $24.02 | $24.60 | $22.99 | 726 |
| 2020-06-23 | $25.24 | $25.24 | $25.24 | $25.24 | $23.58 | 8,540 |
| 2020-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.41 | 230 |
| 2020-06-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.66 | 0 |
| 2020-06-18 | $26.39 | $26.39 | $26.39 | $26.39 | $24.59 | 30 |
| 2020-06-17 | $26.39 | $26.39 | $26.39 | $26.39 | $24.59 | 1 |
| 2020-06-16 | $26.39 | $26.39 | $26.39 | $26.39 | $24.59 | 552 |
| 2020-06-15 | $24.71 | $24.99 | $24.71 | $24.90 | $23.20 | 304 |
| 2020-06-12 | $25.28 | $25.28 | $25.28 | $25.28 | $23.55 | 4,038 |
| 2020-06-11 | $25.21 | $25.24 | $25.06 | $25.06 | $23.35 | 8,579 |
| 2020-06-10 | $27.10 | $27.35 | $27.06 | $27.07 | $25.22 | 8,543 |
| 2020-06-09 | $28.00 | $28.13 | $27.86 | $27.86 | $25.96 | 797 |
| 2020-06-08 | $29.76 | $29.76 | $28.88 | $28.95 | $26.97 | 6,373 |
| 2020-06-05 | $29.88 | $30.25 | $29.69 | $29.69 | $27.66 | 508 |
| 2020-06-04 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 73 |
| 2020-06-03 | $28.97 | $29.10 | $28.97 | $29.10 | $27.11 | 413 |
| 2020-06-02 | $27.95 | $27.95 | $27.95 | $27.95 | $26.04 | 2 |
| 2020-06-01 | $27.95 | $27.95 | $27.95 | $27.95 | $26.04 | 847 |
| 2020-05-29 | $27.52 | $27.52 | $27.52 | $27.52 | $25.64 | 2,214 |
| 2020-05-28 | $27.52 | $27.52 | $27.52 | $27.52 | $25.64 | 255 |
| 2020-05-27 | $27.00 | $27.02 | $26.92 | $26.92 | $25.08 | 5,208 |
| 2020-05-26 | $27.36 | $28.81 | $27.35 | $27.54 | $25.66 | 2,214 |
| 2020-05-22 | $26.58 | $26.66 | $26.56 | $26.56 | $24.75 | 1,216 |
| 2020-05-21 | $26.96 | $26.96 | $26.58 | $26.63 | $24.74 | 11,600 |
| 2020-05-20 | $26.48 | $26.48 | $26.48 | $26.48 | $24.60 | 412 |
| 2020-05-19 | $26.89 | $26.89 | $26.80 | $26.80 | $24.90 | 483 |
| 2020-05-18 | $23.47 | $23.47 | $23.47 | $23.47 | $21.81 | 56 |
| 2020-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $21.81 | 161,300 |
| 2020-05-14 | $23.17 | $23.49 | $23.16 | $23.47 | $21.81 | 62,530 |
| 2020-05-13 | $24.33 | $24.42 | $23.77 | $23.77 | $22.09 | 4,949 |
| 2020-05-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.82 | 34,008 |
| 2020-05-11 | $24.15 | $24.15 | $24.15 | $24.15 | $22.44 | 167 |
| 2020-05-08 | $23.78 | $23.78 | $23.61 | $23.61 | $21.94 | 45,250 |
| 2020-05-07 | $22.86 | $23.19 | $22.86 | $23.19 | $21.55 | 3,400 |
| 2020-05-06 | $21.91 | $21.91 | $21.91 | $21.91 | $20.36 | 11,548 |
| 2020-05-05 | $22.50 | $22.85 | $22.50 | $22.85 | $21.23 | 600 |
| 2020-05-04 | $21.64 | $22.77 | $21.38 | $21.51 | $19.99 | 1,116 |
| 2020-05-01 | $23.83 | $23.83 | $23.83 | $23.83 | $22.14 | 50 |
| 2020-04-30 | $24.09 | $24.09 | $23.83 | $23.83 | $22.14 | 211 |
| 2020-04-29 | $24.10 | $24.87 | $24.00 | $24.83 | $23.07 | 1,342 |
| 2020-04-28 | $21.78 | $21.78 | $21.78 | $21.78 | $20.24 | 670 |
| 2020-04-27 | $20.51 | $20.51 | $20.51 | $20.51 | $19.06 | 1,550 |
| 2020-04-24 | $19.97 | $19.97 | $19.97 | $19.97 | $18.56 | 0 |
| 2020-04-23 | $20.19 | $20.19 | $19.85 | $19.97 | $18.56 | 3,554 |
| 2020-04-22 | $19.10 | $19.10 | $19.10 | $19.10 | $17.75 | 57 |
| 2020-04-21 | $19.69 | $19.69 | $19.10 | $19.10 | $17.75 | 10,985 |
| 2020-04-20 | $19.94 | $20.00 | $19.94 | $20.00 | $18.51 | 333 |
| 2020-04-17 | $20.13 | $20.13 | $20.13 | $20.13 | $18.63 | 2,109 |
| 2020-04-16 | $19.49 | $19.49 | $19.49 | $19.49 | $18.04 | 2,726 |
| 2020-04-15 | $19.75 | $19.75 | $18.92 | $19.49 | $18.04 | 1,880 |
| 2020-04-14 | $20.86 | $21.64 | $20.32 | $20.32 | $18.81 | 3,801 |
| 2020-04-13 | $20.35 | $21.42 | $20.35 | $21.28 | $19.70 | 1,510 |
| 2020-04-09 | $20.90 | $21.61 | $20.70 | $21.40 | $19.81 | 937 |
| 2020-04-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.69 | 362 |
| 2020-04-07 | $20.28 | $20.28 | $20.28 | $20.28 | $18.77 | 239 |
| 2020-04-06 | $17.94 | $19.00 | $17.94 | $18.80 | $17.40 | 2,105 |
| 2020-04-03 | $18.00 | $18.00 | $17.38 | $17.38 | $16.09 | 1,942 |
| 2020-04-02 | $17.35 | $17.35 | $17.35 | $17.35 | $16.06 | 169 |
| 2020-04-01 | $16.94 | $17.36 | $16.18 | $16.36 | $15.14 | 2,932 |
| 2020-03-31 | $18.01 | $18.05 | $18.01 | $18.05 | $16.71 | 800 |
| 2020-03-30 | $15.33 | $18.61 | $15.33 | $18.61 | $17.23 | 4,230 |
| 2020-03-27 | $18.00 | $18.00 | $17.00 | $17.27 | $15.99 | 1,451 |
| 2020-03-26 | $19.10 | $19.73 | $19.10 | $19.17 | $17.75 | 1,378 |
| 2020-03-25 | $15.50 | $17.56 | $15.39 | $17.11 | $15.84 | 12,070 |
| 2020-03-24 | $16.02 | $16.02 | $14.65 | $15.06 | $13.94 | 6,858 |
| 2020-03-23 | $16.11 | $16.11 | $14.00 | $14.00 | $12.96 | 8,284 |
| 2020-03-20 | $17.22 | $18.45 | $16.90 | $16.90 | $15.64 | 1,596 |
| 2020-03-19 | $13.30 | $15.87 | $13.30 | $15.87 | $14.69 | 3,732 |
| 2020-03-18 | $14.05 | $14.05 | $13.86 | $13.86 | $12.77 | 999 |
| 2020-03-17 | $19.78 | $19.83 | $19.78 | $19.83 | $18.28 | 249 |
| 2020-03-16 | $21.80 | $21.80 | $20.51 | $20.51 | $18.90 | 2,804 |
| 2020-03-13 | $22.92 | $23.05 | $22.03 | $22.91 | $21.11 | 2,380 |
| 2020-03-12 | $21.99 | $22.67 | $21.97 | $22.30 | $20.55 | 3,140 |
| 2020-03-11 | $24.33 | $24.33 | $24.33 | $24.33 | $22.42 | 39,514 |
| 2020-03-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.65 | 848 |
| 2020-03-09 | $25.16 | $25.17 | $23.95 | $23.95 | $22.07 | 11,580 |
| 2020-03-06 | $29.18 | $29.18 | $26.85 | $26.85 | $24.75 | 3,550 |
| 2020-03-05 | $29.76 | $29.90 | $29.76 | $29.90 | $27.56 | 2,249 |
| 2020-03-04 | $30.40 | $30.40 | $30.40 | $30.40 | $28.02 | 1,154 |
| 2020-03-03 | $30.63 | $30.63 | $30.36 | $30.36 | $27.98 | 252 |
| 2020-03-02 | $31.02 | $31.02 | $30.68 | $30.68 | $28.28 | 4,150 |
| 2020-02-28 | $29.79 | $30.28 | $29.70 | $30.24 | $27.87 | 3,333 |
| 2020-02-27 | $31.51 | $31.81 | $30.70 | $30.70 | $28.29 | 6,851 |
| 2020-02-26 | $33.38 | $33.38 | $33.38 | $33.38 | $30.76 | 2,013 |
| 2020-02-25 | $34.48 | $34.48 | $33.38 | $33.38 | $30.76 | 1,100 |
| 2020-02-24 | $34.35 | $34.35 | $34.34 | $34.34 | $31.65 | 400 |
| 2020-02-21 | $35.55 | $35.55 | $35.55 | $35.55 | $32.76 | 29 |
| 2020-02-20 | $35.65 | $35.65 | $35.53 | $35.55 | $32.76 | 4,000 |
| 2020-02-19 | $35.32 | $35.52 | $35.32 | $35.50 | $32.65 | 1,023 |
| 2020-02-18 | $35.08 | $35.08 | $35.08 | $35.08 | $32.26 | 459 |
| 2020-02-14 | $35.66 | $35.96 | $35.66 | $35.96 | $33.07 | 738 |
| 2020-02-13 | $35.75 | $35.75 | $35.75 | $35.75 | $32.88 | 0 |
| 2020-02-12 | $35.75 | $35.75 | $35.75 | $35.75 | $32.88 | 227 |
| 2020-02-11 | $35.23 | $35.52 | $35.16 | $35.27 | $32.44 | 2,350 |
| 2020-02-10 | $35.45 | $35.45 | $35.45 | $35.45 | $32.60 | 0 |
| 2020-02-07 | $35.47 | $35.47 | $35.45 | $35.45 | $32.60 | 300 |
| 2020-02-06 | $34.88 | $34.88 | $34.88 | $34.88 | $32.08 | 0 |
| 2020-02-04 | $34.88 | $34.88 | $34.88 | $34.88 | $32.08 | 0 |
| 2020-02-03 | $34.74 | $34.93 | $34.74 | $34.88 | $32.08 | 1,649 |
| 2020-01-31 | $34.73 | $34.73 | $34.73 | $34.73 | $31.94 | 132 |
| 2020-01-30 | $35.06 | $35.07 | $35.06 | $35.07 | $32.25 | 4,030 |
| 2020-01-29 | $34.63 | $34.63 | $34.62 | $34.63 | $31.85 | 7,456 |
| 2020-01-28 | $36.28 | $36.28 | $36.28 | $36.28 | $33.37 | 2 |
| 2020-01-27 | $36.28 | $36.28 | $36.28 | $36.28 | $33.37 | 0 |
| 2020-01-24 | $36.28 | $36.28 | $36.28 | $36.28 | $33.37 | 0 |
| 2020-01-23 | $36.28 | $36.28 | $36.28 | $36.28 | $33.37 | 1,750 |
| 2020-01-22 | $35.98 | $36.71 | $35.98 | $36.70 | $33.75 | 3,303 |
| 2020-01-21 | $36.88 | $36.89 | $36.78 | $36.78 | $33.83 | 3,103 |
| 2020-01-17 | $37.05 | $37.05 | $37.05 | $37.05 | $34.00 | 247 |
| 2020-01-16 | $36.54 | $36.88 | $36.54 | $36.88 | $33.85 | 561 |
| 2020-01-15 | $36.47 | $36.47 | $36.47 | $36.47 | $33.47 | 254 |
| 2020-01-14 | $36.61 | $36.61 | $36.61 | $36.61 | $33.60 | 11,888 |
| 2020-01-13 | $36.61 | $36.61 | $36.61 | $36.61 | $33.60 | 308 |
| 2020-01-10 | $36.67 | $36.67 | $36.67 | $36.67 | $33.66 | 10,270 |
| 2020-01-09 | $36.55 | $36.55 | $36.55 | $36.55 | $33.55 | 400 |
| 2020-01-08 | $37.49 | $37.49 | $37.04 | $37.04 | $34.00 | 1,253 |
| 2020-01-07 | $37.52 | $37.52 | $37.52 | $37.52 | $34.44 | 502 |
| 2020-01-06 | $37.21 | $37.60 | $37.19 | $37.60 | $34.51 | 1,400 |
| 2020-01-03 | $37.08 | $37.08 | $37.08 | $37.08 | $34.03 | 273 |
| 2020-01-02 | $36.78 | $36.89 | $36.78 | $36.85 | $33.82 | 7,011 |
| 2019-12-31 | $36.67 | $36.67 | $36.67 | $36.67 | $33.66 | 0 |
| 2019-12-30 | $37.00 | $37.00 | $36.67 | $36.67 | $33.66 | 570 |
| 2019-12-27 | $36.79 | $36.79 | $36.79 | $36.79 | $33.77 | 100 |
| 2019-12-26 | $36.62 | $36.62 | $36.62 | $36.62 | $33.61 | 600 |
| 2019-12-24 | $36.56 | $36.56 | $36.56 | $36.56 | $33.55 | 0 |
| 2019-12-23 | $36.00 | $36.56 | $36.00 | $36.56 | $33.55 | 1,104 |
| 2019-12-20 | $36.43 | $36.43 | $36.43 | $36.43 | $33.44 | 2,817 |
| 2019-12-19 | $35.96 | $36.29 | $35.96 | $36.29 | $33.31 | 1,032 |
| 2019-12-18 | $36.57 | $36.57 | $36.57 | $36.57 | $33.49 | 1,021 |
| 2019-12-17 | $36.29 | $36.29 | $36.29 | $36.29 | $33.24 | 102 |
| 2019-12-16 | $35.41 | $35.41 | $35.41 | $35.41 | $32.43 | 104 |
| 2019-12-13 | $35.55 | $35.55 | $35.41 | $35.41 | $32.43 | 598 |
| 2019-12-12 | $35.59 | $35.59 | $35.59 | $35.59 | $32.60 | 250 |
| 2019-12-11 | $34.79 | $34.87 | $34.79 | $34.87 | $31.94 | 377 |
| 2019-12-10 | $34.77 | $34.77 | $34.77 | $34.77 | $31.85 | 100 |
| 2019-12-09 | $34.94 | $34.94 | $34.94 | $34.94 | $32.00 | 0 |
| 2019-12-06 | $34.94 | $34.94 | $34.94 | $34.94 | $32.00 | 23 |
| 2019-12-05 | $34.94 | $34.94 | $34.94 | $34.94 | $32.00 | 1,320 |
| 2019-12-04 | $35.50 | $35.50 | $35.00 | $35.00 | $32.06 | 24,852 |
| 2019-12-03 | $35.51 | $35.51 | $35.51 | $35.51 | $32.52 | 0 |
| 2019-12-02 | $35.43 | $35.57 | $35.43 | $35.51 | $32.52 | 593 |
| 2019-11-29 | $35.66 | $35.66 | $35.66 | $35.66 | $32.66 | 0 |
| 2019-11-27 | $35.66 | $35.66 | $35.66 | $35.66 | $32.66 | 0 |
| 2019-11-26 | $35.39 | $35.66 | $35.39 | $35.66 | $32.66 | 115,476 |
| 2019-11-25 | $35.11 | $35.11 | $35.08 | $35.08 | $32.13 | 3,750 |
| 2019-11-22 | $35.39 | $35.39 | $35.24 | $35.24 | $32.28 | 1,592 |
| 2019-11-21 | $35.25 | $35.25 | $35.25 | $35.25 | $32.28 | 175 |
| 2019-11-20 | $33.96 | $35.42 | $33.96 | $35.42 | $32.37 | 380 |
| 2019-11-19 | $36.01 | $36.01 | $36.01 | $36.01 | $32.91 | 26 |
| 2019-11-18 | $36.01 | $36.01 | $36.01 | $36.01 | $32.91 | 5 |
| 2019-11-15 | $36.01 | $36.01 | $36.01 | $36.01 | $32.91 | 52 |
| 2019-11-14 | $36.01 | $36.01 | $36.01 | $36.01 | $32.91 | 0 |
| 2019-11-13 | $36.10 | $36.13 | $36.01 | $36.01 | $32.91 | 6,028 |
| 2019-11-12 | $36.10 | $36.10 | $36.10 | $36.10 | $32.99 | 70 |
| 2019-11-11 | $35.49 | $36.10 | $35.49 | $36.10 | $32.99 | 2,514 |
| 2019-11-08 | $35.36 | $35.36 | $35.36 | $35.36 | $32.32 | 230 |
| 2019-11-07 | $34.52 | $34.52 | $34.52 | $34.52 | $31.55 | 250 |
| 2019-11-06 | $33.82 | $33.82 | $33.82 | $33.82 | $30.91 | 0 |
| 2019-11-05 | $33.82 | $33.82 | $33.82 | $33.82 | $30.91 | 102 |
| 2019-11-04 | $33.12 | $33.30 | $33.12 | $33.30 | $30.43 | 1,545 |
| 2019-11-01 | $33.15 | $33.15 | $33.15 | $33.15 | $30.30 | 1,314 |
| 2019-10-31 | $33.00 | $33.44 | $33.00 | $33.15 | $30.30 | 1,420 |
| 2019-10-30 | $33.27 | $33.27 | $33.27 | $33.27 | $30.41 | 897 |
| 2019-10-29 | $33.85 | $33.85 | $33.85 | $33.85 | $30.94 | 494 |
| 2019-10-28 | $33.84 | $33.84 | $33.74 | $33.74 | $30.84 | 1,642 |
| 2019-10-25 | $33.87 | $33.87 | $33.78 | $33.80 | $30.89 | 954 |
| 2019-10-24 | $34.36 | $34.36 | $34.36 | $34.36 | $31.40 | 65 |
| 2019-10-23 | $34.36 | $34.36 | $34.36 | $34.36 | $31.40 | 9,148 |
| 2019-10-22 | $34.34 | $34.34 | $34.34 | $34.34 | $31.38 | 8,160 |
| 2019-10-21 | $35.19 | $36.08 | $35.19 | $36.08 | $32.97 | 1,131 |
| 2019-10-18 | $34.27 | $35.00 | $34.27 | $35.00 | $31.92 | 937 |
| 2019-10-17 | $34.03 | $34.03 | $34.03 | $34.03 | $31.04 | 5,146 |
| 2019-10-16 | $33.61 | $33.61 | $33.61 | $33.61 | $30.65 | 184 |
| 2019-10-15 | $33.37 | $33.42 | $33.01 | $33.01 | $30.11 | 20,711 |
| 2019-10-14 | $33.10 | $33.10 | $33.10 | $33.10 | $30.19 | 0 |
| 2019-10-11 | $33.10 | $33.10 | $33.10 | $33.10 | $30.19 | 7 |
| 2019-10-10 | $33.10 | $33.10 | $33.10 | $33.10 | $30.19 | 949 |
| 2019-10-09 | $33.05 | $33.10 | $33.05 | $33.10 | $30.19 | 200 |
| 2019-10-08 | $33.16 | $33.16 | $33.16 | $33.16 | $30.24 | 100 |
| 2019-10-07 | $33.08 | $33.08 | $33.05 | $33.05 | $30.14 | 400 |
| 2019-10-04 | $33.10 | $33.22 | $33.10 | $33.22 | $30.30 | 200 |
| 2019-10-03 | $32.50 | $32.50 | $32.50 | $32.50 | $29.64 | 213 |
| 2019-10-02 | $32.15 | $32.15 | $32.15 | $32.15 | $29.32 | 15 |
| 2019-10-01 | $31.82 | $32.15 | $31.82 | $32.15 | $29.32 | 2,175 |
| 2019-09-30 | $32.13 | $32.13 | $32.06 | $32.06 | $29.24 | 200 |
| 2019-09-27 | $32.70 | $32.70 | $32.70 | $32.70 | $29.82 | 0 |
| 2019-09-26 | $32.70 | $32.70 | $32.70 | $32.70 | $29.82 | 0 |
| 2019-09-25 | $32.70 | $32.70 | $32.70 | $32.70 | $29.82 | 50 |
| 2019-09-24 | $32.63 | $32.70 | $32.63 | $32.70 | $29.82 | 895 |
| 2019-09-23 | $32.47 | $32.68 | $32.47 | $32.68 | $29.80 | 600 |
| 2019-09-20 | $32.17 | $32.25 | $32.17 | $32.25 | $29.41 | 398 |
| 2019-09-19 | $32.24 | $32.24 | $32.24 | $32.24 | $29.40 | 380 |
| 2019-09-18 | $32.41 | $32.41 | $32.41 | $32.41 | $29.49 | 0 |
| 2019-09-17 | $32.58 | $32.58 | $32.41 | $32.41 | $29.49 | 201 |
| 2019-09-16 | $32.90 | $32.90 | $32.90 | $32.90 | $29.94 | 52 |
| 2019-09-13 | $32.90 | $32.90 | $32.90 | $32.90 | $29.94 | 3 |
| 2019-09-12 | $32.90 | $32.90 | $32.90 | $32.90 | $29.94 | 200 |
| 2019-09-11 | $33.13 | $33.25 | $32.99 | $32.99 | $30.02 | 17,583 |
| 2019-09-10 | $33.07 | $33.07 | $33.07 | $33.07 | $30.09 | 100 |
| 2019-09-09 | $33.32 | $33.32 | $33.29 | $33.29 | $30.29 | 360 |
| 2019-09-06 | $33.56 | $33.56 | $33.25 | $33.25 | $30.25 | 1,206 |
| 2019-09-05 | $32.14 | $32.14 | $32.14 | $32.14 | $29.24 | 646 |
| 2019-09-04 | $32.15 | $32.16 | $32.15 | $32.15 | $29.25 | 700 |
| 2019-09-03 | $31.03 | $31.03 | $31.03 | $31.03 | $28.23 | 500 |
| 2019-08-30 | $31.21 | $31.21 | $31.21 | $31.21 | $28.40 | 0 |
| 2019-08-29 | $30.89 | $31.21 | $30.88 | $31.21 | $28.40 | 16,996 |
| 2019-08-28 | $30.80 | $30.95 | $30.80 | $30.95 | $28.16 | 400 |
| 2019-08-27 | $30.72 | $30.75 | $30.72 | $30.72 | $27.95 | 2,225 |
| 2019-08-26 | $31.18 | $31.18 | $31.18 | $31.18 | $28.37 | 500 |
| 2019-08-23 | $31.86 | $31.86 | $31.86 | $31.86 | $28.99 | 100 |
| 2019-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.12 | 100 |
| 2019-08-21 | $32.22 | $32.22 | $32.22 | $32.22 | $29.32 | 1,000 |
| 2019-08-20 | $32.39 | $32.39 | $32.39 | $32.39 | $29.40 | 25 |
| 2019-08-19 | $32.39 | $32.39 | $32.39 | $32.39 | $29.40 | 104 |
| 2019-08-16 | $32.25 | $32.25 | $32.25 | $32.25 | $29.28 | 1,008 |
| 2019-08-15 | $31.53 | $31.53 | $31.53 | $31.53 | $28.62 | 4 |
| 2019-08-14 | $31.54 | $31.54 | $31.53 | $31.53 | $28.62 | 900 |
| 2019-08-13 | $31.92 | $32.81 | $31.87 | $32.72 | $29.70 | 1,565 |
| 2019-08-12 | $32.33 | $32.33 | $32.05 | $32.05 | $29.09 | 218 |
| 2019-08-09 | $32.60 | $32.60 | $32.60 | $32.60 | $29.59 | 5,864 |
| 2019-08-08 | $32.24 | $32.33 | $32.24 | $32.33 | $29.35 | 644 |
| 2019-08-07 | $31.82 | $31.98 | $31.71 | $31.98 | $29.03 | 1,670 |
| 2019-08-06 | $32.81 | $32.81 | $32.80 | $32.81 | $29.78 | 2,500 |
| 2019-08-05 | $32.71 | $32.71 | $32.71 | $32.71 | $29.69 | 1 |
| 2019-08-02 | $33.03 | $33.03 | $32.52 | $32.71 | $29.69 | 950 |
| 2019-08-01 | $33.00 | $33.02 | $32.86 | $32.86 | $29.83 | 1,400 |
| 2019-07-31 | $32.71 | $32.71 | $32.71 | $32.71 | $29.69 | 200 |
| 2019-07-30 | $33.32 | $33.32 | $33.32 | $33.32 | $30.25 | 200 |
| 2019-07-29 | $33.32 | $33.32 | $33.32 | $33.32 | $30.25 | 200 |
| 2019-07-26 | $33.32 | $33.32 | $33.32 | $33.32 | $30.25 | 0 |
| 2019-07-25 | $33.32 | $33.32 | $33.32 | $33.32 | $30.25 | 225 |
| 2019-07-24 | $33.22 | $33.22 | $33.22 | $33.22 | $30.16 | 150 |
| 2019-07-23 | $33.08 | $33.10 | $33.08 | $33.10 | $30.05 | 435 |
| 2019-07-22 | $33.62 | $33.62 | $33.24 | $33.30 | $30.23 | 648 |
| 2019-07-19 | $33.66 | $33.66 | $33.66 | $33.66 | $30.56 | 80 |
| 2019-07-18 | $33.58 | $33.66 | $33.55 | $33.66 | $30.49 | 761 |
| 2019-07-17 | $33.61 | $33.69 | $33.61 | $33.62 | $30.45 | 2,310 |
| 2019-07-16 | $33.59 | $33.59 | $33.59 | $33.59 | $30.42 | 606 |
| 2019-07-15 | $33.89 | $34.05 | $33.89 | $34.05 | $30.84 | 42,003 |
| 2019-07-12 | $33.59 | $34.18 | $33.59 | $34.18 | $30.96 | 300 |
| 2019-07-11 | $33.11 | $33.11 | $33.11 | $33.11 | $29.99 | 0 |
| 2019-07-10 | $32.38 | $33.11 | $32.38 | $33.11 | $29.99 | 31,419 |
| 2019-07-09 | $31.73 | $31.73 | $31.73 | $31.73 | $28.74 | 0 |
| 2019-07-08 | $31.73 | $31.73 | $31.73 | $31.73 | $28.74 | 0 |
| 2019-07-05 | $31.73 | $31.73 | $31.73 | $31.73 | $28.74 | 120 |
| 2019-07-03 | $31.49 | $31.93 | $31.49 | $31.93 | $28.92 | 750 |
| 2019-07-02 | $30.88 | $30.88 | $30.88 | $30.88 | $27.97 | 1,000 |
| 2019-07-01 | $31.50 | $31.50 | $31.50 | $31.50 | $28.53 | 25 |
| 2019-06-28 | $31.50 | $31.50 | $31.50 | $31.50 | $28.53 | 0 |
| 2019-06-27 | $31.50 | $31.50 | $31.50 | $31.50 | $28.53 | 0 |
| 2019-06-26 | $31.50 | $31.50 | $31.50 | $31.50 | $28.53 | 400 |
| 2019-06-25 | $31.83 | $31.83 | $31.83 | $31.83 | $28.83 | 0 |
| 2019-06-24 | $31.75 | $31.83 | $31.75 | $31.83 | $28.83 | 1,270 |
| 2019-06-21 | $31.64 | $31.64 | $31.53 | $31.53 | $28.56 | 20,576 |
| 2019-06-20 | $31.47 | $31.47 | $31.43 | $31.47 | $28.50 | 3,500 |
| 2019-06-19 | $31.13 | $31.13 | $31.13 | $31.13 | $28.13 | 1 |
| 2019-06-18 | $30.77 | $31.33 | $30.77 | $31.13 | $28.13 | 2,623 |
| 2019-06-17 | $31.35 | $31.35 | $31.28 | $31.29 | $28.27 | 3,741 |
| 2019-06-14 | $31.20 | $31.20 | $31.20 | $31.20 | $28.19 | 504 |
| 2019-06-13 | $31.19 | $31.20 | $31.19 | $31.20 | $28.19 | 1,650 |
| 2019-06-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.92 | 300 |
| 2019-06-11 | $32.22 | $32.22 | $31.91 | $31.99 | $28.91 | 716 |
| 2019-06-10 | $32.10 | $32.10 | $32.07 | $32.07 | $28.98 | 1,000 |
| 2019-06-07 | $32.17 | $32.17 | $32.17 | $32.17 | $29.07 | 100 |
| 2019-06-06 | $31.77 | $31.77 | $31.50 | $31.50 | $28.46 | 2,100 |
| 2019-06-05 | $31.75 | $31.86 | $31.75 | $31.86 | $28.79 | 1,311 |
| 2019-06-04 | $31.70 | $31.85 | $31.70 | $31.85 | $28.78 | 670 |
| 2019-06-03 | $30.60 | $30.60 | $30.60 | $30.60 | $27.65 | 0 |
| 2019-05-31 | $30.60 | $30.60 | $30.60 | $30.60 | $27.65 | 100 |
| 2019-05-30 | $30.31 | $30.45 | $30.31 | $30.45 | $27.51 | 1,319 |
| 2019-05-29 | $29.85 | $29.85 | $29.84 | $29.84 | $26.96 | 333 |
| 2019-05-28 | $29.80 | $29.80 | $29.80 | $29.80 | $26.93 | 0 |
| 2019-05-24 | $29.80 | $29.80 | $29.80 | $29.80 | $26.93 | 25 |
| 2019-05-23 | $29.80 | $29.80 | $29.80 | $29.80 | $26.93 | 281 |
| 2019-05-22 | $30.02 | $30.02 | $30.02 | $30.02 | $27.13 | 0 |
| 2019-05-21 | $30.02 | $30.02 | $30.02 | $30.02 | $27.06 | 10 |
| 2019-05-20 | $30.02 | $30.02 | $30.02 | $30.02 | $27.06 | 0 |
| 2019-05-17 | $30.02 | $30.02 | $30.02 | $30.02 | $27.06 | 1 |
| 2019-05-16 | $30.02 | $30.02 | $30.02 | $30.02 | $27.06 | 1,109 |
| 2019-05-15 | $29.65 | $29.65 | $29.65 | $29.65 | $26.73 | 4 |
| 2019-05-14 | $29.65 | $29.65 | $29.65 | $29.65 | $26.73 | 450 |
| 2019-05-13 | $28.96 | $28.96 | $28.96 | $28.96 | $26.10 | 100 |
| 2019-05-10 | $29.75 | $29.75 | $29.75 | $29.75 | $26.82 | 0 |
| 2019-05-09 | $29.75 | $29.75 | $29.75 | $29.75 | $26.82 | 0 |
| 2019-05-08 | $29.67 | $29.75 | $29.67 | $29.75 | $26.82 | 1,200 |
| 2019-05-07 | $30.00 | $30.02 | $29.69 | $29.69 | $26.76 | 2,031 |
| 2019-05-06 | $31.17 | $31.17 | $31.17 | $31.17 | $28.10 | 30 |
| 2019-05-03 | $31.17 | $31.17 | $31.17 | $31.17 | $28.10 | 1,175 |
| 2019-05-02 | $31.78 | $31.78 | $30.38 | $31.17 | $28.10 | 5,798 |
| 2019-05-01 | $30.81 | $30.81 | $30.81 | $30.81 | $27.77 | 0 |
| 2019-04-30 | $30.50 | $30.81 | $30.50 | $30.81 | $27.77 | 610 |
| 2019-04-29 | $30.39 | $30.39 | $30.39 | $30.39 | $27.39 | 405 |
| 2019-04-26 | $30.54 | $30.54 | $30.54 | $30.54 | $27.53 | 100 |
| 2019-04-25 | $30.95 | $30.95 | $30.95 | $30.95 | $27.90 | 222 |
| 2019-04-24 | $30.85 | $30.85 | $30.85 | $30.85 | $27.81 | 3,840 |
| 2019-04-23 | $31.37 | $31.51 | $31.37 | $31.51 | $28.40 | 200 |
| 2019-04-22 | $29.40 | $29.40 | $29.40 | $29.40 | $26.50 | 22 |
| 2019-04-18 | $29.47 | $29.47 | $29.47 | $29.47 | $26.50 | 51 |
| 2019-04-17 | $29.48 | $29.48 | $29.47 | $29.47 | $26.50 | 201 |
| 2019-04-16 | $29.71 | $29.71 | $29.71 | $29.71 | $26.71 | 109 |
| 2019-04-15 | $30.17 | $30.17 | $30.17 | $30.17 | $27.13 | 204 |
| 2019-04-12 | $30.14 | $30.14 | $30.14 | $30.14 | $27.10 | 0 |
| 2019-04-11 | $30.14 | $30.14 | $30.14 | $30.14 | $27.10 | 66 |
| 2019-04-10 | $30.14 | $30.14 | $30.14 | $30.14 | $27.10 | 600 |
| 2019-04-09 | $30.17 | $30.17 | $30.17 | $30.17 | $27.13 | 0 |
| 2019-04-08 | $30.15 | $30.17 | $30.15 | $30.17 | $27.13 | 400 |
| 2019-04-05 | $29.92 | $29.92 | $29.81 | $29.81 | $26.80 | 670 |
| 2019-04-04 | $30.71 | $30.71 | $30.71 | $30.71 | $27.61 | 20 |
| 2019-04-03 | $30.71 | $30.71 | $30.71 | $30.71 | $27.61 | 5 |
| 2019-04-02 | $31.01 | $31.01 | $30.71 | $30.71 | $27.61 | 300 |
| 2019-04-01 | $30.48 | $30.48 | $30.48 | $30.48 | $27.40 | 0 |
| 2019-03-29 | $30.34 | $30.48 | $30.33 | $30.48 | $27.40 | 600 |
| 2019-03-28 | $29.57 | $29.57 | $29.57 | $29.57 | $26.59 | 0 |
| 2019-03-27 | $29.57 | $29.57 | $29.57 | $29.57 | $26.59 | 100 |
| 2019-03-26 | $29.61 | $29.61 | $29.60 | $29.60 | $26.61 | 905 |
| 2019-03-25 | $30.95 | $30.95 | $30.95 | $30.95 | $27.83 | 0 |
| 2019-03-22 | $31.03 | $31.03 | $31.03 | $31.03 | $27.90 | 56 |
| 2019-03-21 | $31.03 | $31.03 | $31.03 | $31.03 | $27.90 | 0 |
| 2019-03-20 | $30.66 | $31.03 | $30.66 | $31.03 | $27.83 | 5,200 |
| 2019-03-19 | $30.54 | $30.54 | $30.54 | $30.54 | $27.39 | 101 |
| 2019-03-18 | $29.70 | $29.70 | $29.70 | $29.70 | $26.64 | 100 |
| 2019-03-15 | $29.70 | $29.70 | $29.70 | $29.70 | $26.64 | 204 |
| 2019-03-14 | $29.08 | $29.08 | $28.93 | $28.93 | $25.95 | 565 |
| 2019-03-13 | $29.12 | $29.12 | $29.11 | $29.11 | $26.11 | 410 |
| 2019-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $25.56 | 460 |
| 2019-03-11 | $28.33 | $28.33 | $28.33 | $28.33 | $25.41 | 250 |
| 2019-03-08 | $28.43 | $28.43 | $28.43 | $28.43 | $25.50 | 105 |
| 2019-03-07 | $27.76 | $27.76 | $27.76 | $27.76 | $24.90 | 50 |
| 2019-03-06 | $28.08 | $28.08 | $27.76 | $27.76 | $24.90 | 1,408 |
| 2019-03-05 | $29.52 | $29.52 | $28.90 | $28.90 | $25.92 | 513 |
| 2019-03-04 | $30.07 | $30.07 | $29.47 | $29.47 | $26.43 | 237 |
| 2019-03-01 | $28.82 | $30.01 | $28.82 | $30.01 | $26.92 | 900 |
| 2019-02-28 | $28.59 | $28.59 | $28.59 | $28.59 | $25.64 | 20 |
| 2019-02-27 | $28.59 | $28.59 | $28.59 | $28.59 | $25.64 | 1,348 |
| 2019-02-26 | $27.95 | $28.59 | $27.95 | $28.59 | $25.64 | 1,547 |
| 2019-02-25 | $28.72 | $28.72 | $28.30 | $28.30 | $25.38 | 2,700 |
| 2019-02-22 | $28.18 | $28.40 | $28.10 | $28.40 | $25.47 | 1,851 |
| 2019-02-21 | $28.06 | $28.06 | $28.06 | $28.06 | $25.10 | 61 |
| 2019-02-20 | $28.19 | $28.19 | $28.06 | $28.06 | $25.10 | 201 |
| 2019-02-19 | $28.83 | $28.83 | $28.37 | $28.37 | $25.38 | 209 |
| 2019-02-15 | $27.97 | $27.97 | $27.97 | $27.97 | $25.02 | 2,099 |
| 2019-02-14 | $27.97 | $27.97 | $27.97 | $27.97 | $25.02 | 0 |
| 2019-02-13 | $27.97 | $27.97 | $27.97 | $27.97 | $25.02 | 0 |
| 2019-02-12 | $27.97 | $27.97 | $27.97 | $27.97 | $25.02 | 0 |
| 2019-02-11 | $27.97 | $27.97 | $27.97 | $27.97 | $25.02 | 4 |
| 2019-02-08 | $28.03 | $28.03 | $27.97 | $27.97 | $25.02 | 600 |
| 2019-02-07 | $28.63 | $28.63 | $28.63 | $28.63 | $25.61 | 0 |
| 2019-02-06 | $28.63 | $28.63 | $28.63 | $28.63 | $25.61 | 105 |
| 2019-02-05 | $28.58 | $28.58 | $28.52 | $28.52 | $25.51 | 1,370 |
| 2019-02-04 | $28.05 | $28.05 | $28.05 | $28.05 | $25.09 | 100 |
| 2019-02-01 | $28.49 | $28.49 | $28.49 | $28.49 | $25.49 | 202 |
| 2019-01-31 | $28.83 | $28.83 | $28.83 | $28.83 | $25.79 | 603 |
| 2019-01-30 | $27.07 | $27.07 | $27.07 | $27.07 | $24.22 | 75 |
| 2019-01-29 | $27.07 | $27.07 | $27.07 | $27.07 | $24.22 | 16 |
| 2019-01-28 | $27.07 | $27.07 | $27.07 | $27.07 | $24.22 | 633 |
| 2019-01-25 | $26.91 | $26.91 | $26.91 | $26.91 | $24.07 | 0 |
| 2019-01-24 | $26.99 | $26.99 | $26.68 | $26.91 | $24.07 | 500 |
| 2019-01-23 | $27.49 | $27.49 | $27.49 | $27.49 | $24.59 | 200 |
| 2019-01-18 | $26.96 | $26.96 | $26.96 | $26.96 | $24.12 | 0 |
| 2019-01-17 | $26.96 | $26.96 | $26.96 | $26.96 | $24.12 | 2 |
| 2019-01-16 | $27.42 | $27.42 | $26.96 | $26.96 | $24.12 | 510 |
| 2019-01-15 | $26.83 | $26.83 | $26.83 | $26.83 | $24.00 | 5 |
| 2019-01-14 | $26.94 | $26.94 | $26.83 | $26.83 | $24.00 | 1,145 |
| 2019-01-11 | $26.60 | $26.60 | $26.60 | $26.60 | $23.80 | 325 |
| 2019-01-10 | $26.23 | $26.57 | $26.09 | $26.56 | $23.76 | 1,366 |
| 2019-01-09 | $26.89 | $26.89 | $26.85 | $26.85 | $24.02 | 300 |
| 2019-01-08 | $25.83 | $25.83 | $25.83 | $25.83 | $23.11 | 0 |
| 2019-01-07 | $25.98 | $25.98 | $25.83 | $25.83 | $23.11 | 500 |
| 2019-01-04 | $26.09 | $26.09 | $25.83 | $25.83 | $23.11 | 2,200 |
| 2019-01-03 | $25.73 | $25.73 | $25.50 | $25.50 | $22.81 | 2,252 |
| 2019-01-02 | $26.30 | $26.30 | $26.20 | $26.20 | $23.44 | 1,600 |
| 2018-12-31 | $25.50 | $25.76 | $25.50 | $25.76 | $23.04 | 675 |
| 2018-12-28 | $24.96 | $25.06 | $24.96 | $25.04 | $22.40 | 2,360 |
| 2018-12-27 | $23.76 | $24.35 | $23.76 | $24.32 | $21.76 | 2,600 |
| 2018-12-26 | $23.54 | $23.54 | $23.54 | $23.54 | $21.06 | 0 |
| 2018-12-24 | $23.54 | $23.54 | $23.54 | $23.54 | $21.06 | 137 |
| 2018-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $21.52 | 180 |
| 2018-12-20 | $24.80 | $24.80 | $24.38 | $24.38 | $21.81 | 400 |
| 2018-12-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.29 | 1,000 |
| 2018-12-18 | $25.62 | $25.62 | $25.62 | $25.62 | $22.85 | 1 |
| 2018-12-17 | $25.85 | $25.85 | $25.62 | $25.62 | $22.85 | 660 |
| 2018-12-14 | $27.95 | $27.95 | $27.95 | $27.95 | $24.93 | 205 |
| 2018-12-13 | $27.69 | $27.69 | $27.69 | $27.69 | $24.70 | 200 |
| 2018-12-12 | $27.71 | $27.93 | $27.71 | $27.89 | $24.88 | 2,514 |
| 2018-12-11 | $27.72 | $27.72 | $27.72 | $27.72 | $24.72 | 176 |
| 2018-12-10 | $27.50 | $27.50 | $27.50 | $27.50 | $24.53 | 0 |
| 2018-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.53 | 100 |
| 2018-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.53 | 40,600 |
| 2018-12-04 | $29.00 | $29.00 | $28.63 | $28.63 | $25.54 | 5,149 |
| 2018-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.87 | 501 |
| 2018-11-30 | $29.21 | $29.21 | $29.21 | $29.21 | $26.05 | 9,257 |
| 2018-11-29 | $29.44 | $29.44 | $29.21 | $29.21 | $26.05 | 1,994 |
| 2018-11-28 | $29.10 | $29.25 | $29.10 | $29.25 | $26.09 | 1,500 |
| 2018-11-27 | $27.91 | $28.12 | $27.91 | $28.12 | $25.08 | 250 |
| 2018-11-26 | $28.25 | $28.25 | $27.98 | $27.98 | $24.96 | 1,235 |
| 2018-11-23 | $28.55 | $28.55 | $28.53 | $28.53 | $25.45 | 1,150 |
| 2018-11-21 | $28.28 | $28.59 | $28.22 | $28.59 | $25.50 | 4,025 |
| 2018-11-20 | $27.63 | $28.24 | $27.63 | $28.22 | $25.16 | 3,951 |
| 2018-11-19 | $28.40 | $28.40 | $28.40 | $28.40 | $25.32 | 2 |
| 2018-11-16 | $28.40 | $28.40 | $28.40 | $28.40 | $25.32 | 662 |
| 2018-11-15 | $28.58 | $28.58 | $28.58 | $28.58 | $25.49 | 197 |
| 2018-11-14 | $29.48 | $29.48 | $28.85 | $28.85 | $25.73 | 601 |
| 2018-11-13 | $30.50 | $30.50 | $29.98 | $29.98 | $26.73 | 594 |
| 2018-11-12 | $32.20 | $32.20 | $32.20 | $32.20 | $28.71 | 200 |
| 2018-11-09 | $31.39 | $31.82 | $31.39 | $31.79 | $28.35 | 500 |
| 2018-11-08 | $32.62 | $32.62 | $32.62 | $32.62 | $29.09 | 0 |
| 2018-11-07 | $32.10 | $32.62 | $32.10 | $32.62 | $29.09 | 1,350 |
| 2018-11-06 | $31.12 | $31.74 | $31.12 | $31.74 | $28.30 | 500 |
| 2018-11-05 | $31.11 | $31.11 | $31.11 | $31.11 | $27.74 | 200 |
| 2018-11-02 | $31.41 | $31.97 | $29.83 | $31.24 | $27.86 | 2,984 |
| 2018-11-01 | $33.65 | $33.65 | $33.65 | $33.65 | $30.01 | 22 |
| 2018-10-31 | $33.65 | $33.65 | $33.65 | $33.65 | $30.01 | 100 |
| 2018-10-30 | $32.07 | $32.36 | $31.99 | $32.36 | $28.86 | 1,350 |
| 2018-10-29 | $32.87 | $32.87 | $32.50 | $32.50 | $28.98 | 1,300 |
| 2018-10-26 | $32.74 | $32.74 | $32.74 | $32.74 | $29.19 | 300 |
| 2018-10-25 | $32.90 | $32.96 | $32.90 | $32.96 | $29.39 | 1,596 |
| 2018-10-24 | $33.68 | $33.88 | $33.68 | $33.88 | $30.21 | 200 |
| 2018-10-23 | $33.89 | $33.89 | $33.89 | $33.89 | $30.22 | 1,000 |
| 2018-10-22 | $34.77 | $34.77 | $34.69 | $34.69 | $30.93 | 444 |
| 2018-10-19 | $35.32 | $35.32 | $35.32 | $35.32 | $31.50 | 500 |
| 2018-10-18 | $35.70 | $35.70 | $35.70 | $35.70 | $31.77 | 10 |
| 2018-10-17 | $35.70 | $35.70 | $35.70 | $35.70 | $31.77 | 100 |
| 2018-10-16 | $36.29 | $36.29 | $36.23 | $36.23 | $32.24 | 277 |
| 2018-10-15 | $35.39 | $36.00 | $35.39 | $36.00 | $32.03 | 739 |
| 2018-10-12 | $34.92 | $35.36 | $34.92 | $35.35 | $31.46 | 666 |
| 2018-10-11 | $34.68 | $34.68 | $34.59 | $34.59 | $30.78 | 6,607 |
| 2018-10-10 | $34.27 | $35.11 | $34.01 | $34.01 | $30.26 | 4,411 |
| 2018-10-09 | $32.48 | $32.76 | $32.48 | $32.76 | $29.15 | 2,100 |
| 2018-10-08 | $30.89 | $30.89 | $30.89 | $30.89 | $27.49 | 250 |
| 2018-10-05 | $32.70 | $32.70 | $32.70 | $32.70 | $29.10 | 100 |
| 2018-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.36 | 0 |
| 2018-10-03 | $33.32 | $33.32 | $33.00 | $33.00 | $29.36 | 610 |
| 2018-10-02 | $33.67 | $33.67 | $33.67 | $33.67 | $29.96 | 0 |
| 2018-10-01 | $33.67 | $33.67 | $33.67 | $33.67 | $29.96 | 0 |
| 2018-09-28 | $33.59 | $33.69 | $33.59 | $33.67 | $29.96 | 775 |
| 2018-09-27 | $32.93 | $33.55 | $32.93 | $33.55 | $29.85 | 1,253 |
| 2018-09-26 | $32.99 | $32.99 | $32.99 | $32.99 | $29.36 | 200 |
| 2018-09-25 | $33.46 | $33.46 | $33.45 | $33.45 | $29.76 | 288 |
| 2018-09-24 | $33.48 | $33.65 | $33.48 | $33.65 | $29.94 | 1,412 |
| 2018-09-21 | $32.74 | $33.13 | $32.74 | $33.13 | $29.48 | 1,318 |
| 2018-09-20 | $32.95 | $32.95 | $32.95 | $32.95 | $29.32 | 300 |
| 2018-09-19 | $32.45 | $32.45 | $32.45 | $32.45 | $28.81 | 101 |
| 2018-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $29.30 | 2 |
| 2018-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.30 | 100 |
| 2018-09-14 | $33.00 | $33.00 | $32.74 | $32.74 | $29.07 | 494 |
| 2018-09-13 | $32.95 | $32.97 | $32.95 | $32.97 | $29.27 | 593 |
| 2018-09-12 | $32.76 | $33.12 | $32.76 | $33.03 | $29.32 | 4,158 |
| 2018-09-11 | $32.46 | $32.46 | $32.46 | $32.46 | $28.82 | 200 |
| 2018-09-10 | $32.01 | $32.01 | $31.85 | $31.85 | $28.28 | 545 |
| 2018-09-07 | $30.91 | $31.47 | $30.91 | $31.41 | $27.89 | 2,925 |
| 2018-09-06 | $30.97 | $30.97 | $30.97 | $30.97 | $27.49 | 60 |
| 2018-09-05 | $30.92 | $30.97 | $30.92 | $30.97 | $27.49 | 42,018 |
| 2018-09-04 | $31.02 | $31.02 | $31.02 | $31.02 | $27.54 | 20,286 |
| 2018-08-31 | $31.23 | $31.23 | $31.23 | $31.23 | $27.73 | 20,159 |
| 2018-08-30 | $31.04 | $31.12 | $30.93 | $30.93 | $27.46 | 18,900 |
| 2018-08-29 | $31.02 | $31.02 | $31.02 | $31.02 | $27.54 | 0 |
| 2018-08-28 | $30.69 | $31.02 | $30.69 | $31.02 | $27.54 | 285 |
| 2018-08-27 | $30.17 | $30.17 | $30.17 | $30.17 | $26.78 | 149 |
| 2018-08-24 | $30.25 | $30.25 | $30.20 | $30.20 | $26.81 | 1,311 |
| 2018-08-23 | $31.22 | $31.22 | $30.99 | $30.99 | $27.51 | 2,100 |
| 2018-08-22 | $31.23 | $31.23 | $31.23 | $31.23 | $27.73 | 100 |
| 2018-08-21 | $31.30 | $31.30 | $31.30 | $31.30 | $27.79 | 80 |
| 2018-08-20 | $31.30 | $31.30 | $31.30 | $31.30 | $27.72 | 1,000 |
| 2018-08-17 | $31.25 | $31.25 | $31.25 | $31.25 | $27.68 | 6 |
| 2018-08-16 | $31.25 | $31.25 | $31.25 | $31.25 | $27.68 | 100 |
| 2018-08-15 | $31.24 | $31.26 | $31.24 | $31.25 | $27.68 | 2,404 |
| 2018-08-14 | $30.93 | $31.33 | $30.89 | $31.33 | $27.75 | 925 |
| 2018-08-13 | $30.74 | $30.74 | $30.68 | $30.68 | $27.17 | 795 |
| 2018-08-10 | $30.58 | $30.58 | $30.53 | $30.53 | $27.04 | 325 |
| 2018-08-09 | $31.25 | $31.25 | $31.25 | $31.25 | $27.68 | 300 |
| 2018-08-08 | $30.22 | $30.76 | $30.22 | $30.76 | $27.24 | 685 |
| 2018-08-07 | $29.98 | $29.98 | $29.98 | $29.98 | $26.55 | 515 |
| 2018-08-06 | $29.42 | $29.42 | $29.42 | $29.42 | $26.06 | 50 |
| 2018-08-03 | $29.09 | $29.66 | $28.91 | $29.42 | $26.06 | 1,300 |
| 2018-08-02 | $26.83 | $26.83 | $26.83 | $26.83 | $23.76 | 0 |
| 2018-08-01 | $26.83 | $26.83 | $26.83 | $26.83 | $23.76 | 800 |
| 2018-07-31 | $26.98 | $26.98 | $26.98 | $26.98 | $23.90 | 533 |
| 2018-07-30 | $27.25 | $27.25 | $27.25 | $27.25 | $24.13 | 0 |
| 2018-07-27 | $27.25 | $27.25 | $27.25 | $27.25 | $24.13 | 0 |
| 2018-07-26 | $26.89 | $27.25 | $26.89 | $27.25 | $24.13 | 1,000 |
| 2018-07-25 | $26.43 | $26.43 | $26.43 | $26.43 | $23.41 | 4 |
| 2018-07-24 | $26.43 | $26.43 | $26.43 | $26.43 | $23.41 | 300 |
| 2018-07-23 | $25.87 | $25.87 | $25.87 | $25.87 | $22.91 | 1,000 |
| 2018-07-20 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 0 |
| 2018-07-19 | $25.84 | $25.84 | $25.84 | $25.84 | $22.89 | 100 |
| 2018-07-18 | $25.80 | $25.80 | $25.80 | $25.80 | $22.78 | 0 |
| 2018-07-17 | $25.80 | $25.80 | $25.80 | $25.80 | $22.78 | 1 |
| 2018-07-16 | $25.92 | $25.92 | $25.80 | $25.80 | $22.78 | 1,010 |
| 2018-07-13 | $25.22 | $25.22 | $25.22 | $25.22 | $22.27 | 5 |
| 2018-07-12 | $25.22 | $25.22 | $25.22 | $25.22 | $22.27 | 0 |
| 2018-07-11 | $25.22 | $25.22 | $25.22 | $25.22 | $22.27 | 0 |
| 2018-07-10 | $25.21 | $25.22 | $25.21 | $25.22 | $22.27 | 2,000 |
| 2018-07-09 | $25.15 | $25.15 | $25.15 | $25.15 | $22.21 | 0 |
| 2018-07-06 | $25.15 | $25.15 | $25.15 | $25.15 | $22.21 | 1 |
| 2018-07-05 | $25.08 | $25.15 | $25.08 | $25.15 | $22.21 | 300 |
| 2018-07-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.77 | 350 |
| 2018-07-02 | $24.40 | $24.40 | $24.40 | $24.40 | $21.55 | 26 |
| 2018-06-29 | $24.40 | $24.40 | $24.40 | $24.40 | $21.55 | 4,700 |
| 2018-06-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.83 | 0 |
| 2018-06-27 | $24.72 | $24.72 | $24.72 | $24.72 | $21.83 | 100 |
| 2018-06-26 | $24.20 | $24.20 | $24.20 | $24.20 | $21.37 | 1,480 |
| 2018-06-25 | $24.28 | $24.28 | $24.28 | $24.28 | $21.44 | 130 |
| 2018-06-22 | $24.04 | $24.04 | $24.04 | $24.04 | $21.23 | 4,373 |
| 2018-06-21 | $24.12 | $24.12 | $24.12 | $24.12 | $21.30 | 0 |
| 2018-06-20 | $24.12 | $24.12 | $24.12 | $24.12 | $21.24 | 0 |
| 2018-06-19 | $23.87 | $24.12 | $23.87 | $24.12 | $21.23 | 1,051 |
| 2018-06-18 | $24.43 | $24.43 | $24.43 | $24.43 | $21.51 | 9 |
| 2018-06-15 | $24.43 | $24.43 | $24.43 | $24.43 | $21.51 | 5 |
| 2018-06-14 | $24.43 | $24.43 | $24.43 | $24.43 | $21.51 | 0 |
| 2018-06-13 | $24.43 | $24.43 | $24.43 | $24.43 | $21.51 | 1,300 |
| 2018-06-12 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 50 |
| 2018-06-11 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 0 |
| 2018-06-08 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 0 |
| 2018-06-07 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 0 |
| 2018-06-06 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 0 |
| 2018-06-05 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 0 |
| 2018-06-04 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 1,500 |
| 2018-06-01 | $24.45 | $24.45 | $24.45 | $24.45 | $21.53 | 0 |
| 2018-05-31 | $24.25 | $24.45 | $24.25 | $24.45 | $21.53 | 1,460 |
| 2018-05-30 | $23.96 | $24.49 | $23.96 | $24.36 | $21.45 | 775 |
| 2018-05-29 | $23.35 | $23.35 | $23.35 | $23.35 | $20.56 | 380 |
| 2018-05-25 | $23.46 | $23.46 | $23.46 | $23.46 | $20.66 | 162 |
| 2018-05-24 | $23.89 | $24.00 | $23.89 | $24.00 | $21.13 | 3,000 |
| 2018-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 0 |
| 2018-05-22 | $24.39 | $24.39 | $24.25 | $24.25 | $21.35 | 422 |
| 2018-05-21 | $24.24 | $24.24 | $24.24 | $24.24 | $21.28 | 33 |
| 2018-05-18 | $24.24 | $24.24 | $24.24 | $24.24 | $21.28 | 34 |
| 2018-05-17 | $24.24 | $24.24 | $24.24 | $24.24 | $21.28 | 2,000 |
| 2018-05-16 | $24.18 | $24.18 | $24.18 | $24.18 | $21.22 | 262 |
| 2018-05-15 | $24.46 | $24.46 | $24.46 | $24.46 | $21.47 | 5 |
| 2018-05-14 | $24.46 | $24.46 | $24.46 | $24.46 | $21.47 | 0 |
| 2018-05-11 | $24.46 | $24.46 | $24.46 | $24.46 | $21.47 | 200 |
| 2018-05-10 | $24.26 | $24.26 | $24.26 | $24.26 | $21.29 | 0 |
| 2018-05-09 | $24.26 | $24.26 | $24.26 | $24.26 | $21.29 | 400 |
| 2018-05-08 | $24.54 | $24.54 | $24.54 | $24.54 | $21.54 | 0 |
| 2018-05-07 | $24.54 | $24.54 | $24.54 | $24.54 | $21.54 | 62 |
| 2018-05-04 | $24.54 | $24.54 | $24.54 | $24.54 | $21.54 | 0 |
| 2018-05-03 | $24.49 | $24.54 | $24.49 | $24.54 | $21.54 | 410 |
| 2018-05-02 | $23.01 | $23.01 | $23.01 | $23.01 | $20.20 | 0 |
| 2018-05-01 | $23.01 | $23.01 | $23.01 | $23.01 | $20.20 | 0 |
| 2018-04-30 | $23.01 | $23.01 | $23.01 | $23.01 | $20.20 | 0 |
| 2018-04-27 | $23.01 | $23.01 | $23.01 | $23.01 | $20.20 | 0 |
| 2018-04-26 | $22.41 | $23.01 | $22.41 | $23.01 | $20.20 | 695 |
| 2018-04-25 | $22.74 | $22.74 | $22.74 | $22.74 | $19.96 | 0 |
| 2018-04-24 | $22.74 | $22.74 | $22.74 | $22.74 | $19.96 | 100 |
| 2018-04-23 | $23.22 | $23.22 | $23.22 | $23.22 | $20.38 | 0 |
| 2018-04-20 | $23.22 | $23.22 | $23.22 | $23.22 | $20.38 | 0 |
| 2018-04-19 | $23.22 | $23.22 | $23.22 | $23.22 | $20.38 | 0 |
| 2018-04-18 | $23.22 | $23.22 | $23.22 | $23.22 | $20.31 | 30 |
| 2018-04-17 | $23.22 | $23.22 | $23.22 | $23.22 | $20.31 | 0 |
| 2018-04-16 | $23.22 | $23.22 | $23.22 | $23.22 | $20.31 | 100 |
| 2018-04-13 | $23.01 | $23.01 | $23.01 | $23.01 | $20.13 | 6 |
| 2018-04-12 | $23.01 | $23.01 | $23.01 | $23.01 | $20.13 | 10 |
| 2018-04-11 | $23.01 | $23.01 | $23.01 | $23.01 | $20.13 | 200 |
| 2018-04-10 | $22.89 | $22.89 | $22.69 | $22.69 | $19.85 | 200 |
| 2018-04-09 | $22.67 | $22.71 | $22.63 | $22.63 | $19.80 | 3,417 |
| 2018-04-06 | $22.26 | $22.26 | $22.26 | $22.26 | $19.47 | 0 |
| 2018-04-05 | $22.23 | $22.26 | $22.23 | $22.26 | $19.47 | 2,695 |
| 2018-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $19.68 | 0 |
| 2018-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.68 | 19 |
| 2018-04-02 | $22.50 | $22.50 | $22.50 | $22.50 | $19.68 | 0 |
| 2018-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $19.68 | 0 |
| 2018-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.68 | 0 |
| 2018-03-27 | $22.47 | $22.50 | $22.47 | $22.50 | $19.68 | 495 |
| 2018-03-26 | $22.52 | $22.52 | $22.52 | $22.52 | $19.70 | 250 |
| 2018-03-23 | $22.57 | $22.57 | $22.57 | $22.57 | $19.74 | 311 |
| 2018-03-22 | $23.29 | $23.29 | $23.29 | $23.29 | $20.37 | 28 |
| 2018-03-21 | $23.29 | $23.29 | $23.29 | $23.29 | $20.37 | 200 |
| 2018-03-20 | $23.00 | $23.00 | $22.81 | $22.94 | $20.00 | 146,838 |
| 2018-03-19 | $22.64 | $22.64 | $22.64 | $22.64 | $19.74 | 726 |
| 2018-03-16 | $22.69 | $22.69 | $22.69 | $22.69 | $19.79 | 211 |
| 2018-03-15 | $23.17 | $23.17 | $23.17 | $23.17 | $20.20 | 5 |
| 2018-03-14 | $23.14 | $23.17 | $23.13 | $23.17 | $20.20 | 8,500 |
| 2018-03-13 | $23.49 | $23.49 | $23.49 | $23.49 | $20.48 | 0 |
| 2018-03-12 | $23.49 | $23.49 | $23.49 | $23.49 | $20.48 | 600 |
| 2018-03-09 | $23.42 | $23.42 | $23.42 | $23.42 | $20.42 | 200 |
| 2018-03-08 | $23.53 | $23.53 | $23.52 | $23.52 | $20.51 | 300 |
| 2018-03-07 | $23.49 | $23.49 | $23.49 | $23.49 | $20.48 | 0 |
| 2018-03-06 | $23.09 | $23.49 | $23.09 | $23.49 | $20.48 | 11,100 |
| 2018-03-05 | $23.08 | $23.09 | $23.03 | $23.05 | $20.10 | 7,560 |
| 2018-03-02 | $23.42 | $23.50 | $23.42 | $23.50 | $20.49 | 4,000 |
| 2018-03-01 | $22.72 | $22.72 | $22.72 | $22.72 | $19.81 | 900 |
| 2018-02-28 | $23.15 | $23.15 | $22.69 | $22.69 | $19.79 | 1,464 |
| 2018-02-27 | $23.45 | $23.45 | $23.41 | $23.41 | $20.41 | 741 |
| 2018-02-26 | $23.21 | $23.37 | $23.21 | $23.37 | $20.38 | 1,950 |
| 2018-02-23 | $23.11 | $23.11 | $23.11 | $23.11 | $20.15 | 172 |
| 2018-02-22 | $22.63 | $22.94 | $22.63 | $22.94 | $20.00 | 410 |
| 2018-02-21 | $22.95 | $22.95 | $22.95 | $22.95 | $19.95 | 360 |
| 2018-02-20 | $22.93 | $22.93 | $22.93 | $22.93 | $19.93 | 1 |
| 2018-02-16 | $22.93 | $22.93 | $22.93 | $22.93 | $19.93 | 10 |
| 2018-02-15 | $22.93 | $22.93 | $22.93 | $22.93 | $19.93 | 500 |
| 2018-02-14 | $22.54 | $22.91 | $22.54 | $22.91 | $19.91 | 500 |
| 2018-02-13 | $22.24 | $22.36 | $22.24 | $22.36 | $19.43 | 31,654 |
| 2018-02-12 | $22.45 | $22.45 | $22.45 | $22.45 | $19.51 | 60,100 |
| 2018-02-09 | $21.99 | $22.01 | $21.87 | $22.01 | $19.13 | 3,037 |
| 2018-02-08 | $22.40 | $22.40 | $22.40 | $22.40 | $19.47 | 200 |
| 2018-02-07 | $21.98 | $22.50 | $21.98 | $22.28 | $19.36 | 3,633 |
| 2018-02-06 | $22.17 | $22.22 | $22.17 | $22.17 | $19.27 | 2,483 |
| 2018-02-05 | $22.57 | $22.57 | $22.12 | $22.28 | $19.36 | 1,262 |
| 2018-02-02 | $23.06 | $23.06 | $23.06 | $23.06 | $20.04 | 100 |
| 2018-02-01 | $23.51 | $23.65 | $23.51 | $23.65 | $20.55 | 6,550 |
| 2018-01-31 | $23.45 | $23.45 | $23.45 | $23.45 | $20.38 | 215 |
| 2018-01-30 | $23.37 | $23.37 | $23.25 | $23.25 | $20.21 | 7,251 |
| 2018-01-29 | $23.71 | $23.72 | $23.71 | $23.71 | $20.61 | 2,408 |
| 2018-01-26 | $23.34 | $23.34 | $23.34 | $23.34 | $20.29 | 43 |
| 2018-01-25 | $23.50 | $23.60 | $23.26 | $23.34 | $20.29 | 32,306 |
| 2018-01-24 | $22.97 | $23.14 | $22.92 | $22.92 | $19.92 | 2,632 |
| 2018-01-23 | $22.77 | $22.83 | $22.75 | $22.75 | $19.77 | 3,443 |
| 2018-01-22 | $22.70 | $22.73 | $22.70 | $22.71 | $19.74 | 5,600 |
| 2018-01-19 | $22.44 | $22.52 | $22.44 | $22.52 | $19.57 | 1,336 |
| 2018-01-18 | $22.49 | $22.49 | $22.43 | $22.43 | $19.43 | 1,321 |
| 2018-01-17 | $22.16 | $22.56 | $22.12 | $22.56 | $19.54 | 2,775 |
| 2018-01-16 | $22.61 | $22.69 | $22.61 | $22.69 | $19.65 | 1,149 |
| 2018-01-12 | $22.00 | $22.20 | $22.00 | $22.20 | $19.23 | 300 |
| 2018-01-11 | $21.59 | $21.59 | $21.59 | $21.59 | $18.70 | 200 |
| 2018-01-10 | $21.71 | $21.71 | $21.58 | $21.58 | $18.69 | 500 |
| 2018-01-09 | $21.63 | $21.65 | $21.63 | $21.65 | $18.75 | 1,100 |
| 2018-01-08 | $21.99 | $21.99 | $21.99 | $21.99 | $19.05 | 0 |
| 2018-01-05 | $22.03 | $22.03 | $21.99 | $21.99 | $19.05 | 332 |
| 2018-01-04 | $21.85 | $22.01 | $21.84 | $22.00 | $19.06 | 872 |
| 2018-01-03 | $21.51 | $21.51 | $21.51 | $21.51 | $18.63 | 0 |
| 2018-01-02 | $21.57 | $21.58 | $21.51 | $21.51 | $18.63 | 325 |
| 2017-12-29 | $21.27 | $21.37 | $21.27 | $21.37 | $18.51 | 200 |
| 2017-12-28 | $20.97 | $21.22 | $20.97 | $21.21 | $18.37 | 4,300 |
| 2017-12-27 | $21.10 | $21.30 | $21.10 | $21.26 | $18.41 | 450 |
| 2017-12-26 | $21.10 | $21.10 | $21.10 | $21.10 | $18.28 | 300 |
| 2017-12-22 | $21.12 | $21.12 | $21.02 | $21.02 | $18.21 | 701 |
| 2017-12-21 | $21.00 | $21.29 | $20.99 | $21.16 | $18.33 | 5,648 |
| 2017-12-20 | $21.04 | $21.04 | $20.95 | $20.97 | $18.10 | 1,840 |
| 2017-12-19 | $20.84 | $20.84 | $20.81 | $20.83 | $17.98 | 2,020 |
| 2017-12-18 | $20.91 | $20.94 | $20.62 | $20.62 | $17.80 | 6,763 |
| 2017-12-15 | $20.99 | $21.00 | $20.99 | $21.00 | $18.13 | 3,942 |
| 2017-12-14 | $20.98 | $20.98 | $20.98 | $20.98 | $18.11 | 300 |
| 2017-12-13 | $20.79 | $20.79 | $20.61 | $20.61 | $17.79 | 3,286 |
| 2017-12-12 | $20.60 | $20.73 | $20.60 | $20.73 | $17.89 | 1,250 |
| 2017-12-11 | $20.44 | $20.55 | $20.44 | $20.55 | $17.74 | 2,140 |
| 2017-12-08 | $20.01 | $20.01 | $20.01 | $20.01 | $17.27 | 300 |
| 2017-12-07 | $19.77 | $19.77 | $19.56 | $19.65 | $16.96 | 1,600 |
| 2017-12-06 | $19.81 | $19.81 | $19.81 | $19.81 | $17.10 | 100 |
| 2017-12-05 | $19.98 | $19.98 | $19.98 | $19.98 | $17.24 | 145 |
| 2017-12-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.48 | 350 |
| 2017-12-01 | $20.27 | $20.27 | $20.08 | $20.08 | $17.33 | 825 |
| 2017-11-30 | $19.75 | $19.99 | $19.75 | $19.97 | $17.24 | 10,618 |
| 2017-11-29 | $19.66 | $19.66 | $19.66 | $19.66 | $16.97 | 0 |
| 2017-11-28 | $19.66 | $19.66 | $19.66 | $19.66 | $16.97 | 400 |
| 2017-11-27 | $19.72 | $19.72 | $19.72 | $19.72 | $17.02 | 350 |
| 2017-11-24 | $19.85 | $19.85 | $19.85 | $19.85 | $17.13 | 0 |
| 2017-11-22 | $19.85 | $19.85 | $19.85 | $19.85 | $17.13 | 0 |
| 2017-11-21 | $19.87 | $19.90 | $19.85 | $19.85 | $17.13 | 1,978 |
| 2017-11-20 | $19.93 | $19.93 | $19.93 | $19.93 | $17.14 | 1 |
| 2017-11-17 | $19.54 | $19.93 | $19.54 | $19.93 | $17.14 | 321 |
| 2017-11-16 | $19.79 | $19.79 | $19.79 | $19.79 | $17.01 | 18 |
| 2017-11-15 | $19.79 | $19.79 | $19.79 | $19.79 | $17.02 | 0 |
| 2017-11-14 | $19.79 | $19.79 | $19.79 | $19.79 | $17.02 | 2,000 |
| 2017-11-13 | $20.30 | $20.30 | $20.30 | $20.30 | $17.46 | 800 |
| 2017-11-10 | $20.62 | $20.62 | $20.62 | $20.62 | $17.73 | 100 |
| 2017-11-09 | $20.47 | $20.47 | $20.27 | $20.27 | $17.43 | 700 |
| 2017-11-08 | $20.50 | $20.50 | $20.50 | $20.50 | $17.63 | 50 |
| 2017-11-07 | $20.90 | $20.90 | $20.50 | $20.50 | $17.63 | 4,250 |
| 2017-11-06 | $20.96 | $20.96 | $20.91 | $20.91 | $17.98 | 2,312 |
| 2017-11-03 | $20.65 | $20.65 | $20.65 | $20.65 | $17.76 | 150 |
| 2017-11-02 | $20.41 | $20.41 | $20.41 | $20.41 | $17.55 | 0 |
| 2017-11-01 | $20.41 | $20.41 | $20.41 | $20.41 | $17.55 | 0 |
| 2017-10-31 | $20.41 | $20.41 | $20.41 | $20.41 | $17.55 | 25 |
| 2017-10-30 | $20.41 | $20.41 | $20.41 | $20.41 | $17.55 | 100 |
| 2017-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $17.28 | 525 |
| 2017-10-26 | $19.71 | $19.71 | $19.67 | $19.67 | $16.91 | 400 |
| 2017-10-25 | $19.95 | $20.01 | $19.95 | $20.00 | $17.20 | 4,125 |
| 2017-10-24 | $19.61 | $19.71 | $19.51 | $19.69 | $16.93 | 1,341 |
| 2017-10-23 | $18.84 | $19.34 | $18.76 | $19.34 | $16.63 | 4,875 |
| 2017-10-20 | $19.09 | $19.09 | $18.88 | $18.88 | $16.23 | 652 |
| 2017-10-19 | $19.58 | $19.58 | $19.51 | $19.51 | $16.78 | 3,550 |
| 2017-10-18 | $19.95 | $19.95 | $19.81 | $19.81 | $16.97 | 1,005 |
| 2017-10-17 | $19.99 | $19.99 | $19.95 | $19.95 | $17.09 | 1,500 |
| 2017-10-16 | $20.32 | $20.32 | $20.32 | $20.32 | $17.40 | 63 |
| 2017-10-13 | $20.32 | $20.32 | $20.32 | $20.32 | $17.40 | 98 |
| 2017-10-12 | $20.24 | $20.32 | $20.24 | $20.32 | $17.40 | 1,253 |
| 2017-10-11 | $20.26 | $20.26 | $20.26 | $20.26 | $17.35 | 0 |
| 2017-10-10 | $20.26 | $20.26 | $20.26 | $20.26 | $17.35 | 0 |
| 2017-10-09 | $20.26 | $20.26 | $20.26 | $20.26 | $17.35 | 0 |
| 2017-10-06 | $20.26 | $20.26 | $20.26 | $20.26 | $17.35 | 300 |
| 2017-10-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.52 | 0 |
| 2017-10-04 | $20.74 | $20.74 | $20.46 | $20.46 | $17.52 | 4,265 |
| 2017-10-03 | $20.78 | $20.78 | $20.78 | $20.78 | $17.80 | 8 |
| 2017-10-02 | $20.78 | $20.78 | $20.78 | $20.78 | $17.80 | 0 |
| 2017-09-29 | $20.78 | $20.78 | $20.78 | $20.78 | $17.80 | 0 |
| 2017-09-28 | $20.78 | $20.78 | $20.78 | $20.78 | $17.80 | 2,000 |
| 2017-09-27 | $20.80 | $20.80 | $20.80 | $20.80 | $17.81 | 100 |
| 2017-09-26 | $21.46 | $21.46 | $21.46 | $21.46 | $18.38 | 0 |
| 2017-09-25 | $21.46 | $21.46 | $21.46 | $21.46 | $18.38 | 0 |
| 2017-09-22 | $21.46 | $21.46 | $21.46 | $21.46 | $18.38 | 482 |
| 2017-09-21 | $21.46 | $21.46 | $21.46 | $21.46 | $18.38 | 0 |
| 2017-09-20 | $21.46 | $21.46 | $21.46 | $21.46 | $18.31 | 1 |
| 2017-09-19 | $21.46 | $21.46 | $21.46 | $21.46 | $18.31 | 2 |
| 2017-09-18 | $21.77 | $21.78 | $21.46 | $21.46 | $18.31 | 712 |
| 2017-09-15 | $22.10 | $22.10 | $22.10 | $22.10 | $18.86 | 26 |
| 2017-09-14 | $22.10 | $22.10 | $22.10 | $22.10 | $18.86 | 0 |
| 2017-09-13 | $22.05 | $22.11 | $22.05 | $22.10 | $18.86 | 500 |
| 2017-09-12 | $22.53 | $22.53 | $22.53 | $22.53 | $19.23 | 100 |
| 2017-09-11 | $22.07 | $22.07 | $22.07 | $22.07 | $18.83 | 0 |
| 2017-09-08 | $22.07 | $22.07 | $22.07 | $22.07 | $18.83 | 100 |
| 2017-09-07 | $22.09 | $22.11 | $22.09 | $22.11 | $18.87 | 1,100 |
| 2017-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $18.77 | 808 |
| 2017-09-05 | $21.73 | $21.73 | $21.44 | $21.44 | $18.30 | 583 |
| 2017-09-01 | $21.58 | $21.58 | $21.58 | $21.58 | $18.42 | 525 |
| 2017-08-31 | $21.11 | $21.61 | $21.09 | $21.61 | $18.44 | 22,912 |
| 2017-08-30 | $21.07 | $21.07 | $20.94 | $20.94 | $17.87 | 1,020 |
| 2017-08-29 | $20.57 | $20.57 | $20.57 | $20.57 | $17.55 | 0 |
| 2017-08-28 | $20.56 | $20.57 | $20.56 | $20.57 | $17.55 | 200 |
| 2017-08-25 | $20.61 | $20.61 | $20.61 | $20.61 | $17.59 | 100 |
| 2017-08-24 | $20.26 | $20.30 | $20.21 | $20.30 | $17.32 | 650 |
| 2017-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.07 | 470 |
| 2017-08-22 | $19.69 | $20.04 | $19.65 | $20.04 | $17.10 | 1,100 |
| 2017-08-21 | $19.99 | $19.99 | $19.96 | $19.96 | $17.03 | 200 |
| 2017-08-18 | $20.07 | $20.07 | $19.96 | $19.96 | $17.03 | 1,350 |
| 2017-08-17 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 1 |
| 2017-08-16 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 10 |
| 2017-08-15 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 1,000 |
| 2017-08-14 | $20.63 | $20.63 | $20.30 | $20.30 | $17.26 | 275 |
| 2017-08-11 | $20.11 | $20.11 | $20.11 | $20.11 | $17.10 | 500 |
| 2017-08-10 | $20.52 | $20.52 | $20.38 | $20.41 | $17.35 | 745 |
| 2017-08-09 | $20.76 | $20.76 | $20.76 | $20.76 | $17.65 | 3,201 |
| 2017-08-08 | $20.80 | $20.80 | $20.74 | $20.74 | $17.63 | 1,100 |
| 2017-08-07 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-08-04 | $20.63 | $20.63 | $20.63 | $20.63 | $17.54 | 0 |
| 2017-08-03 | $21.17 | $21.17 | $20.57 | $20.63 | $17.54 | 4,800 |
| 2017-08-02 | $21.55 | $21.55 | $21.55 | $21.55 | $18.32 | 0 |
| 2017-08-01 | $21.55 | $21.55 | $21.55 | $21.55 | $18.32 | 100 |
| 2017-07-31 | $21.44 | $21.45 | $21.42 | $21.44 | $18.23 | 891 |
| 2017-07-28 | $22.28 | $22.28 | $22.06 | $22.06 | $18.75 | 1,585 |
| 2017-07-27 | $22.49 | $22.49 | $22.19 | $22.19 | $18.86 | 300 |
| 2017-07-26 | $22.58 | $22.58 | $22.58 | $22.58 | $19.20 | 100 |
| 2017-07-25 | $22.23 | $22.23 | $22.23 | $22.23 | $18.90 | 0 |
| 2017-07-24 | $22.19 | $22.23 | $22.19 | $22.23 | $18.90 | 1,540 |
| 2017-07-21 | $22.22 | $22.22 | $22.15 | $22.15 | $18.83 | 600 |
| 2017-07-20 | $22.22 | $22.22 | $22.14 | $22.14 | $18.82 | 16,120 |
| 2017-07-19 | $22.12 | $22.26 | $22.12 | $22.26 | $18.92 | 4,582 |
| 2017-07-18 | $22.12 | $22.12 | $22.12 | $22.12 | $18.74 | 501 |
| 2017-07-17 | $22.12 | $22.12 | $22.12 | $22.12 | $18.74 | 1,600 |
| 2017-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.64 | 206 |
| 2017-07-13 | $22.08 | $22.08 | $22.08 | $22.08 | $18.70 | 0 |
| 2017-07-12 | $22.08 | $22.08 | $22.08 | $22.08 | $18.71 | 200 |
| 2017-07-11 | $21.84 | $21.84 | $21.84 | $21.84 | $18.50 | 260 |
| 2017-07-10 | $21.97 | $22.25 | $21.97 | $22.25 | $18.85 | 660 |
| 2017-07-07 | $21.94 | $22.03 | $21.89 | $22.02 | $18.66 | 2,658 |
| 2017-07-06 | $21.96 | $21.96 | $21.96 | $21.96 | $18.60 | 250 |
| 2017-07-05 | $22.67 | $22.76 | $22.67 | $22.69 | $19.22 | 1,800 |
| 2017-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $19.36 | 0 |
| 2017-06-30 | $22.85 | $22.85 | $22.85 | $22.85 | $19.36 | 900 |
| 2017-06-29 | $23.31 | $23.31 | $22.98 | $23.10 | $19.57 | 400 |
| 2017-06-28 | $22.92 | $23.25 | $22.92 | $23.12 | $19.59 | 1,338 |
| 2017-06-27 | $22.71 | $22.71 | $22.71 | $22.71 | $19.24 | 100 |
| 2017-06-26 | $22.02 | $22.64 | $22.02 | $22.64 | $19.18 | 1,109 |
| 2017-06-23 | $22.37 | $22.37 | $22.37 | $22.37 | $18.95 | 192 |
| 2017-06-22 | $22.32 | $22.32 | $22.32 | $22.32 | $18.91 | 0 |
| 2017-06-21 | $22.32 | $22.32 | $22.32 | $22.32 | $18.91 | 801 |
| 2017-06-20 | $22.44 | $22.47 | $22.30 | $22.41 | $18.99 | 4,491 |
| 2017-06-19 | $22.80 | $22.81 | $22.79 | $22.81 | $19.26 | 1,649 |
| 2017-06-16 | $23.06 | $23.06 | $23.03 | $23.03 | $19.45 | 3,109 |
| 2017-06-15 | $23.31 | $23.31 | $23.31 | $23.31 | $19.68 | 9 |
| 2017-06-14 | $22.79 | $23.31 | $22.79 | $23.31 | $19.68 | 400 |
| 2017-06-13 | $22.71 | $23.08 | $22.71 | $23.08 | $19.49 | 671 |
| 2017-06-12 | $22.72 | $22.72 | $22.72 | $22.72 | $19.19 | 7,573 |
| 2017-06-09 | $22.80 | $22.80 | $22.80 | $22.80 | $19.25 | 100 |
| 2017-06-08 | $22.91 | $22.91 | $22.91 | $22.91 | $19.35 | 300 |
| 2017-06-07 | $22.91 | $22.91 | $22.91 | $22.91 | $19.35 | 100 |
| 2017-06-06 | $22.75 | $22.91 | $22.75 | $22.91 | $19.35 | 800 |
| 2017-06-05 | $22.95 | $22.95 | $22.95 | $22.95 | $19.38 | 0 |
| 2017-06-02 | $22.95 | $22.95 | $22.95 | $22.95 | $19.38 | 0 |
| 2017-06-01 | $22.95 | $22.95 | $22.95 | $22.95 | $19.38 | 0 |
| 2017-05-31 | $22.95 | $22.95 | $22.95 | $22.95 | $19.38 | 0 |
| 2017-05-30 | $22.88 | $22.95 | $22.88 | $22.95 | $19.38 | 975 |
| 2017-05-26 | $23.32 | $23.32 | $23.32 | $23.32 | $19.69 | 0 |
| 2017-05-25 | $23.32 | $23.32 | $23.32 | $23.32 | $19.69 | 0 |
| 2017-05-24 | $23.06 | $23.32 | $23.06 | $23.32 | $19.69 | 350 |
| 2017-05-23 | $23.33 | $23.34 | $23.26 | $23.26 | $19.64 | 949 |
| 2017-05-22 | $23.97 | $23.97 | $23.97 | $23.97 | $20.24 | 201 |
| 2017-05-19 | $23.21 | $23.21 | $23.21 | $23.21 | $19.60 | 100 |
| 2017-05-18 | $22.71 | $22.71 | $22.64 | $22.64 | $19.12 | 1,125 |
| 2017-05-17 | $23.22 | $23.22 | $23.22 | $23.22 | $19.55 | 803 |
| 2017-05-16 | $23.22 | $23.22 | $23.22 | $23.22 | $19.55 | 2,600 |
| 2017-05-15 | $23.22 | $23.36 | $23.20 | $23.35 | $19.66 | 2,245 |
| 2017-05-12 | $22.87 | $22.87 | $22.87 | $22.87 | $19.25 | 0 |
| 2017-05-11 | $23.00 | $23.00 | $22.87 | $22.87 | $19.25 | 1,100 |
| 2017-05-10 | $22.40 | $23.59 | $22.40 | $23.50 | $19.78 | 3,700 |
| 2017-05-09 | $21.84 | $22.09 | $21.81 | $22.09 | $18.60 | 3,200 |
| 2017-05-08 | $21.51 | $21.51 | $21.51 | $21.51 | $18.11 | 2,100 |
| 2017-05-05 | $21.51 | $21.51 | $21.51 | $21.51 | $18.11 | 100 |
| 2017-05-04 | $21.49 | $21.49 | $21.49 | $21.49 | $18.09 | 5,450 |
| 2017-05-03 | $21.69 | $21.91 | $21.67 | $21.91 | $18.44 | 1,867 |
| 2017-05-02 | $21.76 | $21.76 | $21.76 | $21.76 | $18.32 | 700 |
| 2017-05-01 | $21.78 | $21.78 | $21.78 | $21.78 | $18.33 | 600 |
| 2017-04-28 | $21.83 | $21.83 | $21.70 | $21.70 | $18.27 | 1,740 |
| 2017-04-27 | $21.63 | $21.63 | $21.63 | $21.63 | $18.21 | 1,700 |
| 2017-04-26 | $21.61 | $21.68 | $21.58 | $21.63 | $18.21 | 3,200 |
| 2017-04-25 | $21.67 | $21.67 | $21.66 | $21.67 | $18.24 | 3,649 |
| 2017-04-24 | $21.76 | $21.76 | $21.76 | $21.76 | $18.32 | 277 |
| 2017-04-21 | $22.27 | $22.27 | $22.25 | $22.25 | $18.73 | 4,000 |
| 2017-04-20 | $22.51 | $22.51 | $22.51 | $22.51 | $18.95 | 17,002 |
| 2017-04-19 | $23.09 | $23.09 | $22.75 | $22.85 | $19.24 | 4,200 |
| 2017-04-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.04 | 201 |
| 2017-04-17 | $21.25 | $21.84 | $21.25 | $21.84 | $18.33 | 500 |
| 2017-04-13 | $22.30 | $22.30 | $22.30 | $22.30 | $18.71 | 1,164 |
| 2017-04-12 | $22.31 | $22.31 | $22.30 | $22.30 | $18.71 | 2,800 |
| 2017-04-11 | $22.24 | $22.24 | $22.24 | $22.24 | $18.66 | 500 |
| 2017-04-10 | $22.10 | $22.10 | $22.10 | $22.10 | $18.55 | 100 |
| 2017-04-07 | $21.84 | $21.84 | $21.84 | $21.84 | $18.33 | 260 |
| 2017-04-06 | $22.03 | $22.03 | $22.03 | $22.03 | $18.49 | 0 |
| 2017-04-05 | $22.14 | $22.14 | $21.96 | $22.03 | $18.49 | 4,168 |
| 2017-04-04 | $21.87 | $21.87 | $21.87 | $21.87 | $18.35 | 0 |
| 2017-04-03 | $21.87 | $21.87 | $21.87 | $21.87 | $18.35 | 400 |
| 2017-03-31 | $22.35 | $22.35 | $22.35 | $22.35 | $18.76 | 0 |
| 2017-03-30 | $22.35 | $22.35 | $22.35 | $22.35 | $18.76 | 1,600 |
| 2017-03-29 | $22.00 | $22.35 | $21.94 | $22.35 | $18.76 | 5,620 |
| 2017-03-28 | $22.01 | $22.19 | $22.01 | $22.17 | $18.60 | 5,148 |
| 2017-03-27 | $21.73 | $21.73 | $21.73 | $21.73 | $18.24 | 500 |
| 2017-03-24 | $21.73 | $21.73 | $21.73 | $21.73 | $18.24 | 3,300 |
| 2017-03-23 | $21.43 | $21.68 | $21.43 | $21.68 | $18.19 | 4,800 |
| 2017-03-22 | $21.05 | $21.06 | $21.05 | $21.06 | $17.67 | 2,685 |
| 2017-03-21 | $21.60 | $21.60 | $21.36 | $21.36 | $17.92 | 201 |
| 2017-03-20 | $21.58 | $21.58 | $21.58 | $21.58 | $18.11 | 100 |
| 2017-03-17 | $21.32 | $21.35 | $21.32 | $21.35 | $17.86 | 3,434 |
| 2017-03-16 | $21.13 | $21.37 | $21.10 | $21.37 | $17.87 | 3,707 |
| 2017-03-15 | $20.80 | $20.80 | $20.80 | $20.80 | $17.40 | 4,709 |
| 2017-03-14 | $20.73 | $20.73 | $20.73 | $20.73 | $17.34 | 0 |
| 2017-03-13 | $20.73 | $20.73 | $20.73 | $20.73 | $17.34 | 300 |
| 2017-03-10 | $20.34 | $20.34 | $20.33 | $20.33 | $17.00 | 475 |
| 2017-03-09 | $19.76 | $19.76 | $19.75 | $19.75 | $16.52 | 500 |
| 2017-03-08 | $19.97 | $19.97 | $19.87 | $19.87 | $16.62 | 23,828 |
| 2017-03-07 | $20.77 | $20.77 | $20.73 | $20.73 | $17.34 | 1,500 |
| 2017-03-06 | $20.90 | $20.90 | $20.80 | $20.80 | $17.40 | 29,075 |
| 2017-03-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.56 | 200 |
| 2017-03-02 | $19.93 | $19.98 | $19.93 | $19.98 | $16.71 | 2,700 |
| 2017-03-01 | $19.87 | $19.87 | $19.87 | $19.87 | $16.62 | 3,900 |
| 2017-02-28 | $19.99 | $20.00 | $19.99 | $20.00 | $16.73 | 500 |
| 2017-02-27 | $19.88 | $20.15 | $19.87 | $20.13 | $16.84 | 2,500 |
| 2017-02-24 | $20.67 | $20.67 | $20.67 | $20.67 | $17.29 | 57,123 |
| 2017-02-23 | $20.97 | $20.97 | $20.97 | $20.97 | $17.54 | 1,400 |
| 2017-02-22 | $20.97 | $20.97 | $20.97 | $20.97 | $17.54 | 500 |
| 2017-02-21 | $21.27 | $21.27 | $21.27 | $21.27 | $17.79 | 100 |
| 2017-02-17 | $21.24 | $21.24 | $21.24 | $21.24 | $17.71 | 1 |
| 2017-02-16 | $21.24 | $21.24 | $21.24 | $21.24 | $17.71 | 10 |
| 2017-02-15 | $21.24 | $21.24 | $21.24 | $21.24 | $17.71 | 100 |
| 2017-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | $17.76 | 0 |
| 2017-02-13 | $21.30 | $21.30 | $21.30 | $21.30 | $17.76 | 100 |
| 2017-02-10 | $20.66 | $20.96 | $20.66 | $20.96 | $17.47 | 2,800 |
| 2017-02-09 | $20.65 | $20.65 | $20.65 | $20.65 | $17.21 | 100 |
| 2017-02-08 | $20.01 | $20.20 | $19.88 | $20.20 | $16.84 | 1,400 |
| 2017-02-07 | $20.29 | $20.29 | $20.29 | $20.29 | $16.91 | 2,000 |
| 2017-02-06 | $20.86 | $20.86 | $20.85 | $20.85 | $17.38 | 200 |
| 2017-02-03 | $20.78 | $20.87 | $20.78 | $20.85 | $17.38 | 4,010 |
| 2017-02-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.46 | 0 |
| 2017-02-01 | $20.77 | $20.99 | $20.74 | $20.95 | $17.46 | 4,480 |
| 2017-01-31 | $20.87 | $20.90 | $20.78 | $20.90 | $17.42 | 1,380 |
| 2017-01-30 | $20.87 | $20.88 | $20.87 | $20.88 | $17.40 | 2,400 |
| 2017-01-27 | $20.97 | $20.97 | $20.95 | $20.95 | $17.46 | 7,800 |
| 2017-01-26 | $21.27 | $21.27 | $21.27 | $21.27 | $17.73 | 0 |
| 2017-01-25 | $21.40 | $21.40 | $21.27 | $21.27 | $17.73 | 2,325 |
| 2017-01-24 | $20.51 | $20.94 | $20.51 | $20.94 | $17.45 | 8,000 |
| 2017-01-23 | $20.36 | $20.48 | $20.36 | $20.46 | $17.05 | 1,190 |
| 2017-01-20 | $20.51 | $20.51 | $20.51 | $20.51 | $17.10 | 8,002 |
| 2017-01-19 | $20.54 | $20.54 | $20.48 | $20.48 | $17.07 | 828 |
| 2017-01-18 | $20.75 | $20.84 | $20.74 | $20.84 | $17.37 | 12,731 |
| 2017-01-17 | $21.35 | $21.35 | $21.35 | $21.35 | $17.73 | 9 |
| 2017-01-13 | $21.35 | $21.35 | $21.35 | $21.35 | $17.73 | 9 |
| 2017-01-12 | $21.30 | $21.39 | $21.29 | $21.35 | $17.73 | 2,960 |
| 2017-01-11 | $20.80 | $20.90 | $20.80 | $20.83 | $17.31 | 3,672 |
| 2017-01-10 | $21.13 | $21.14 | $20.80 | $20.81 | $17.29 | 1,876 |
| 2017-01-09 | $21.25 | $21.31 | $21.25 | $21.31 | $17.70 | 11,047 |
| 2017-01-06 | $21.25 | $21.25 | $21.02 | $21.02 | $17.47 | 1,850 |
| 2017-01-05 | $21.23 | $21.23 | $21.11 | $21.11 | $17.54 | 800 |
| 2017-01-04 | $20.60 | $20.60 | $20.60 | $20.60 | $17.11 | 500 |
| 2017-01-03 | $21.02 | $21.02 | $21.02 | $21.02 | $17.46 | 309 |
| 2016-12-30 | $21.02 | $21.02 | $21.02 | $21.02 | $17.46 | 150 |
| 2016-12-29 | $20.44 | $20.64 | $20.44 | $20.64 | $17.15 | 374 |
| 2016-12-28 | $19.42 | $19.42 | $19.42 | $19.42 | $16.13 | 16,400 |
| 2016-12-27 | $19.50 | $19.50 | $19.42 | $19.42 | $16.13 | 1,573 |
| 2016-12-23 | $20.40 | $20.40 | $20.40 | $20.40 | $16.95 | 2,500 |
| 2016-12-22 | $20.51 | $20.51 | $20.51 | $20.51 | $17.04 | 1,100 |
| 2016-12-21 | $20.51 | $20.51 | $20.51 | $20.51 | $17.04 | 1 |
| 2016-12-20 | $20.57 | $20.57 | $20.51 | $20.51 | $17.04 | 950 |
| 2016-12-19 | $20.62 | $20.62 | $20.62 | $20.62 | $17.07 | 1 |
| 2016-12-16 | $20.62 | $20.62 | $20.62 | $20.62 | $17.07 | 707 |
| 2016-12-15 | $20.50 | $20.64 | $20.50 | $20.57 | $17.03 | 1,933 |
| 2016-12-14 | $20.94 | $20.96 | $20.94 | $20.96 | $17.36 | 1,190 |
| 2016-12-13 | $21.01 | $21.01 | $21.01 | $21.01 | $17.39 | 147 |
| 2016-12-12 | $21.21 | $21.27 | $20.67 | $20.67 | $17.11 | 3,419 |
| 2016-12-09 | $21.07 | $21.07 | $21.07 | $21.07 | $17.44 | 100 |
| 2016-12-08 | $20.29 | $20.80 | $20.29 | $20.80 | $17.22 | 1,800 |
| 2016-12-07 | $20.45 | $20.45 | $20.45 | $20.45 | $16.93 | 2,800 |
| 2016-12-06 | $20.45 | $20.45 | $20.45 | $20.45 | $16.93 | 600 |
| 2016-12-05 | $20.92 | $20.92 | $20.68 | $20.68 | $17.13 | 2,279 |
| 2016-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $17.39 | 0 |
| 2016-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.39 | 0 |
| 2016-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.39 | 11,528 |
| 2016-11-29 | $20.87 | $20.87 | $20.87 | $20.87 | $17.28 | 615 |
| 2016-11-28 | $21.11 | $21.11 | $21.11 | $21.11 | $17.48 | 50 |
| 2016-11-25 | $21.11 | $21.11 | $21.11 | $21.11 | $17.48 | 0 |
| 2016-11-23 | $21.11 | $21.11 | $21.11 | $21.11 | $17.48 | 0 |
| 2016-11-22 | $21.11 | $21.11 | $21.11 | $21.11 | $17.48 | 295 |
| 2016-11-21 | $20.60 | $20.60 | $20.60 | $20.60 | $17.06 | 3,247 |
| 2016-11-18 | $20.56 | $20.65 | $20.56 | $20.65 | $17.10 | 922 |
| 2016-11-17 | $20.75 | $20.76 | $20.75 | $20.76 | $17.13 | 405 |
| 2016-11-16 | $20.56 | $20.61 | $20.56 | $20.61 | $17.01 | 5,963 |
| 2016-11-15 | $20.73 | $20.92 | $20.73 | $20.92 | $17.26 | 1,059 |
| 2016-11-14 | $20.42 | $20.42 | $20.42 | $20.42 | $16.85 | 400 |
| 2016-11-11 | $19.87 | $19.88 | $19.76 | $19.76 | $16.31 | 14,250 |
| 2016-11-10 | $20.46 | $20.46 | $20.46 | $20.46 | $16.88 | 4,100 |
| 2016-11-09 | $21.00 | $21.00 | $20.51 | $21.00 | $17.33 | 2,400 |
| 2016-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $18.15 | 50 |
| 2016-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $18.15 | 36,700 |
| 2016-11-04 | $21.80 | $22.03 | $21.80 | $22.00 | $18.15 | 1,500 |
| 2016-11-03 | $23.67 | $23.67 | $23.67 | $23.67 | $19.53 | 0 |
| 2016-11-02 | $23.67 | $23.67 | $23.67 | $23.67 | $19.53 | 0 |
| 2016-11-01 | $23.67 | $23.67 | $23.67 | $23.67 | $19.53 | 0 |
| 2016-10-31 | $23.22 | $23.67 | $23.22 | $23.67 | $19.53 | 3,105 |
| 2016-10-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.14 | 1,200 |
| 2016-10-27 | $23.24 | $23.24 | $23.20 | $23.20 | $19.14 | 5,400 |
| 2016-10-26 | $23.23 | $23.24 | $23.23 | $23.24 | $19.17 | 550 |
| 2016-10-25 | $23.25 | $23.30 | $23.25 | $23.30 | $19.23 | 715 |
| 2016-10-24 | $22.99 | $22.99 | $22.99 | $22.99 | $18.97 | 0 |
| 2016-10-21 | $22.99 | $22.99 | $22.99 | $22.99 | $18.97 | 300 |
| 2016-10-20 | $23.26 | $23.26 | $22.99 | $22.99 | $18.97 | 418 |
| 2016-10-19 | $23.66 | $23.66 | $23.66 | $23.66 | $19.52 | 0 |
| 2016-10-18 | $23.62 | $23.66 | $23.62 | $23.66 | $19.46 | 1,466 |
| 2016-10-17 | $23.41 | $23.41 | $23.41 | $23.41 | $19.26 | 1,008 |
| 2016-10-14 | $23.41 | $23.41 | $23.41 | $23.41 | $19.26 | 8 |
| 2016-10-13 | $23.41 | $23.41 | $23.41 | $23.41 | $19.26 | 2,000 |
| 2016-10-12 | $23.31 | $23.31 | $23.26 | $23.26 | $19.13 | 2,525 |
| 2016-10-11 | $23.34 | $23.35 | $23.34 | $23.35 | $19.21 | 2,462 |
| 2016-10-10 | $22.39 | $24.37 | $22.39 | $24.37 | $20.05 | 1,456 |
| 2016-10-07 | $23.37 | $23.37 | $23.37 | $23.37 | $19.23 | 4,000 |
| 2016-10-06 | $23.44 | $23.44 | $23.37 | $23.37 | $19.23 | 1,775 |
| 2016-10-05 | $23.42 | $23.42 | $23.42 | $23.42 | $19.27 | 1,800 |
| 2016-10-04 | $23.46 | $23.46 | $23.20 | $23.20 | $19.09 | 2,635 |
| 2016-10-03 | $23.44 | $23.44 | $23.44 | $23.44 | $19.28 | 0 |
| 2016-09-30 | $23.50 | $23.50 | $23.44 | $23.44 | $19.28 | 3,569 |
| 2016-09-29 | $23.40 | $23.69 | $23.40 | $23.69 | $19.49 | 938 |
| 2016-09-28 | $23.82 | $23.82 | $23.80 | $23.80 | $19.58 | 1,600 |
| 2016-09-27 | $23.28 | $23.28 | $23.28 | $23.28 | $19.15 | 3,900 |
| 2016-09-26 | $23.12 | $23.28 | $23.12 | $23.28 | $19.15 | 1,197 |
| 2016-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.92 | 1,177 |
| 2016-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.92 | 0 |
| 2016-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.92 | 101 |
| 2016-09-20 | $22.83 | $23.00 | $22.83 | $23.00 | $18.92 | 4,800 |
| 2016-09-19 | $22.90 | $22.90 | $22.78 | $22.78 | $18.68 | 3,052 |
| 2016-09-16 | $22.56 | $22.56 | $22.53 | $22.55 | $18.49 | 3,609 |
| 2016-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $18.74 | 3,728 |
| 2016-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.69 | 4,000 |
| 2016-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.69 | 804 |
| 2016-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.69 | 0 |
| 2016-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.69 | 10,500 |
| 2016-09-08 | $24.30 | $24.30 | $23.93 | $24.00 | $19.69 | 10,825 |
| 2016-09-07 | $23.18 | $23.18 | $23.18 | $23.18 | $19.01 | 400 |
| 2016-09-06 | $22.76 | $22.76 | $22.76 | $22.76 | $18.66 | 0 |
| 2016-09-02 | $22.72 | $22.76 | $22.72 | $22.76 | $18.66 | 2,950 |
| 2016-09-01 | $22.08 | $22.29 | $22.08 | $22.25 | $18.25 | 1,673 |
| 2016-08-31 | $22.21 | $22.21 | $22.21 | $22.21 | $18.21 | 392 |
| 2016-08-30 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 925 |
| 2016-08-29 | $22.08 | $22.08 | $22.06 | $22.06 | $18.09 | 1,000 |
| 2016-08-26 | $22.38 | $22.38 | $22.38 | $22.38 | $18.35 | 0 |
| 2016-08-25 | $22.39 | $22.39 | $22.35 | $22.38 | $18.35 | 1,000 |
| 2016-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $18.62 | 0 |
| 2016-08-23 | $22.70 | $22.70 | $22.70 | $22.70 | $18.62 | 24,900 |
| 2016-08-22 | $21.96 | $22.70 | $21.95 | $22.70 | $18.62 | 6,787 |
| 2016-08-19 | $19.62 | $19.62 | $19.62 | $19.62 | $16.09 | 0 |
| 2016-08-18 | $19.42 | $19.62 | $19.42 | $19.62 | $16.09 | 300 |
| 2016-08-17 | $19.29 | $19.29 | $19.29 | $19.29 | $15.76 | 56 |
| 2016-08-16 | $19.29 | $19.29 | $19.29 | $19.29 | $15.76 | 9 |
| 2016-08-15 | $19.18 | $19.29 | $19.18 | $19.29 | $15.76 | 523 |
| 2016-08-12 | $19.17 | $19.17 | $19.17 | $19.17 | $15.66 | 900 |
| 2016-08-11 | $18.91 | $19.19 | $18.91 | $19.19 | $15.68 | 500 |
| 2016-08-10 | $18.72 | $18.72 | $18.72 | $18.72 | $15.29 | 694 |
| 2016-08-09 | $19.03 | $19.03 | $19.03 | $19.03 | $15.54 | 0 |
| 2016-08-08 | $18.25 | $19.03 | $18.25 | $19.03 | $15.54 | 50,314 |
| 2016-08-05 | $17.93 | $17.93 | $17.93 | $17.93 | $14.64 | 24,260 |
| 2016-08-04 | $17.51 | $17.51 | $17.51 | $17.51 | $14.30 | 0 |
| 2016-08-03 | $17.51 | $17.51 | $17.51 | $17.51 | $14.30 | 700 |
| 2016-08-02 | $17.39 | $17.39 | $17.39 | $17.39 | $14.21 | 1,250 |
| 2016-08-01 | $17.41 | $17.41 | $17.41 | $17.41 | $14.22 | 0 |
| 2016-07-29 | $17.41 | $17.41 | $17.41 | $17.41 | $14.22 | 0 |
| 2016-07-28 | $17.41 | $17.41 | $17.41 | $17.41 | $14.22 | 0 |
| 2016-07-27 | $17.41 | $17.41 | $17.41 | $17.41 | $14.22 | 25 |
| 2016-07-26 | $17.41 | $17.41 | $17.41 | $17.41 | $14.22 | 100 |
| 2016-07-25 | $17.40 | $17.40 | $17.35 | $17.35 | $14.17 | 1,500 |
| 2016-07-22 | $17.70 | $17.70 | $17.70 | $17.70 | $14.46 | 0 |
| 2016-07-21 | $17.70 | $17.70 | $17.70 | $17.70 | $14.46 | 501 |
| 2016-07-20 | $17.87 | $17.87 | $17.87 | $17.87 | $14.60 | 0 |
| 2016-07-19 | $17.87 | $17.87 | $17.87 | $17.87 | $14.54 | 2 |
| 2016-07-18 | $17.56 | $17.88 | $17.56 | $17.87 | $14.54 | 709 |
| 2016-07-15 | $17.76 | $17.76 | $17.75 | $17.75 | $14.44 | 519 |
| 2016-07-14 | $17.79 | $17.95 | $17.78 | $17.95 | $14.61 | 875 |
| 2016-07-13 | $17.43 | $17.59 | $17.43 | $17.59 | $14.31 | 1,100 |
| 2016-07-12 | $17.85 | $17.85 | $17.85 | $17.85 | $14.52 | 516 |
| 2016-07-11 | $17.70 | $17.70 | $17.56 | $17.56 | $14.29 | 1,200 |
| 2016-07-08 | $17.57 | $17.57 | $17.57 | $17.57 | $14.30 | 4,900 |
| 2016-07-07 | $17.81 | $17.81 | $17.37 | $17.37 | $14.13 | 510 |
| 2016-07-06 | $17.65 | $17.65 | $17.65 | $17.65 | $14.36 | 42,100 |
| 2016-07-05 | $17.79 | $17.79 | $17.79 | $17.79 | $14.48 | 11,900 |
| 2016-07-01 | $17.30 | $17.30 | $17.30 | $17.30 | $14.08 | 0 |
| 2016-06-30 | $17.23 | $17.30 | $17.23 | $17.30 | $14.08 | 1,000 |
| 2016-06-29 | $17.55 | $17.63 | $17.51 | $17.56 | $14.29 | 800 |
| 2016-06-28 | $17.06 | $17.23 | $17.06 | $17.23 | $14.02 | 2,325 |
| 2016-06-27 | $17.03 | $17.03 | $17.03 | $17.03 | $13.85 | 0 |
| 2016-06-24 | $17.03 | $17.03 | $17.03 | $17.03 | $13.85 | 3,000 |
| 2016-06-23 | $17.77 | $17.77 | $17.77 | $17.77 | $14.46 | 0 |
| 2016-06-22 | $17.77 | $17.77 | $17.77 | $17.77 | $14.46 | 0 |
| 2016-06-21 | $17.73 | $17.77 | $17.69 | $17.77 | $14.46 | 12,201 |
| 2016-06-20 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 5,951 |
| 2016-06-17 | $17.05 | $17.46 | $17.05 | $17.45 | $14.14 | 424 |
| 2016-06-16 | $17.40 | $17.40 | $17.40 | $17.40 | $14.10 | 609 |
| 2016-06-15 | $17.40 | $17.40 | $17.40 | $17.40 | $14.10 | 261 |
| 2016-06-14 | $17.49 | $17.49 | $17.49 | $17.49 | $14.17 | 250 |
| 2016-06-13 | $17.52 | $17.52 | $17.52 | $17.52 | $14.20 | 1,781 |
| 2016-06-10 | $18.02 | $18.02 | $18.02 | $18.02 | $14.61 | 0 |
| 2016-06-09 | $18.02 | $18.02 | $18.02 | $18.02 | $14.61 | 0 |
| 2016-06-08 | $18.02 | $18.02 | $18.02 | $18.02 | $14.61 | 58 |
| 2016-06-07 | $18.02 | $18.02 | $18.02 | $18.02 | $14.61 | 0 |
| 2016-06-06 | $18.02 | $18.02 | $18.02 | $18.02 | $14.61 | 605 |
| 2016-06-03 | $18.00 | $18.00 | $18.00 | $18.00 | $14.59 | 200 |
| 2016-06-02 | $17.83 | $17.83 | $17.83 | $17.83 | $14.45 | 230 |
| 2016-06-01 | $17.61 | $17.61 | $17.61 | $17.61 | $14.27 | 0 |
| 2016-05-31 | $17.77 | $17.77 | $17.61 | $17.61 | $14.27 | 2,775 |
| 2016-05-27 | $17.52 | $18.05 | $17.52 | $18.05 | $14.63 | 2,200 |
| 2016-05-26 | $17.44 | $17.44 | $17.44 | $17.44 | $14.14 | 0 |
| 2016-05-25 | $17.44 | $17.44 | $17.44 | $17.44 | $14.14 | 0 |
| 2016-05-24 | $17.53 | $17.53 | $17.44 | $17.44 | $14.14 | 200 |
| 2016-05-23 | $16.93 | $16.93 | $16.93 | $16.93 | $13.72 | 450 |
| 2016-05-20 | $17.42 | $17.42 | $17.42 | $17.42 | $14.12 | 200 |
| 2016-05-19 | $17.66 | $17.66 | $17.66 | $17.66 | $14.32 | 1 |
| 2016-05-18 | $17.74 | $17.74 | $17.74 | $17.74 | $14.38 | 0 |
| 2016-05-17 | $17.74 | $17.74 | $17.74 | $17.74 | $14.32 | 202 |
| 2016-05-16 | $17.89 | $17.89 | $17.89 | $17.89 | $14.44 | 29,011 |
| 2016-05-13 | $17.75 | $17.75 | $17.75 | $17.75 | $14.33 | 34 |
| 2016-05-12 | $17.75 | $17.75 | $17.75 | $17.75 | $14.33 | 1,000 |
| 2016-05-11 | $17.65 | $17.74 | $17.50 | $17.74 | $14.32 | 1,650 |
| 2016-05-10 | $17.96 | $17.99 | $17.96 | $17.99 | $14.53 | 1,100 |
| 2016-05-09 | $18.49 | $18.49 | $18.49 | $18.49 | $14.93 | 10 |
| 2016-05-06 | $18.49 | $18.49 | $18.49 | $18.49 | $14.93 | 410 |
| 2016-05-05 | $18.65 | $18.79 | $18.40 | $18.40 | $14.86 | 6,350 |
| 2016-05-04 | $17.95 | $18.25 | $17.95 | $18.25 | $14.73 | 350 |
| 2016-05-03 | $18.48 | $18.48 | $18.25 | $18.33 | $14.80 | 1,500 |
| 2016-05-02 | $18.90 | $19.07 | $18.90 | $19.07 | $15.40 | 1,110 |
| 2016-04-29 | $19.10 | $19.12 | $19.10 | $19.12 | $15.44 | 1,500 |
| 2016-04-28 | $19.20 | $19.20 | $19.20 | $19.20 | $15.50 | 3,525 |
| 2016-04-27 | $18.83 | $19.26 | $18.83 | $19.10 | $15.42 | 2,700 |
| 2016-04-26 | $18.70 | $18.80 | $18.70 | $18.75 | $15.14 | 820 |
| 2016-04-25 | $18.70 | $18.70 | $18.70 | $18.70 | $15.10 | 325 |
| 2016-04-22 | $18.69 | $18.69 | $18.68 | $18.68 | $15.08 | 1,001 |
| 2016-04-21 | $18.65 | $18.65 | $18.65 | $18.65 | $15.06 | 600 |
| 2016-04-20 | $18.65 | $18.65 | $18.65 | $18.65 | $15.06 | 100 |
| 2016-04-19 | $17.84 | $17.84 | $17.84 | $17.84 | $14.34 | 108 |
| 2016-04-18 | $17.27 | $17.60 | $17.27 | $17.60 | $14.15 | 311 |
| 2016-04-15 | $17.18 | $17.18 | $17.18 | $17.18 | $13.81 | 379 |
| 2016-04-14 | $17.19 | $17.23 | $17.06 | $17.06 | $13.71 | 2,318 |
| 2016-04-13 | $17.06 | $17.25 | $17.05 | $17.25 | $13.87 | 2,969 |
| 2016-04-12 | $17.16 | $17.16 | $17.16 | $17.16 | $13.79 | 800 |
| 2016-04-11 | $17.00 | $17.00 | $16.97 | $16.97 | $13.64 | 963 |
| 2016-04-08 | $16.50 | $16.50 | $16.44 | $16.48 | $13.25 | 770 |
| 2016-04-07 | $16.11 | $16.11 | $16.10 | $16.10 | $12.94 | 500 |
| 2016-04-06 | $15.75 | $16.06 | $15.75 | $16.06 | $12.91 | 1,200 |
| 2016-04-05 | $15.80 | $15.80 | $15.67 | $15.67 | $12.60 | 2,113 |
| 2016-04-04 | $16.14 | $16.14 | $16.14 | $16.14 | $12.98 | 300 |
| 2016-04-01 | $16.35 | $16.35 | $16.35 | $16.35 | $13.14 | 0 |
| 2016-03-31 | $16.35 | $16.35 | $16.35 | $16.35 | $13.14 | 100 |
| 2016-03-30 | $16.45 | $16.45 | $16.39 | $16.39 | $13.18 | 600 |
| 2016-03-29 | $16.12 | $16.28 | $16.12 | $16.28 | $13.09 | 200 |
| 2016-03-28 | $15.93 | $15.93 | $15.93 | $15.93 | $12.81 | 100 |
| 2016-03-24 | $15.95 | $15.95 | $15.95 | $15.95 | $12.82 | 200 |
| 2016-03-23 | $16.49 | $16.49 | $16.49 | $16.49 | $13.26 | 0 |
| 2016-03-22 | $16.49 | $16.49 | $16.49 | $16.49 | $13.26 | 0 |
| 2016-03-21 | $16.49 | $16.49 | $16.49 | $16.49 | $13.26 | 170 |
| 2016-03-18 | $16.60 | $16.60 | $16.60 | $16.60 | $13.34 | 20,000 |
| 2016-03-17 | $16.67 | $16.67 | $16.67 | $16.67 | $13.34 | 301 |
| 2016-03-16 | $16.07 | $16.07 | $16.03 | $16.03 | $12.83 | 2,243 |
| 2016-03-15 | $16.42 | $16.42 | $16.42 | $16.42 | $13.15 | 34 |
| 2016-03-14 | $16.33 | $16.42 | $16.33 | $16.42 | $13.15 | 400 |
| 2016-03-11 | $17.00 | $17.00 | $17.00 | $17.00 | $13.61 | 26,790 |
| 2016-03-10 | $16.67 | $16.67 | $16.67 | $16.67 | $13.34 | 0 |
| 2016-03-09 | $16.50 | $16.67 | $16.45 | $16.67 | $13.34 | 300 |
| 2016-03-08 | $15.78 | $15.78 | $15.78 | $15.78 | $12.63 | 31,100 |
| 2016-03-07 | $16.10 | $16.41 | $16.10 | $16.17 | $12.94 | 1,864 |
| 2016-03-04 | $16.19 | $16.19 | $16.19 | $16.19 | $12.96 | 150 |
| 2016-03-03 | $15.93 | $16.66 | $15.93 | $16.66 | $13.34 | 1,100 |
| 2016-03-02 | $15.93 | $15.93 | $15.93 | $15.93 | $12.75 | 3,700 |
| 2016-03-01 | $15.50 | $15.93 | $15.50 | $15.93 | $12.75 | 4,400 |
| 2016-02-29 | $15.39 | $15.58 | $15.38 | $15.41 | $12.34 | 13,200 |
| 2016-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $12.41 | 7,500 |
| 2016-02-25 | $15.03 | $15.45 | $15.03 | $15.45 | $12.37 | 5,925 |
| 2016-02-24 | $14.89 | $14.89 | $14.89 | $14.89 | $11.92 | 355 |
| 2016-02-23 | $15.04 | $15.05 | $15.04 | $15.04 | $12.04 | 10,900 |
| 2016-02-22 | $15.38 | $15.41 | $15.35 | $15.39 | $12.32 | 2,360 |
| 2016-02-19 | $15.00 | $15.04 | $14.97 | $15.04 | $12.04 | 3,617 |
| 2016-02-18 | $15.14 | $15.49 | $15.14 | $15.49 | $12.40 | 1,100 |
| 2016-02-17 | $15.19 | $15.19 | $15.19 | $15.19 | $12.10 | 101 |
| 2016-02-16 | $14.90 | $14.90 | $14.56 | $14.56 | $11.60 | 1,416 |
| 2016-02-12 | $14.42 | $14.42 | $14.27 | $14.27 | $11.37 | 2,054 |
| 2016-02-11 | $14.29 | $14.29 | $14.26 | $14.26 | $11.36 | 3,025 |
| 2016-02-10 | $14.80 | $14.80 | $14.72 | $14.72 | $11.73 | 3,075 |
| 2016-02-09 | $14.90 | $14.90 | $14.80 | $14.80 | $11.79 | 2,200 |
| 2016-02-08 | $15.77 | $15.77 | $15.38 | $15.38 | $12.26 | 1,200 |
| 2016-02-05 | $15.96 | $15.96 | $15.96 | $15.96 | $12.72 | 0 |
| 2016-02-04 | $15.96 | $15.96 | $15.96 | $15.96 | $12.72 | 0 |
| 2016-02-03 | $15.96 | $15.96 | $15.96 | $15.96 | $12.72 | 115 |
| 2016-02-02 | $15.68 | $15.68 | $15.68 | $15.68 | $12.50 | 400 |
| 2016-02-01 | $15.72 | $15.72 | $15.72 | $15.72 | $12.53 | 775 |
| 2016-01-29 | $15.69 | $15.69 | $15.69 | $15.69 | $12.50 | 325 |
| 2016-01-28 | $15.34 | $15.34 | $15.28 | $15.28 | $12.18 | 925 |
| 2016-01-27 | $15.18 | $15.18 | $15.18 | $15.18 | $12.10 | 0 |
| 2016-01-26 | $15.19 | $15.19 | $15.18 | $15.18 | $12.10 | 1,450 |
| 2016-01-25 | $15.26 | $15.26 | $15.01 | $15.01 | $11.97 | 600 |
| 2016-01-22 | $15.18 | $15.31 | $15.18 | $15.30 | $12.19 | 403 |
| 2016-01-21 | $14.55 | $14.80 | $14.52 | $14.78 | $11.77 | 2,600 |
| 2016-01-20 | $13.50 | $14.45 | $13.50 | $14.37 | $11.45 | 4,903 |
| 2016-01-19 | $15.00 | $15.00 | $14.14 | $14.17 | $11.25 | 32,579 |
| 2016-01-15 | $15.27 | $15.27 | $15.27 | $15.27 | $12.12 | 334 |
| 2016-01-14 | $15.00 | $15.45 | $15.00 | $15.44 | $12.25 | 1,261 |
| 2016-01-13 | $15.45 | $15.45 | $15.21 | $15.21 | $12.07 | 3,683 |
| 2016-01-12 | $15.17 | $15.26 | $15.10 | $15.15 | $12.02 | 4,060 |
| 2016-01-11 | $15.90 | $15.90 | $15.66 | $15.66 | $12.43 | 632 |
| 2016-01-08 | $16.00 | $16.29 | $15.93 | $16.29 | $12.93 | 2,666 |
| 2016-01-07 | $16.00 | $16.25 | $16.00 | $16.25 | $12.90 | 1,100 |
| 2016-01-06 | $16.11 | $16.11 | $16.11 | $16.11 | $12.78 | 200 |
| 2016-01-05 | $16.53 | $16.53 | $16.52 | $16.53 | $13.12 | 875 |
| 2016-01-04 | $16.85 | $16.85 | $16.48 | $16.48 | $13.08 | 1,900 |
| 2015-12-31 | $16.78 | $16.78 | $16.78 | $16.78 | $13.32 | 0 |
| 2015-12-30 | $16.78 | $16.78 | $16.78 | $16.78 | $13.32 | 1,530 |
| 2015-12-29 | $16.58 | $16.80 | $16.58 | $16.78 | $13.32 | 1,530 |
| 2015-12-28 | $16.70 | $16.70 | $16.70 | $16.70 | $13.25 | 250 |
| 2015-12-24 | $16.91 | $16.91 | $16.91 | $16.91 | $13.42 | 500 |
| 2015-12-23 | $16.75 | $16.91 | $16.75 | $16.91 | $13.42 | 500 |
| 2015-12-22 | $16.46 | $16.46 | $16.46 | $16.46 | $13.06 | 2,301 |
| 2015-12-21 | $16.43 | $16.51 | $16.43 | $16.46 | $13.06 | 2,301 |
| 2015-12-18 | $16.41 | $16.42 | $16.41 | $16.41 | $13.02 | 7,850 |
| 2015-12-17 | $16.23 | $16.28 | $16.23 | $16.28 | $12.86 | 2,857 |
| 2015-12-16 | $16.38 | $16.41 | $16.38 | $16.41 | $12.97 | 680 |
| 2015-12-15 | $16.40 | $16.43 | $16.40 | $16.43 | $12.98 | 1,182 |
| 2015-12-14 | $16.07 | $16.13 | $16.07 | $16.13 | $12.75 | 3,158 |
| 2015-12-11 | $16.45 | $16.45 | $16.25 | $16.25 | $12.84 | 1,120 |
| 2015-12-10 | $16.62 | $16.70 | $16.62 | $16.70 | $13.20 | 709 |
| 2015-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.04 | 900 |
| 2015-12-08 | $16.84 | $16.84 | $16.80 | $16.80 | $13.28 | 4,000 |
| 2015-12-07 | $16.91 | $16.91 | $16.48 | $16.48 | $13.03 | 3,700 |
| 2015-12-04 | $17.43 | $17.55 | $17.43 | $17.44 | $13.78 | 1,233 |
| 2015-12-03 | $17.75 | $17.75 | $17.46 | $17.46 | $13.80 | 3,400 |
| 2015-12-02 | $17.35 | $17.51 | $17.35 | $17.51 | $13.83 | 1,100 |
| 2015-12-01 | $17.56 | $17.56 | $17.55 | $17.55 | $13.87 | 1,670 |
| 2015-11-30 | $17.00 | $17.28 | $17.00 | $17.28 | $13.66 | 3,508 |
| 2015-11-27 | $17.19 | $17.19 | $17.19 | $17.19 | $13.58 | 0 |
| 2015-11-25 | $17.30 | $17.30 | $17.19 | $17.19 | $13.58 | 1,850 |
| 2015-11-24 | $16.77 | $16.77 | $16.77 | $16.77 | $13.25 | 0 |
| 2015-11-23 | $16.77 | $16.77 | $16.77 | $16.77 | $13.25 | 150 |
| 2015-11-20 | $16.59 | $16.59 | $16.59 | $16.59 | $13.11 | 206 |
| 2015-11-19 | $16.77 | $16.77 | $16.77 | $16.77 | $13.25 | 1 |
| 2015-11-18 | $16.77 | $16.77 | $16.77 | $16.77 | $13.25 | 615 |
| 2015-11-17 | $16.99 | $16.99 | $16.99 | $16.99 | $13.37 | 307 |
| 2015-11-16 | $17.05 | $17.05 | $17.05 | $17.05 | $13.42 | 48 |
| 2015-11-13 | $17.05 | $17.05 | $17.05 | $17.05 | $13.42 | 136 |
| 2015-11-12 | $16.58 | $16.58 | $16.58 | $16.58 | $13.05 | 100 |
| 2015-11-11 | $16.88 | $16.88 | $16.88 | $16.88 | $13.28 | 0 |
| 2015-11-10 | $16.63 | $16.95 | $16.63 | $16.88 | $13.28 | 1,500 |
| 2015-11-09 | $16.27 | $16.59 | $16.27 | $16.59 | $13.05 | 21,074 |
| 2015-11-06 | $17.42 | $17.42 | $17.42 | $17.42 | $13.71 | 302 |
| 2015-11-05 | $17.23 | $17.27 | $17.23 | $17.27 | $13.59 | 5,200 |
| 2015-11-04 | $17.56 | $17.56 | $17.55 | $17.55 | $13.81 | 4,525 |
| 2015-11-03 | $17.44 | $17.47 | $17.44 | $17.44 | $13.72 | 21,030 |
| 2015-11-02 | $17.37 | $17.37 | $17.20 | $17.20 | $13.54 | 8,460 |
| 2015-10-30 | $17.37 | $17.37 | $17.20 | $17.20 | $13.54 | 0 |
| 2015-10-29 | $17.37 | $17.37 | $17.20 | $17.20 | $13.54 | 2,000 |
| 2015-10-28 | $17.38 | $17.38 | $17.36 | $17.36 | $13.66 | 1,050 |
| 2015-10-27 | $17.17 | $17.17 | $17.17 | $17.17 | $13.51 | 1,000 |
| 2015-10-26 | $17.34 | $17.34 | $17.34 | $17.34 | $13.64 | 500 |
| 2015-10-23 | $17.43 | $17.60 | $17.43 | $17.54 | $13.80 | 5,400 |
| 2015-10-22 | $17.74 | $17.75 | $17.53 | $17.53 | $13.79 | 5,100 |
| 2015-10-21 | $17.93 | $17.95 | $17.93 | $17.95 | $14.13 | 2,090 |
| 2015-10-20 | $18.41 | $18.41 | $18.34 | $18.34 | $14.43 | 2,700 |
| 2015-10-19 | $18.19 | $18.19 | $18.19 | $18.19 | $14.26 | 501 |
| 2015-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $14.89 | 48 |
| 2015-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $14.89 | 1,096 |
| 2015-10-14 | $18.90 | $18.92 | $18.90 | $18.92 | $14.83 | 2,300 |
| 2015-10-13 | $18.93 | $18.94 | $18.92 | $18.94 | $14.84 | 8 |
| 2015-10-12 | $18.93 | $18.94 | $18.92 | $18.94 | $14.84 | 8 |
| 2015-10-09 | $18.93 | $18.94 | $18.92 | $18.94 | $14.84 | 10,025 |
| 2015-10-08 | $18.64 | $18.64 | $18.64 | $18.64 | $14.61 | 0 |
| 2015-10-07 | $18.75 | $18.75 | $18.64 | $18.64 | $14.61 | 1,425 |
| 2015-10-06 | $19.00 | $19.00 | $18.35 | $18.35 | $14.39 | 2,700 |
| 2015-10-05 | $18.19 | $18.52 | $18.19 | $18.51 | $14.51 | 635 |
| 2015-10-02 | $16.91 | $17.80 | $16.91 | $17.80 | $13.95 | 12,325 |
| 2015-10-01 | $17.44 | $17.44 | $17.39 | $17.39 | $13.63 | 1,201 |
| 2015-09-30 | $16.90 | $16.91 | $16.90 | $16.91 | $13.26 | 1,192 |
| 2015-09-29 | $16.90 | $16.99 | $16.90 | $16.96 | $13.30 | 2,900 |
| 2015-09-28 | $17.54 | $17.54 | $17.54 | $17.54 | $13.75 | 1,000 |
| 2015-09-25 | $17.54 | $17.54 | $17.54 | $17.54 | $13.75 | 400 |
| 2015-09-24 | $17.80 | $17.90 | $17.80 | $17.90 | $14.03 | 0 |
| 2015-09-23 | $17.80 | $17.90 | $17.80 | $17.90 | $14.03 | 11,100 |
| 2015-09-22 | $17.80 | $17.90 | $17.80 | $17.90 | $14.03 | 700 |
| 2015-09-21 | $17.91 | $17.91 | $17.91 | $17.91 | $14.04 | 1 |
| 2015-09-18 | $17.91 | $17.91 | $17.91 | $17.91 | $14.04 | 100 |
| 2015-09-17 | $18.00 | $18.02 | $17.84 | $18.02 | $14.07 | 2,502 |
| 2015-09-16 | $17.21 | $17.58 | $17.21 | $17.58 | $13.73 | 3,251 |
| 2015-09-15 | $16.95 | $17.14 | $16.95 | $17.14 | $13.39 | 2,036 |
| 2015-09-14 | $16.96 | $16.96 | $16.96 | $16.96 | $13.25 | 400 |
| 2015-09-11 | $17.03 | $17.12 | $17.03 | $17.12 | $13.37 | 1,200 |
| 2015-09-10 | $17.17 | $17.27 | $17.17 | $17.27 | $13.49 | 200 |
| 2015-09-09 | $17.23 | $17.23 | $17.18 | $17.19 | $13.42 | 810 |
| 2015-09-08 | $17.20 | $17.20 | $17.20 | $17.20 | $13.43 | 500 |
| 2015-09-04 | $17.18 | $17.18 | $17.18 | $17.18 | $13.42 | 0 |
| 2015-09-03 | $17.18 | $17.18 | $17.18 | $17.18 | $13.42 | 100 |
| 2015-09-02 | $16.90 | $16.90 | $16.90 | $16.90 | $13.20 | 0 |
| 2015-09-01 | $16.90 | $16.90 | $16.90 | $16.90 | $13.20 | 150 |
| 2015-08-31 | $17.07 | $17.13 | $17.04 | $17.04 | $13.31 | 5,163 |
| 2015-08-28 | $16.77 | $16.77 | $16.76 | $16.76 | $13.09 | 800 |
| 2015-08-27 | $16.42 | $16.68 | $16.42 | $16.44 | $12.84 | 2,304 |
| 2015-08-26 | $15.83 | $15.83 | $15.74 | $15.81 | $12.35 | 2,415 |
| 2015-08-25 | $15.86 | $16.32 | $15.86 | $15.89 | $12.41 | 5,650 |
| 2015-08-24 | $14.07 | $15.66 | $13.74 | $15.66 | $12.23 | 5,240 |
| 2015-08-21 | $15.81 | $16.35 | $15.81 | $16.35 | $12.77 | 4,000 |
| 2015-08-20 | $16.04 | $16.05 | $15.87 | $15.87 | $12.39 | 8,001 |
| 2015-08-19 | $16.05 | $16.20 | $15.70 | $16.19 | $12.64 | 5,399 |
| 2015-08-18 | $16.77 | $16.77 | $16.60 | $16.60 | $12.90 | 1,133 |
| 2015-08-17 | $16.80 | $17.08 | $16.79 | $16.94 | $13.17 | 2,118 |
| 2015-08-14 | $17.45 | $17.45 | $17.45 | $17.45 | $13.57 | 1,036 |
| 2015-08-13 | $17.21 | $17.21 | $17.21 | $17.21 | $13.38 | 300 |
| 2015-08-12 | $17.23 | $17.29 | $17.23 | $17.23 | $13.40 | 1,675 |
| 2015-08-11 | $17.48 | $17.48 | $17.24 | $17.24 | $13.40 | 3,220 |
| 2015-08-10 | $17.50 | $17.55 | $17.50 | $17.55 | $13.65 | 2,500 |
Parkland Corp (PKIUF) News Headlines
Recent Parkland Corp (PKIUF) News
Similar Companies to Parkland Corp (PKIUF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |