Quebecor Inc - Class B (QBCRF) Exchange: PINK
Data as of May 3, 2024
$21.17 ($0.00) 0.00%
Quebecor Inc - Class B - Daily Information
Click for more stock information on Quebecor Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $21.17 |
| Previous Close | $21.17 |
| High | $21.17 |
| Low | $21.17 |
| Adjusted Open | $21.17 |
| Previous Adjusted Close | $21.17 |
| Adjusted High | $21.17 |
| Adjusted Low | $21.17 |
About Quebecor Inc - Class B (QBCRF)
No Description Available
Invest in Quebecor Inc - Class B (QBCRF)
Historical Stock Data for Quebecor Inc - Class B (QBCRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 43,133 |
| 2024-04-18 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 81,514 |
| 2024-04-17 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 4,956 |
| 2024-04-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 2,998 |
| 2024-04-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 11,205 |
| 2024-04-12 | $21.72 | $21.72 | $21.61 | $21.61 | $21.61 | 45,639 |
| 2024-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 31,446 |
| 2024-04-10 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 65,443 |
| 2024-04-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 88,701 |
| 2024-04-08 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 688 |
| 2024-04-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 62,561 |
| 2024-04-04 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 25,468 |
| 2024-04-03 | $22.80 | $22.80 | $21.08 | $21.19 | $21.19 | 74,323 |
| 2024-04-02 | $21.13 | $21.19 | $20.71 | $21.19 | $21.19 | 1,388 |
| 2024-04-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2024-03-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-03-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 35,457 |
| 2024-03-26 | $22.48 | $22.48 | $22.30 | $22.30 | $22.30 | 35,464 |
| 2024-03-25 | $22.33 | $22.48 | $22.33 | $22.48 | $22.48 | 32,613 |
| 2024-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 615 |
| 2024-03-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 38,894 |
| 2024-03-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 31,380 |
| 2024-03-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 57,236 |
| 2024-03-18 | $22.89 | $22.89 | $22.86 | $22.86 | $22.86 | 3,434 |
| 2024-03-15 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 4,634 |
| 2024-03-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 137,851 |
| 2024-03-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 14,553 |
| 2024-03-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 14,600 |
| 2024-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 47 |
| 2024-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7,562 |
| 2024-03-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 12,340 |
| 2024-03-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.26 | 0 |
| 2024-03-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.26 | 0 |
| 2024-03-04 | $23.54 | $23.54 | $23.50 | $23.50 | $23.26 | 168,270 |
| 2024-03-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.63 | 5 |
| 2024-02-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.63 | 30,565 |
| 2024-02-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.63 | 11,716 |
| 2024-02-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.63 | 206 |
| 2024-02-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.29 | 0 |
| 2024-02-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.29 | 0 |
| 2024-02-22 | $22.68 | $22.68 | $22.52 | $22.52 | $22.29 | 608 |
| 2024-02-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 2 |
| 2024-02-20 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 100 |
| 2024-02-16 | $23.24 | $23.24 | $23.24 | $23.24 | $23.00 | 33 |
| 2024-02-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.00 | 0 |
| 2024-02-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.00 | 125 |
| 2024-02-13 | $22.85 | $22.96 | $22.75 | $22.96 | $22.73 | 1,210 |
| 2024-02-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.34 | 0 |
| 2024-02-09 | $23.58 | $23.58 | $23.58 | $23.58 | $23.34 | 0 |
| 2024-02-08 | $23.60 | $23.61 | $23.58 | $23.58 | $23.34 | 500 |
| 2024-02-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 700 |
| 2024-02-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 0 |
| 2024-02-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 7 |
| 2024-02-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 0 |
| 2024-02-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 35 |
| 2024-01-31 | $24.57 | $24.57 | $24.57 | $24.57 | $24.32 | 200 |
| 2024-01-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.53 | 0 |
| 2024-01-29 | $24.55 | $24.78 | $24.46 | $24.78 | $24.53 | 800 |
| 2024-01-26 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-01-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-01-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 6 |
| 2024-01-23 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 12 |
| 2024-01-22 | $24.73 | $24.73 | $24.47 | $24.47 | $24.47 | 224 |
| 2024-01-19 | $25.13 | $25.13 | $24.87 | $24.87 | $24.87 | 735 |
| 2024-01-18 | $24.40 | $24.99 | $24.40 | $24.99 | $24.99 | 1,842 |
| 2024-01-17 | $24.15 | $24.15 | $23.95 | $24.06 | $24.06 | 4,756 |
| 2024-01-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4,770 |
| 2024-01-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5,837 |
| 2024-01-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 19,698 |
| 2024-01-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2024-01-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 7,601 |
| 2024-01-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 360 |
| 2024-01-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11,125 |
| 2024-01-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 949 |
| 2024-01-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2,079 |
| 2024-01-02 | $23.68 | $23.79 | $23.68 | $23.79 | $23.79 | 3,224 |
| 2023-12-29 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1,082 |
| 2023-12-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 962 |
| 2023-12-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1,668 |
| 2023-12-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-12-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2,704 |
| 2023-12-21 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 3,617 |
| 2023-12-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 7,621 |
| 2023-12-19 | $22.91 | $22.91 | $22.74 | $22.74 | $22.74 | 7,621 |
| 2023-12-18 | $22.91 | $22.91 | $22.74 | $22.74 | $22.74 | 1,451 |
| 2023-12-15 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 2,091 |
| 2023-12-14 | $23.52 | $23.52 | $23.34 | $23.34 | $23.34 | 8,714 |
| 2023-12-13 | $22.63 | $23.02 | $22.63 | $23.02 | $23.02 | 2,013 |
| 2023-12-12 | $22.58 | $22.58 | $22.50 | $22.50 | $22.50 | 5,014 |
| 2023-12-11 | $22.80 | $22.98 | $22.73 | $22.73 | $22.73 | 1,682 |
| 2023-12-08 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 501 |
| 2023-12-07 | $22.76 | $22.82 | $22.70 | $22.82 | $22.82 | 22,331 |
| 2023-12-06 | $23.07 | $23.07 | $22.86 | $22.86 | $22.86 | 700 |
| 2023-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 8,892 |
| 2023-12-04 | $23.09 | $23.09 | $22.96 | $23.00 | $23.00 | 7,236 |
| 2023-12-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,100 |
| 2023-11-30 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 5,439 |
| 2023-11-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 277 |
| 2023-11-28 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 39,053 |
| 2023-11-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9,353 |
| 2023-11-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 107 |
| 2023-11-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 83 |
| 2023-11-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2,290 |
| 2023-11-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2,935 |
| 2023-11-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 10,750 |
| 2023-11-16 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 563 |
| 2023-11-15 | $22.29 | $22.29 | $22.23 | $22.29 | $22.29 | 2,232 |
| 2023-11-14 | $22.57 | $22.81 | $22.57 | $22.81 | $22.81 | 210 |
| 2023-11-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 7,714 |
| 2023-11-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 17,980 |
| 2023-11-09 | $22.03 | $22.03 | $21.94 | $21.94 | $21.94 | 11,575 |
| 2023-11-08 | $21.84 | $21.89 | $21.84 | $21.89 | $21.89 | 21,441 |
| 2023-11-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-11-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 58,244 |
| 2023-11-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 53,042 |
| 2023-11-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 5,610 |
| 2023-11-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 44,531 |
| 2023-10-31 | $20.41 | $20.60 | $20.41 | $20.60 | $20.60 | 32,493 |
| 2023-10-30 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 23,524 |
| 2023-10-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 11,508 |
| 2023-10-26 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 9,771 |
| 2023-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 38,168 |
| 2023-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 32,191 |
| 2023-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,199 |
| 2023-10-20 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 10,665 |
| 2023-10-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 17,689 |
| 2023-10-18 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 6,855 |
| 2023-10-17 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4,994 |
| 2023-10-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4,944 |
| 2023-10-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 464 |
| 2023-10-12 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 117 |
| 2023-10-11 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 13,405 |
| 2023-10-10 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 6,624 |
| 2023-10-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 2 |
| 2023-10-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 31,026 |
| 2023-10-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 31,996 |
| 2023-10-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 12,451 |
| 2023-10-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1,826 |
| 2023-10-02 | $20.79 | $20.79 | $20.69 | $20.71 | $20.71 | 28,391 |
| 2023-09-29 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 21,663 |
| 2023-09-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 43,384 |
| 2023-09-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,298 |
| 2023-09-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 3,568 |
| 2023-09-25 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 38,088 |
| 2023-09-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 5,565 |
| 2023-09-21 | $22.03 | $22.03 | $21.88 | $21.88 | $21.88 | 6,517 |
| 2023-09-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 151 |
| 2023-09-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2,473 |
| 2023-09-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 15,624 |
| 2023-09-15 | $22.10 | $22.19 | $22.10 | $22.10 | $22.10 | 6,960 |
| 2023-09-14 | $21.65 | $22.04 | $21.65 | $22.04 | $22.04 | 662 |
| 2023-09-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 15,183 |
| 2023-09-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 4,787 |
| 2023-09-11 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 26,257 |
| 2023-09-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 12,002 |
| 2023-09-07 | $22.13 | $22.13 | $21.92 | $22.10 | $22.10 | 39,630 |
| 2023-09-06 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 70,650 |
| 2023-09-05 | $22.51 | $22.51 | $22.26 | $22.26 | $22.26 | 301 |
| 2023-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 102 |
| 2023-08-31 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 9,539 |
| 2023-08-30 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 112 |
| 2023-08-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 137 |
| 2023-08-28 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 100 |
| 2023-08-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
| 2023-08-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 100 |
| 2023-08-23 | $23.08 | $23.08 | $23.08 | $23.08 | $22.85 | 8,647 |
| 2023-08-22 | $23.08 | $23.08 | $23.08 | $23.08 | $22.85 | 221 |
| 2023-08-21 | $23.08 | $23.08 | $23.08 | $23.08 | $22.85 | 174 |
| 2023-08-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.23 | 1,825 |
| 2023-08-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.23 | 22 |
| 2023-08-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.23 | 236 |
| 2023-08-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.64 | 2,072 |
| 2023-08-14 | $25.06 | $25.06 | $24.79 | $24.79 | $24.54 | 4,068 |
| 2023-08-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 104 |
| 2023-08-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-08 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-07 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-08-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 100 |
| 2023-08-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-08-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-07-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2023-07-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 109 |
| 2023-07-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 114 |
| 2023-07-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 116 |
| 2023-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 141 |
| 2023-07-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 100 |
| 2023-07-21 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 70 |
| 2023-07-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-07-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 326 |
| 2023-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2023-07-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2023-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-07-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 10 |
| 2023-07-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 5 |
| 2023-07-10 | $24.27 | $24.35 | $24.27 | $24.35 | $24.35 | 1,160 |
| 2023-07-07 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-07-06 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 106 |
| 2023-07-05 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 125 |
| 2023-07-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-06-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2023-06-29 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 1,200 |
| 2023-06-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 100 |
| 2023-06-27 | $24.08 | $24.18 | $24.08 | $24.15 | $24.15 | 400 |
| 2023-06-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 100 |
| 2023-06-23 | $23.97 | $23.97 | $23.95 | $23.95 | $23.95 | 300 |
| 2023-06-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 5 |
| 2023-06-21 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 51 |
| 2023-06-20 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 33 |
| 2023-06-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 98 |
| 2023-06-15 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 400 |
| 2023-06-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 40 |
| 2023-06-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 930 |
| 2023-06-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 200 |
| 2023-06-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2023-06-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-06-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1,000 |
| 2023-06-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2023-06-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 5 |
| 2023-06-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2023-06-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2023-05-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2023-05-30 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 35 |
| 2023-05-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2023-05-25 | $23.90 | $23.90 | $23.63 | $23.63 | $23.63 | 221 |
| 2023-05-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.30 | 3 |
| 2023-05-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.30 | 400 |
| 2023-05-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.88 | 0 |
| 2023-05-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-05-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-05-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-05-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-05-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 50 |
| 2023-05-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 100 |
| 2023-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-05-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2023-05-08 | $25.26 | $25.26 | $25.08 | $25.08 | $25.08 | 1,100 |
| 2023-05-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-05-04 | $24.81 | $25.16 | $24.76 | $25.16 | $25.16 | 504 |
| 2023-05-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-05-02 | $25.48 | $25.52 | $25.48 | $25.52 | $25.52 | 200 |
| 2023-05-01 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1,000 |
| 2023-04-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-04-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-04-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-04-25 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2023-04-24 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 120 |
| 2023-04-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-04-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 550 |
| 2023-04-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-04-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-04-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 495 |
| 2023-04-14 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-04-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-04-12 | $25.89 | $25.89 | $25.63 | $25.63 | $25.63 | 495 |
| 2023-04-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-04-10 | $25.82 | $25.95 | $25.82 | $25.95 | $25.95 | 400 |
| 2023-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 13 |
| 2023-04-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 9 |
| 2023-04-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 183 |
| 2023-03-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 134 |
| 2023-03-30 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 150 |
| 2023-03-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-03-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-03-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 146,319 |
| 2023-03-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 120 |
| 2023-03-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-03-22 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-03-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-03-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 75 |
| 2023-03-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 100 |
| 2023-03-16 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2023-03-15 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 200 |
| 2023-03-14 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2023-03-13 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 32 |
| 2023-03-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 206 |
| 2023-03-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-03-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.18 | 100 |
| 2023-03-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.63 | 110 |
| 2023-03-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.26 | 9 |
| 2023-03-03 | $23.48 | $23.48 | $23.48 | $23.48 | $23.26 | 0 |
| 2023-03-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.26 | 0 |
| 2023-03-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.26 | 201 |
| 2023-02-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.26 | 78,823 |
| 2023-02-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 41 |
| 2023-02-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 42 |
| 2023-02-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 50 |
| 2023-02-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-02-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 546 |
| 2023-02-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 114 |
| 2023-02-09 | $23.49 | $23.49 | $23.43 | $23.43 | $23.43 | 51,827 |
| 2023-02-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-02-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2023-02-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-02-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-02-02 | $24.00 | $24.04 | $23.83 | $23.95 | $23.95 | 3,346 |
| 2023-02-01 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-01-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 32,859 |
| 2023-01-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 3 |
| 2023-01-27 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-01-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 160 |
| 2023-01-25 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 101 |
| 2023-01-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 300 |
| 2023-01-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 52 |
| 2023-01-20 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 700 |
| 2023-01-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 10 |
| 2023-01-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-01-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 115 |
| 2023-01-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 200 |
| 2023-01-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-01-11 | $23.67 | $23.67 | $23.58 | $23.58 | $23.58 | 525 |
| 2023-01-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 14 |
| 2023-01-09 | $23.50 | $23.73 | $23.50 | $23.73 | $23.73 | 303 |
| 2023-01-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 210 |
| 2023-01-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2023-01-04 | $22.54 | $22.58 | $22.54 | $22.58 | $22.58 | 275 |
| 2023-01-03 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 299 |
| 2022-12-30 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 8 |
| 2022-12-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 352 |
| 2022-12-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 2,425 |
| 2022-12-27 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-12-23 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2022-12-22 | $20.77 | $20.92 | $20.77 | $20.92 | $20.92 | 5,073 |
| 2022-12-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 65,043 |
| 2022-12-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 16 |
| 2022-12-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 100 |
| 2022-12-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 3,005 |
| 2022-12-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 200 |
| 2022-12-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2022-12-13 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2022-12-12 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2022-12-09 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 200 |
| 2022-12-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2022-12-07 | $21.11 | $21.11 | $21.06 | $21.06 | $21.06 | 1,200 |
| 2022-12-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 10 |
| 2022-12-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-12-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100 |
| 2022-11-30 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 2,667 |
| 2022-11-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 19 |
| 2022-11-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 14 |
| 2022-11-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-11-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-11-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1,037 |
| 2022-11-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2022-11-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1 |
| 2022-11-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 0 |
| 2022-11-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 10,084 |
| 2022-11-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 2,897 |
| 2022-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 2,819 |
| 2022-11-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 0 |
| 2022-11-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 0 |
| 2022-11-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.68 | 135 |
| 2022-11-07 | $19.45 | $19.62 | $19.40 | $19.62 | $19.40 | 500 |
| 2022-11-04 | $18.66 | $18.66 | $18.66 | $18.66 | $18.45 | 25 |
| 2022-11-03 | $18.66 | $18.70 | $18.66 | $18.66 | $18.45 | 2,912 |
| 2022-11-02 | $19.00 | $19.00 | $18.76 | $18.76 | $18.55 | 622 |
| 2022-11-01 | $18.92 | $18.92 | $18.92 | $18.92 | $18.71 | 0 |
| 2022-10-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.71 | 0 |
| 2022-10-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.71 | 3 |
| 2022-10-27 | $18.64 | $18.94 | $18.64 | $18.92 | $18.71 | 348 |
| 2022-10-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 0 |
| 2022-10-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 2,900 |
| 2022-10-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 0 |
| 2022-10-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.50 | 176 |
| 2022-10-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.52 | 0 |
| 2022-10-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.52 | 57 |
| 2022-10-18 | $17.72 | $17.72 | $17.72 | $17.72 | $17.52 | 0 |
| 2022-10-17 | $17.72 | $17.72 | $17.72 | $17.72 | $17.52 | 724 |
| 2022-10-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.52 | 100 |
| 2022-10-13 | $17.49 | $17.49 | $17.49 | $17.49 | $17.30 | 13 |
| 2022-10-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.30 | 740 |
| 2022-10-11 | $18.10 | $18.10 | $18.10 | $18.10 | $17.90 | 52 |
| 2022-10-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.90 | 0 |
| 2022-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 157 |
| 2022-10-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-10-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-10-04 | $19.31 | $19.31 | $19.30 | $19.30 | $19.30 | 204 |
| 2022-10-03 | $19.01 | $19.01 | $18.97 | $18.97 | $18.97 | 7,549 |
| 2022-09-30 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 18 |
| 2022-09-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 150 |
| 2022-09-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 439 |
| 2022-09-27 | $18.68 | $18.68 | $18.42 | $18.42 | $18.42 | 15,386 |
| 2022-09-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 221 |
| 2022-09-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-09-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 26 |
| 2022-09-21 | $20.01 | $20.01 | $19.98 | $19.98 | $19.98 | 300 |
| 2022-09-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 8 |
| 2022-09-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-09-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 27 |
| 2022-09-15 | $20.31 | $20.47 | $20.31 | $20.47 | $20.47 | 601 |
| 2022-09-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-09-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-09-12 | $21.77 | $21.77 | $21.55 | $21.55 | $21.55 | 714 |
| 2022-09-09 | $21.09 | $21.43 | $21.09 | $21.38 | $21.38 | 700 |
| 2022-09-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-09-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-09-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2022-09-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 20 |
| 2022-09-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 68 |
| 2022-08-31 | $21.88 | $21.88 | $21.72 | $21.72 | $21.72 | 213 |
| 2022-08-30 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 49 |
| 2022-08-29 | $21.94 | $21.96 | $21.94 | $21.96 | $21.96 | 300 |
| 2022-08-26 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 600 |
| 2022-08-25 | $22.24 | $22.29 | $22.24 | $22.29 | $22.29 | 200 |
| 2022-08-24 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 100 |
| 2022-08-23 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-08-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 205 |
| 2022-08-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 100 |
| 2022-08-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 15 |
| 2022-08-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.73 | 400 |
| 2022-08-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 5 |
| 2022-08-15 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 100 |
| 2022-08-12 | $22.81 | $22.82 | $22.80 | $22.82 | $22.59 | 310 |
| 2022-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.07 | 116 |
| 2022-08-10 | $21.93 | $21.93 | $21.93 | $21.93 | $21.71 | 259 |
| 2022-08-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.77 | 0 |
| 2022-08-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.77 | 275 |
| 2022-08-05 | $21.14 | $21.74 | $21.14 | $21.61 | $21.39 | 321 |
| 2022-08-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.23 | 118 |
| 2022-08-03 | $21.71 | $21.71 | $21.32 | $21.32 | $21.11 | 1,212 |
| 2022-08-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.40 | 163 |
| 2022-08-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.08 | 21 |
| 2022-07-29 | $22.28 | $22.30 | $22.28 | $22.30 | $22.08 | 226 |
| 2022-07-28 | $22.22 | $22.32 | $22.22 | $22.32 | $22.10 | 1,678 |
| 2022-07-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.11 | 0 |
| 2022-07-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.11 | 100 |
| 2022-07-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.01 | 5 |
| 2022-07-22 | $22.59 | $22.60 | $22.23 | $22.23 | $22.01 | 550 |
| 2022-07-21 | $22.45 | $22.45 | $22.44 | $22.44 | $22.22 | 200 |
| 2022-07-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.76 | 200 |
| 2022-07-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.71 | 879 |
| 2022-07-18 | $21.76 | $21.81 | $21.76 | $21.81 | $21.59 | 200 |
| 2022-07-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.00 | 862 |
| 2022-07-14 | $21.30 | $21.30 | $21.22 | $21.22 | $21.01 | 400 |
| 2022-07-13 | $21.56 | $21.69 | $21.52 | $21.69 | $21.47 | 1,501 |
| 2022-07-12 | $21.72 | $21.93 | $21.72 | $21.93 | $21.71 | 890 |
| 2022-07-11 | $21.54 | $21.61 | $21.49 | $21.57 | $21.35 | 708 |
| 2022-07-08 | $21.65 | $21.67 | $21.65 | $21.67 | $21.45 | 364 |
| 2022-07-07 | $21.69 | $21.69 | $21.56 | $21.57 | $21.35 | 605 |
| 2022-07-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.45 | 150 |
| 2022-07-05 | $21.50 | $21.50 | $21.16 | $21.16 | $20.95 | 1,152 |
| 2022-07-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.14 | 38 |
| 2022-06-30 | $21.64 | $21.79 | $21.33 | $21.35 | $21.14 | 5,168 |
| 2022-06-29 | $21.77 | $21.82 | $21.73 | $21.75 | $21.53 | 1,858 |
| 2022-06-28 | $21.94 | $21.95 | $21.75 | $21.83 | $21.61 | 2,575 |
| 2022-06-27 | $21.83 | $21.91 | $21.79 | $21.79 | $21.57 | 1,362 |
| 2022-06-24 | $22.00 | $22.21 | $22.00 | $22.21 | $21.99 | 700 |
| 2022-06-23 | $21.92 | $21.92 | $21.67 | $21.67 | $21.45 | 300 |
| 2022-06-22 | $21.89 | $22.05 | $21.89 | $22.05 | $21.83 | 360 |
| 2022-06-21 | $22.75 | $22.75 | $22.32 | $22.37 | $22.15 | 1,135 |
| 2022-06-17 | $21.16 | $21.27 | $21.16 | $21.27 | $21.06 | 9,015 |
| 2022-06-16 | $21.15 | $21.15 | $21.15 | $21.15 | $20.94 | 506 |
| 2022-06-15 | $21.16 | $21.16 | $21.16 | $21.16 | $20.95 | 0 |
| 2022-06-14 | $21.10 | $21.24 | $21.10 | $21.16 | $20.95 | 5,640 |
| 2022-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $20.83 | 383 |
| 2022-06-10 | $21.11 | $21.29 | $21.04 | $21.29 | $21.08 | 900 |
| 2022-06-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.31 | 304 |
| 2022-06-08 | $22.05 | $22.05 | $22.05 | $22.05 | $21.83 | 0 |
| 2022-06-07 | $22.03 | $22.05 | $21.99 | $22.05 | $21.83 | 540 |
| 2022-06-06 | $22.00 | $22.00 | $21.80 | $21.80 | $21.58 | 605 |
| 2022-06-03 | $21.89 | $21.89 | $21.80 | $21.80 | $21.58 | 453 |
| 2022-06-02 | $22.65 | $22.65 | $22.21 | $22.21 | $21.99 | 599 |
| 2022-06-01 | $22.50 | $22.82 | $22.50 | $22.80 | $22.57 | 508 |
| 2022-05-31 | $22.43 | $22.76 | $22.43 | $22.68 | $22.45 | 14,236 |
| 2022-05-27 | $22.71 | $22.71 | $22.54 | $22.71 | $22.48 | 900 |
| 2022-05-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.42 | 100 |
| 2022-05-25 | $22.34 | $22.86 | $22.34 | $22.79 | $22.33 | 500 |
| 2022-05-24 | $21.87 | $22.49 | $21.86 | $22.49 | $22.04 | 1,504 |
| 2022-05-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.39 | 0 |
| 2022-05-20 | $21.98 | $22.01 | $21.83 | $21.83 | $21.39 | 1,225 |
| 2022-05-19 | $21.91 | $21.91 | $21.70 | $21.82 | $21.38 | 1,000 |
| 2022-05-18 | $21.82 | $21.82 | $21.82 | $21.82 | $21.38 | 100 |
| 2022-05-17 | $22.14 | $22.14 | $22.03 | $22.04 | $21.60 | 600 |
| 2022-05-16 | $21.71 | $22.24 | $21.71 | $22.24 | $21.79 | 700 |
| 2022-05-13 | $20.20 | $21.20 | $20.20 | $21.20 | $20.77 | 1,016 |
| 2022-05-12 | $20.16 | $20.16 | $20.15 | $20.16 | $19.75 | 905 |
| 2022-05-11 | $22.16 | $22.16 | $22.16 | $22.16 | $21.72 | 207 |
| 2022-05-10 | $22.05 | $22.05 | $21.83 | $21.83 | $21.39 | 305 |
| 2022-05-09 | $21.51 | $22.10 | $21.51 | $22.00 | $21.56 | 1,171 |
| 2022-05-06 | $22.67 | $22.91 | $22.67 | $22.91 | $22.45 | 1,400 |
| 2022-05-05 | $22.78 | $22.78 | $22.67 | $22.67 | $22.21 | 300 |
| 2022-05-04 | $22.76 | $22.83 | $22.76 | $22.83 | $22.37 | 304 |
| 2022-05-03 | $22.86 | $22.88 | $22.79 | $22.79 | $22.33 | 1,995 |
| 2022-05-02 | $23.18 | $23.18 | $22.94 | $23.00 | $22.54 | 4,843 |
| 2022-04-29 | $24.28 | $24.28 | $23.60 | $23.60 | $23.13 | 1,285 |
| 2022-04-28 | $24.50 | $24.50 | $24.48 | $24.50 | $24.01 | 644 |
| 2022-04-27 | $24.24 | $24.51 | $24.24 | $24.51 | $24.02 | 920 |
| 2022-04-26 | $24.88 | $24.90 | $24.88 | $24.90 | $24.40 | 311 |
| 2022-04-25 | $23.84 | $25.30 | $23.84 | $25.15 | $24.64 | 1,420 |
| 2022-04-22 | $25.68 | $25.68 | $25.40 | $25.60 | $25.08 | 822 |
| 2022-04-21 | $26.06 | $26.06 | $26.01 | $26.01 | $25.49 | 801 |
| 2022-04-20 | $26.02 | $26.02 | $26.02 | $26.02 | $25.50 | 4,797 |
| 2022-04-19 | $25.69 | $25.85 | $25.69 | $25.85 | $25.33 | 444 |
| 2022-04-18 | $25.56 | $25.66 | $25.44 | $25.44 | $24.93 | 1,100 |
| 2022-04-14 | $25.38 | $25.38 | $25.37 | $25.37 | $24.86 | 500 |
| 2022-04-13 | $25.14 | $25.24 | $25.14 | $25.24 | $24.73 | 500 |
| 2022-04-12 | $25.48 | $25.48 | $25.00 | $25.00 | $24.50 | 1,797 |
| 2022-04-11 | $25.49 | $25.49 | $25.25 | $25.42 | $24.91 | 1,229 |
| 2022-04-08 | $25.10 | $25.67 | $25.10 | $25.67 | $25.15 | 910 |
| 2022-04-07 | $25.07 | $25.07 | $24.85 | $24.85 | $24.35 | 662 |
| 2022-04-06 | $24.61 | $24.99 | $24.61 | $24.98 | $24.48 | 1,800 |
| 2022-04-05 | $24.40 | $24.71 | $24.40 | $24.55 | $24.06 | 1,201 |
| 2022-04-04 | $24.09 | $24.19 | $24.09 | $24.16 | $23.67 | 600 |
| 2022-04-01 | $23.74 | $23.93 | $23.72 | $23.93 | $23.45 | 1,500 |
| 2022-03-31 | $23.76 | $23.85 | $23.76 | $23.85 | $23.37 | 930 |
| 2022-03-30 | $23.86 | $24.02 | $23.76 | $24.02 | $23.54 | 700 |
| 2022-03-29 | $23.69 | $23.73 | $23.46 | $23.73 | $23.25 | 1,708 |
| 2022-03-28 | $23.20 | $23.54 | $23.20 | $23.52 | $23.05 | 1,769 |
| 2022-03-25 | $23.25 | $23.48 | $23.25 | $23.48 | $23.01 | 533 |
| 2022-03-24 | $23.25 | $23.31 | $23.03 | $23.03 | $22.57 | 1,300 |
| 2022-03-23 | $23.59 | $23.61 | $23.43 | $23.43 | $22.96 | 2,000 |
| 2022-03-22 | $23.65 | $23.85 | $23.50 | $23.84 | $23.36 | 1,016 |
| 2022-03-21 | $22.85 | $23.36 | $22.84 | $23.36 | $22.89 | 1,300 |
| 2022-03-18 | $22.87 | $22.87 | $22.58 | $22.81 | $22.35 | 3,571 |
| 2022-03-17 | $22.87 | $23.11 | $22.86 | $23.02 | $22.56 | 9,166 |
| 2022-03-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.42 | 0 |
| 2022-03-15 | $22.79 | $22.91 | $22.66 | $22.88 | $22.42 | 2,800 |
| 2022-03-14 | $23.30 | $23.30 | $23.07 | $23.07 | $22.61 | 247 |
| 2022-03-11 | $23.36 | $23.42 | $23.36 | $23.39 | $22.92 | 900 |
| 2022-03-10 | $22.90 | $23.12 | $22.90 | $23.12 | $22.65 | 280 |
| 2022-03-09 | $22.98 | $23.16 | $22.98 | $22.99 | $22.30 | 1,427 |
| 2022-03-08 | $23.38 | $23.38 | $22.28 | $22.72 | $22.04 | 1,191 |
| 2022-03-07 | $22.02 | $22.33 | $22.00 | $22.22 | $21.55 | 3,202 |
| 2022-03-04 | $21.52 | $21.83 | $21.52 | $21.76 | $21.11 | 1,208 |
| 2022-03-03 | $21.59 | $21.59 | $21.42 | $21.51 | $20.87 | 1,652 |
| 2022-03-02 | $21.44 | $21.44 | $21.44 | $21.44 | $20.80 | 276 |
| 2022-03-01 | $21.75 | $21.75 | $21.23 | $21.23 | $20.59 | 2,671 |
| 2022-02-28 | $22.73 | $22.73 | $21.77 | $21.77 | $21.12 | 10,157 |
| 2022-02-25 | $21.44 | $21.81 | $21.44 | $21.81 | $21.16 | 1,168 |
| 2022-02-24 | $22.04 | $22.13 | $21.89 | $21.89 | $21.23 | 8,423 |
| 2022-02-23 | $23.37 | $23.37 | $23.20 | $23.24 | $22.54 | 819 |
| 2022-02-22 | $23.46 | $23.47 | $23.31 | $23.33 | $22.63 | 566 |
| 2022-02-18 | $23.81 | $23.95 | $23.61 | $23.64 | $22.93 | 4,800 |
| 2022-02-17 | $24.20 | $24.20 | $24.01 | $24.09 | $23.37 | 1,000 |
| 2022-02-16 | $24.26 | $24.30 | $24.19 | $24.24 | $23.51 | 800 |
| 2022-02-15 | $24.15 | $24.20 | $23.94 | $24.20 | $23.48 | 13,368 |
| 2022-02-14 | $24.14 | $24.14 | $23.83 | $24.09 | $23.37 | 1,200 |
| 2022-02-11 | $24.45 | $24.64 | $24.25 | $24.25 | $23.52 | 1,700 |
| 2022-02-10 | $24.67 | $24.77 | $24.44 | $24.44 | $23.71 | 500 |
| 2022-02-09 | $24.31 | $24.60 | $24.31 | $24.60 | $23.86 | 18,201 |
| 2022-02-08 | $24.15 | $24.63 | $24.15 | $24.63 | $23.89 | 4,445 |
| 2022-02-07 | $24.33 | $24.37 | $24.18 | $24.32 | $23.59 | 2,030 |
| 2022-02-04 | $23.92 | $23.97 | $23.84 | $23.91 | $23.19 | 1,081 |
| 2022-02-03 | $23.81 | $24.06 | $23.81 | $23.96 | $23.24 | 3,605 |
| 2022-02-02 | $24.04 | $24.11 | $24.02 | $24.02 | $23.30 | 900 |
| 2022-02-01 | $23.75 | $24.04 | $23.62 | $23.99 | $23.27 | 1,745 |
| 2022-01-31 | $23.57 | $23.82 | $23.57 | $23.67 | $22.96 | 3,033 |
| 2022-01-28 | $22.89 | $23.27 | $22.79 | $23.27 | $22.57 | 1,217 |
| 2022-01-27 | $22.75 | $23.09 | $22.73 | $22.74 | $22.06 | 4,700 |
| 2022-01-26 | $23.19 | $23.27 | $22.58 | $22.58 | $21.90 | 5,037 |
| 2022-01-25 | $22.71 | $23.25 | $22.71 | $22.98 | $22.29 | 7,800 |
| 2022-01-24 | $22.72 | $22.94 | $22.48 | $22.94 | $22.25 | 4,100 |
| 2022-01-21 | $23.50 | $23.50 | $23.28 | $23.28 | $22.58 | 1,776 |
| 2022-01-20 | $24.02 | $24.02 | $23.62 | $23.62 | $22.91 | 891 |
| 2022-01-19 | $24.10 | $24.10 | $23.99 | $24.08 | $23.36 | 4,506 |
| 2022-01-18 | $24.37 | $24.37 | $24.07 | $24.08 | $23.36 | 4,506 |
| 2022-01-14 | $24.56 | $24.56 | $24.38 | $24.38 | $23.65 | 320 |
| 2022-01-13 | $24.12 | $24.20 | $24.12 | $24.20 | $23.48 | 200 |
| 2022-01-12 | $24.00 | $24.10 | $23.96 | $24.10 | $23.38 | 1,050 |
| 2022-01-11 | $23.75 | $23.95 | $23.71 | $23.95 | $23.23 | 1,408 |
| 2022-01-10 | $22.72 | $22.86 | $22.72 | $22.86 | $22.18 | 3,124 |
| 2022-01-07 | $22.45 | $22.74 | $22.45 | $22.74 | $22.06 | 1,683 |
| 2022-01-06 | $22.17 | $22.33 | $22.17 | $22.26 | $21.59 | 1,877 |
| 2022-01-05 | $22.59 | $22.59 | $22.45 | $22.45 | $21.78 | 4,051 |
| 2022-01-04 | $22.12 | $22.44 | $22.12 | $22.38 | $21.71 | 500 |
| 2022-01-03 | $22.14 | $22.14 | $22.14 | $22.14 | $21.47 | 0 |
| 2021-12-31 | $22.14 | $22.14 | $22.14 | $22.14 | $21.48 | 1 |
| 2021-12-30 | $22.14 | $22.14 | $22.14 | $22.14 | $21.47 | 190 |
| 2021-12-29 | $21.96 | $22.04 | $21.96 | $22.04 | $21.38 | 200 |
| 2021-12-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.25 | 0 |
| 2021-12-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.25 | 5 |
| 2021-12-23 | $22.00 | $22.00 | $21.91 | $21.91 | $21.25 | 204 |
| 2021-12-22 | $21.73 | $21.87 | $21.73 | $21.87 | $21.22 | 203 |
| 2021-12-21 | $21.34 | $21.61 | $21.34 | $21.61 | $20.96 | 1,100 |
| 2021-12-20 | $21.61 | $21.61 | $21.41 | $21.41 | $20.77 | 322 |
| 2021-12-17 | $21.75 | $21.89 | $21.75 | $21.80 | $21.15 | 1,529 |
| 2021-12-16 | $21.62 | $21.86 | $21.61 | $21.69 | $21.04 | 2,238 |
| 2021-12-15 | $21.35 | $21.35 | $21.35 | $21.35 | $20.71 | 1,004 |
| 2021-12-14 | $21.47 | $21.60 | $21.47 | $21.60 | $20.95 | 700 |
| 2021-12-13 | $21.74 | $21.76 | $21.74 | $21.76 | $21.11 | 389 |
| 2021-12-10 | $22.23 | $22.28 | $21.93 | $22.28 | $21.61 | 500 |
| 2021-12-09 | $22.59 | $22.59 | $22.12 | $22.12 | $21.46 | 200 |
| 2021-12-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.01 | 51 |
| 2021-12-07 | $22.98 | $22.98 | $22.56 | $22.69 | $22.01 | 620 |
| 2021-12-06 | $22.77 | $22.78 | $22.75 | $22.75 | $22.07 | 1,170 |
| 2021-12-03 | $22.73 | $22.73 | $22.67 | $22.67 | $21.99 | 429 |
| 2021-12-02 | $22.48 | $22.81 | $22.44 | $22.67 | $21.99 | 2,001 |
| 2021-12-01 | $22.52 | $22.60 | $22.10 | $22.10 | $21.44 | 6,185 |
| 2021-11-30 | $22.22 | $22.24 | $22.22 | $22.24 | $21.57 | 31,434 |
| 2021-11-29 | $22.52 | $22.82 | $22.48 | $22.81 | $22.13 | 1,126 |
| 2021-11-26 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 0 |
| 2021-11-24 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 1 |
| 2021-11-23 | $23.11 | $23.11 | $23.11 | $23.11 | $22.42 | 201 |
| 2021-11-22 | $22.74 | $22.77 | $22.74 | $22.77 | $22.09 | 442 |
| 2021-11-19 | $22.96 | $22.96 | $22.83 | $22.87 | $22.19 | 692 |
| 2021-11-18 | $22.74 | $22.86 | $22.66 | $22.86 | $22.18 | 2,013 |
| 2021-11-17 | $23.18 | $23.18 | $23.13 | $23.13 | $22.23 | 348 |
| 2021-11-16 | $24.00 | $24.00 | $23.76 | $23.76 | $22.83 | 566 |
| 2021-11-15 | $24.26 | $24.26 | $24.06 | $24.06 | $23.12 | 1,544 |
| 2021-11-12 | $24.05 | $24.05 | $24.05 | $24.05 | $23.11 | 7 |
| 2021-11-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.11 | 106 |
| 2021-11-10 | $24.39 | $24.39 | $24.39 | $24.39 | $23.44 | 600 |
| 2021-11-09 | $24.42 | $24.42 | $24.42 | $24.42 | $23.46 | 3 |
| 2021-11-08 | $24.32 | $24.42 | $24.32 | $24.42 | $23.46 | 399 |
| 2021-11-05 | $24.28 | $24.28 | $24.23 | $24.23 | $23.28 | 202 |
| 2021-11-04 | $24.47 | $24.47 | $24.47 | $24.47 | $23.51 | 0 |
| 2021-11-03 | $24.31 | $24.59 | $24.31 | $24.47 | $23.51 | 1,003 |
| 2021-11-02 | $24.45 | $24.48 | $24.45 | $24.48 | $23.52 | 224 |
| 2021-11-01 | $25.45 | $25.45 | $25.45 | $25.45 | $24.45 | 43 |
| 2021-10-29 | $25.50 | $25.61 | $25.45 | $25.45 | $24.45 | 700 |
| 2021-10-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.55 | 0 |
| 2021-10-27 | $25.49 | $25.60 | $25.49 | $25.55 | $24.55 | 1,000 |
| 2021-10-26 | $25.49 | $25.49 | $25.41 | $25.41 | $24.42 | 400 |
| 2021-10-25 | $25.36 | $25.36 | $25.36 | $25.36 | $24.37 | 100 |
| 2021-10-22 | $25.30 | $25.59 | $25.30 | $25.57 | $24.57 | 1,077 |
| 2021-10-21 | $25.17 | $25.17 | $25.17 | $25.17 | $24.19 | 402 |
| 2021-10-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.38 | 1,100 |
| 2021-10-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.01 | 230 |
| 2021-10-18 | $24.72 | $24.83 | $24.67 | $24.83 | $23.86 | 510 |
| 2021-10-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.71 | 10 |
| 2021-10-14 | $24.60 | $24.72 | $24.60 | $24.67 | $23.71 | 2,418 |
| 2021-10-13 | $24.26 | $24.26 | $24.26 | $24.26 | $23.31 | 0 |
| 2021-10-12 | $24.25 | $24.58 | $24.25 | $24.26 | $23.31 | 4,207 |
| 2021-10-11 | $24.47 | $24.47 | $24.47 | $24.47 | $23.51 | 0 |
| 2021-10-08 | $24.22 | $24.52 | $24.22 | $24.47 | $23.51 | 7,500 |
| 2021-10-07 | $24.28 | $24.28 | $24.24 | $24.24 | $23.29 | 602 |
| 2021-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $23.43 | 4,362 |
| 2021-10-05 | $24.38 | $24.38 | $24.38 | $24.38 | $23.43 | 37 |
| 2021-10-04 | $24.38 | $24.38 | $24.38 | $24.38 | $23.43 | 200 |
| 2021-10-01 | $24.17 | $24.17 | $24.02 | $24.02 | $23.08 | 759 |
| 2021-09-30 | $24.01 | $24.01 | $23.98 | $24.00 | $23.06 | 800 |
| 2021-09-29 | $23.84 | $23.98 | $23.84 | $23.98 | $23.04 | 1,335 |
| 2021-09-28 | $23.97 | $23.97 | $23.62 | $23.88 | $22.95 | 1,730 |
| 2021-09-27 | $24.23 | $24.33 | $24.15 | $24.33 | $23.38 | 14,644 |
| 2021-09-24 | $24.34 | $24.36 | $24.34 | $24.36 | $23.41 | 504 |
| 2021-09-23 | $24.28 | $24.50 | $24.22 | $24.50 | $23.54 | 2,403 |
| 2021-09-22 | $24.15 | $24.20 | $24.15 | $24.20 | $23.25 | 1,100 |
| 2021-09-21 | $23.83 | $23.83 | $23.83 | $23.83 | $22.90 | 95,984 |
| 2021-09-20 | $23.83 | $23.83 | $23.55 | $23.55 | $22.63 | 485 |
| 2021-09-17 | $23.99 | $23.99 | $23.95 | $23.99 | $23.05 | 727 |
| 2021-09-16 | $24.10 | $24.30 | $24.10 | $24.30 | $23.35 | 1,226 |
| 2021-09-15 | $24.30 | $24.52 | $24.25 | $24.49 | $23.53 | 3,121 |
| 2021-09-14 | $24.73 | $24.75 | $24.61 | $24.61 | $23.65 | 1,693 |
| 2021-09-13 | $24.80 | $24.81 | $24.73 | $24.73 | $23.76 | 1,104 |
| 2021-09-10 | $24.68 | $24.68 | $24.64 | $24.64 | $23.68 | 820 |
| 2021-09-09 | $24.69 | $24.80 | $24.69 | $24.80 | $23.83 | 1,430 |
| 2021-09-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.86 | 11,196 |
| 2021-09-07 | $24.91 | $24.91 | $24.83 | $24.83 | $23.86 | 1,128 |
| 2021-09-03 | $25.39 | $25.39 | $25.32 | $25.32 | $24.33 | 600 |
| 2021-09-02 | $25.22 | $25.22 | $25.22 | $25.22 | $24.23 | 0 |
| 2021-09-01 | $25.13 | $25.22 | $25.13 | $25.22 | $24.23 | 1,802 |
| 2021-08-31 | $25.08 | $25.13 | $24.90 | $24.94 | $23.96 | 14,517 |
| 2021-08-30 | $25.09 | $25.09 | $25.09 | $25.09 | $24.11 | 204 |
| 2021-08-27 | $24.88 | $25.06 | $24.88 | $25.04 | $24.06 | 826 |
| 2021-08-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.01 | 70 |
| 2021-08-25 | $24.92 | $24.99 | $24.92 | $24.99 | $24.01 | 1,271 |
| 2021-08-24 | $24.82 | $25.03 | $24.73 | $25.01 | $24.03 | 2,186 |
| 2021-08-23 | $24.43 | $24.57 | $24.43 | $24.57 | $23.61 | 700 |
| 2021-08-20 | $24.08 | $24.08 | $24.08 | $24.08 | $23.14 | 100 |
| 2021-08-19 | $23.93 | $24.12 | $23.93 | $24.12 | $23.18 | 1,806 |
| 2021-08-18 | $24.15 | $24.45 | $24.12 | $24.29 | $23.13 | 6,332 |
| 2021-08-17 | $24.35 | $24.35 | $24.14 | $24.20 | $23.05 | 6,780 |
| 2021-08-16 | $24.48 | $24.55 | $24.39 | $24.39 | $23.23 | 2,909 |
| 2021-08-13 | $24.62 | $24.62 | $24.62 | $24.62 | $23.45 | 0 |
| 2021-08-12 | $24.60 | $24.62 | $24.57 | $24.62 | $23.45 | 1,101 |
| 2021-08-11 | $24.75 | $24.78 | $24.75 | $24.77 | $23.59 | 563 |
| 2021-08-10 | $24.69 | $24.80 | $24.61 | $24.70 | $23.52 | 1,700 |
| 2021-08-09 | $24.54 | $24.57 | $24.54 | $24.57 | $23.40 | 2,711 |
| 2021-08-06 | $24.60 | $24.70 | $24.50 | $24.52 | $23.35 | 1,491 |
| 2021-08-05 | $25.19 | $25.19 | $24.62 | $24.62 | $23.45 | 425 |
| 2021-08-04 | $26.07 | $26.07 | $25.90 | $25.90 | $24.67 | 1,600 |
| 2021-08-03 | $25.88 | $26.01 | $25.88 | $26.01 | $24.77 | 500 |
| 2021-08-02 | $26.15 | $26.15 | $26.15 | $26.15 | $24.90 | 0 |
| 2021-07-30 | $26.06 | $26.19 | $26.06 | $26.15 | $24.90 | 700 |
| 2021-07-29 | $26.36 | $26.36 | $26.36 | $26.36 | $25.10 | 100 |
| 2021-07-28 | $26.08 | $26.08 | $26.08 | $26.08 | $24.84 | 1,257 |
| 2021-07-27 | $26.21 | $26.21 | $26.21 | $26.21 | $24.96 | 127 |
| 2021-07-26 | $26.33 | $26.33 | $26.33 | $26.33 | $25.07 | 500 |
| 2021-07-23 | $26.40 | $26.40 | $26.40 | $26.40 | $25.14 | 32 |
| 2021-07-22 | $26.51 | $26.51 | $26.40 | $26.40 | $25.14 | 607 |
| 2021-07-21 | $26.19 | $26.19 | $26.19 | $26.19 | $24.94 | 0 |
| 2021-07-20 | $26.09 | $26.19 | $26.09 | $26.19 | $24.94 | 400 |
| 2021-07-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.19 | 40 |
| 2021-07-16 | $26.54 | $26.54 | $26.45 | $26.45 | $25.19 | 2,900 |
| 2021-07-15 | $26.10 | $26.10 | $26.10 | $26.10 | $24.86 | 110 |
| 2021-07-14 | $26.61 | $26.61 | $26.50 | $26.50 | $25.24 | 2,630 |
| 2021-07-13 | $26.56 | $26.70 | $26.51 | $26.70 | $25.43 | 3,500 |
| 2021-07-12 | $26.70 | $26.70 | $26.70 | $26.70 | $25.43 | 200 |
| 2021-07-09 | $26.50 | $26.61 | $26.49 | $26.61 | $25.34 | 3,200 |
| 2021-07-08 | $26.17 | $26.56 | $26.17 | $26.56 | $25.29 | 700 |
| 2021-07-07 | $26.44 | $26.44 | $26.44 | $26.44 | $25.18 | 1,604 |
| 2021-07-06 | $26.64 | $26.64 | $26.64 | $26.64 | $25.37 | 1,800 |
| 2021-07-02 | $26.89 | $26.89 | $26.89 | $26.89 | $25.61 | 200 |
| 2021-07-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.21 | 84 |
| 2021-06-30 | $26.53 | $26.55 | $26.47 | $26.47 | $25.21 | 27,030 |
| 2021-06-29 | $26.47 | $26.47 | $26.47 | $26.47 | $25.21 | 1,001 |
| 2021-06-28 | $26.34 | $26.34 | $26.34 | $26.34 | $25.08 | 504 |
| 2021-06-25 | $26.18 | $26.18 | $26.18 | $26.18 | $24.93 | 67 |
| 2021-06-24 | $26.18 | $26.18 | $26.18 | $26.18 | $24.93 | 570 |
| 2021-06-23 | $26.24 | $26.34 | $25.93 | $26.30 | $25.05 | 9,435 |
| 2021-06-22 | $26.34 | $26.51 | $26.32 | $26.51 | $25.25 | 1,801 |
| 2021-06-21 | $26.52 | $26.52 | $26.52 | $26.52 | $25.26 | 9 |
| 2021-06-18 | $26.56 | $26.59 | $26.38 | $26.52 | $25.26 | 2,810 |
| 2021-06-17 | $26.38 | $26.72 | $26.38 | $26.72 | $25.45 | 1,400 |
| 2021-06-16 | $26.71 | $26.85 | $26.63 | $26.63 | $25.36 | 504 |
| 2021-06-15 | $26.68 | $26.68 | $26.68 | $26.68 | $25.41 | 104 |
| 2021-06-14 | $26.47 | $26.59 | $26.47 | $26.59 | $25.32 | 7,168 |
| 2021-06-11 | $26.77 | $26.82 | $26.65 | $26.65 | $25.38 | 2,828 |
| 2021-06-10 | $26.52 | $26.84 | $26.52 | $26.84 | $25.56 | 39,898 |
| 2021-06-09 | $27.03 | $27.03 | $26.70 | $26.70 | $25.43 | 680 |
| 2021-06-08 | $27.05 | $27.05 | $26.97 | $27.00 | $25.71 | 6,601 |
| 2021-06-07 | $27.49 | $27.49 | $27.20 | $27.20 | $25.90 | 1,100 |
| 2021-06-04 | $27.34 | $27.43 | $27.34 | $27.43 | $26.12 | 1,034 |
| 2021-06-03 | $27.02 | $27.02 | $27.02 | $27.02 | $25.73 | 700 |
| 2021-06-02 | $27.30 | $27.30 | $27.16 | $27.16 | $25.87 | 3,076 |
| 2021-06-01 | $25.91 | $27.21 | $25.91 | $27.21 | $25.91 | 402 |
| 2021-05-28 | $27.34 | $27.39 | $27.21 | $27.24 | $25.94 | 1,678 |
| 2021-05-27 | $27.35 | $27.39 | $27.26 | $27.26 | $25.96 | 31,604 |
| 2021-05-26 | $27.39 | $27.39 | $27.39 | $27.39 | $25.87 | 604 |
| 2021-05-25 | $27.51 | $27.66 | $27.42 | $27.44 | $25.92 | 3,706 |
| 2021-05-24 | $27.63 | $27.63 | $27.63 | $27.63 | $26.10 | 45 |
| 2021-05-21 | $27.63 | $27.63 | $27.63 | $27.63 | $26.10 | 496 |
| 2021-05-20 | $27.34 | $27.90 | $27.34 | $27.84 | $26.29 | 600 |
| 2021-05-19 | $27.15 | $27.25 | $27.08 | $27.10 | $25.59 | 2,300 |
| 2021-05-18 | $27.34 | $27.34 | $27.28 | $27.28 | $25.76 | 1,100 |
| 2021-05-17 | $27.44 | $27.60 | $27.32 | $27.46 | $25.93 | 1,220 |
| 2021-05-14 | $27.68 | $27.83 | $27.54 | $27.63 | $26.10 | 1,708 |
| 2021-05-13 | $27.59 | $27.59 | $27.48 | $27.48 | $25.95 | 500 |
| 2021-05-12 | $27.64 | $27.65 | $27.53 | $27.53 | $26.00 | 1,500 |
| 2021-05-11 | $28.26 | $28.31 | $28.01 | $28.01 | $26.45 | 1,753 |
| 2021-05-10 | $28.60 | $28.81 | $28.60 | $28.76 | $27.16 | 2,902 |
| 2021-05-07 | $28.19 | $28.19 | $28.19 | $28.19 | $26.62 | 358 |
| 2021-05-06 | $27.97 | $27.97 | $27.97 | $27.97 | $26.42 | 400 |
| 2021-05-05 | $27.70 | $27.70 | $27.62 | $27.64 | $26.10 | 2,203 |
| 2021-05-04 | $27.36 | $27.41 | $27.23 | $27.37 | $25.85 | 1,111 |
| 2021-05-03 | $27.26 | $27.26 | $27.26 | $27.26 | $25.75 | 700 |
| 2021-04-30 | $26.81 | $26.98 | $26.81 | $26.87 | $25.38 | 26,997 |
| 2021-04-29 | $27.07 | $27.07 | $26.93 | $26.93 | $25.43 | 200 |
| 2021-04-28 | $27.10 | $27.10 | $26.96 | $26.97 | $25.47 | 1,202 |
| 2021-04-27 | $27.52 | $27.52 | $26.72 | $27.02 | $25.52 | 5,405 |
| 2021-04-26 | $28.50 | $28.50 | $28.44 | $28.44 | $26.86 | 300 |
| 2021-04-23 | $28.45 | $28.56 | $28.44 | $28.50 | $26.92 | 4,100 |
| 2021-04-22 | $28.61 | $28.61 | $28.60 | $28.60 | $27.01 | 304 |
| 2021-04-21 | $28.64 | $28.64 | $28.46 | $28.48 | $26.90 | 1,087 |
| 2021-04-20 | $28.37 | $28.37 | $28.32 | $28.32 | $26.75 | 300 |
| 2021-04-19 | $28.72 | $28.72 | $28.72 | $28.72 | $27.12 | 200 |
| 2021-04-16 | $28.41 | $28.43 | $28.41 | $28.43 | $26.85 | 1,315 |
| 2021-04-15 | $28.63 | $28.63 | $28.63 | $28.63 | $27.04 | 262 |
| 2021-04-14 | $27.84 | $27.84 | $27.84 | $27.84 | $26.29 | 0 |
| 2021-04-13 | $27.84 | $27.84 | $27.84 | $27.84 | $26.29 | 405 |
| 2021-04-12 | $27.98 | $27.98 | $27.79 | $27.84 | $26.29 | 1,900 |
| 2021-04-09 | $27.37 | $27.60 | $27.37 | $27.56 | $26.03 | 2,300 |
| 2021-04-08 | $27.27 | $27.42 | $27.27 | $27.42 | $25.90 | 1,000 |
| 2021-04-07 | $27.18 | $27.21 | $27.18 | $27.21 | $25.70 | 1,500 |
| 2021-04-06 | $27.01 | $27.13 | $27.01 | $27.08 | $25.58 | 1,900 |
| 2021-04-05 | $27.07 | $27.07 | $27.07 | $27.07 | $25.57 | 100 |
| 2021-04-01 | $26.59 | $27.03 | $26.58 | $26.93 | $25.43 | 2,918 |
| 2021-03-31 | $27.34 | $27.34 | $26.84 | $26.88 | $25.38 | 2,737 |
| 2021-03-30 | $27.58 | $27.66 | $27.18 | $27.37 | $25.85 | 3,903 |
| 2021-03-29 | $27.54 | $27.54 | $27.54 | $27.54 | $26.01 | 101 |
| 2021-03-26 | $27.99 | $27.99 | $27.74 | $27.79 | $26.25 | 516 |
| 2021-03-25 | $28.05 | $28.18 | $28.05 | $28.18 | $26.61 | 500 |
| 2021-03-24 | $28.18 | $28.18 | $27.89 | $28.03 | $26.47 | 3,081 |
| 2021-03-23 | $29.55 | $29.55 | $28.00 | $28.00 | $26.44 | 1,884 |
| 2021-03-22 | $28.30 | $28.39 | $28.29 | $28.32 | $26.75 | 3,940 |
| 2021-03-19 | $28.51 | $28.64 | $28.22 | $28.39 | $26.81 | 2,300 |
| 2021-03-18 | $28.92 | $28.92 | $28.41 | $28.57 | $26.98 | 7,500 |
| 2021-03-17 | $28.16 | $29.01 | $27.94 | $29.00 | $27.39 | 5,040 |
| 2021-03-16 | $27.50 | $28.29 | $27.48 | $28.29 | $26.72 | 2,302 |
| 2021-03-15 | $27.08 | $27.48 | $27.02 | $27.41 | $25.89 | 4,934 |
| 2021-03-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.98 | 600 |
| 2021-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 260 |
| 2021-03-10 | $26.54 | $26.54 | $26.54 | $26.54 | $24.86 | 253 |
| 2021-03-09 | $26.93 | $26.93 | $26.79 | $26.79 | $25.10 | 1,203 |
| 2021-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $24.96 | 0 |
| 2021-03-05 | $26.44 | $26.65 | $26.44 | $26.65 | $24.96 | 281 |
| 2021-03-04 | $25.71 | $25.71 | $25.71 | $25.71 | $24.08 | 100 |
| 2021-03-03 | $27.82 | $27.82 | $27.82 | $27.82 | $26.06 | 104 |
| 2021-03-02 | $26.27 | $26.27 | $26.23 | $26.23 | $24.57 | 2,001 |
| 2021-03-01 | $26.14 | $26.14 | $26.14 | $26.14 | $24.49 | 15 |
| 2021-02-26 | $26.22 | $26.22 | $26.05 | $26.14 | $24.49 | 3,057 |
| 2021-02-25 | $25.53 | $25.62 | $25.51 | $25.62 | $24.00 | 1,654 |
| 2021-02-24 | $26.69 | $26.69 | $25.04 | $25.26 | $23.66 | 26,791 |
| 2021-02-23 | $25.43 | $25.56 | $25.43 | $25.52 | $23.91 | 700 |
| 2021-02-22 | $25.46 | $25.46 | $25.46 | $25.46 | $23.85 | 0 |
| 2021-02-19 | $25.36 | $25.46 | $25.36 | $25.46 | $23.85 | 400 |
| 2021-02-18 | $25.43 | $25.43 | $24.98 | $25.25 | $23.65 | 2,389 |
| 2021-02-17 | $25.29 | $25.30 | $25.25 | $25.25 | $23.65 | 2,389 |
| 2021-02-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.00 | 100 |
| 2021-02-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.35 | 0 |
| 2021-02-11 | $24.93 | $24.93 | $24.93 | $24.93 | $23.35 | 17 |
| 2021-02-10 | $25.25 | $25.25 | $24.90 | $24.93 | $23.35 | 503 |
| 2021-02-09 | $24.87 | $24.87 | $24.87 | $24.87 | $23.30 | 400 |
| 2021-02-08 | $24.61 | $24.61 | $24.61 | $24.61 | $23.05 | 3,000 |
| 2021-02-05 | $24.26 | $24.76 | $24.26 | $24.76 | $23.19 | 1,729 |
| 2021-02-04 | $25.52 | $25.52 | $24.29 | $24.29 | $22.75 | 1,327 |
| 2021-02-03 | $24.63 | $24.63 | $24.41 | $24.41 | $22.87 | 14,200 |
| 2021-02-02 | $24.19 | $24.45 | $24.19 | $24.44 | $22.89 | 31,734 |
| 2021-02-01 | $23.98 | $23.98 | $23.98 | $23.98 | $22.46 | 33 |
| 2021-01-29 | $23.98 | $23.98 | $23.98 | $23.98 | $22.46 | 100 |
| 2021-01-28 | $23.91 | $23.91 | $23.91 | $23.91 | $22.40 | 0 |
| 2021-01-27 | $23.91 | $23.91 | $23.91 | $23.91 | $22.40 | 100 |
| 2021-01-26 | $23.93 | $23.93 | $23.93 | $23.93 | $22.42 | 3 |
| 2021-01-25 | $24.23 | $24.23 | $23.93 | $23.93 | $22.42 | 400 |
| 2021-01-22 | $24.14 | $24.14 | $24.14 | $24.14 | $22.61 | 0 |
| 2021-01-21 | $24.14 | $24.14 | $24.14 | $24.14 | $22.61 | 2,360 |
| 2021-01-20 | $23.84 | $24.23 | $23.84 | $24.23 | $22.70 | 1,133 |
| 2021-01-19 | $23.76 | $23.76 | $23.76 | $23.76 | $22.26 | 1,044 |
| 2021-01-15 | $23.96 | $24.17 | $23.96 | $24.17 | $22.64 | 906 |
| 2021-01-14 | $24.23 | $24.25 | $24.14 | $24.15 | $22.62 | 1,621 |
| 2021-01-13 | $24.38 | $24.38 | $24.38 | $24.38 | $22.84 | 2 |
| 2021-01-12 | $24.78 | $24.79 | $24.38 | $24.38 | $22.84 | 2,101 |
| 2021-01-11 | $25.16 | $25.16 | $25.15 | $25.16 | $23.57 | 5,040 |
| 2021-01-08 | $25.41 | $25.41 | $25.41 | $25.41 | $23.80 | 1,734 |
| 2021-01-07 | $24.55 | $24.95 | $24.55 | $24.95 | $23.37 | 700 |
| 2021-01-06 | $24.50 | $24.85 | $24.39 | $24.85 | $23.28 | 1,000 |
| 2021-01-05 | $25.51 | $25.66 | $25.51 | $25.66 | $24.04 | 600 |
| 2021-01-04 | $25.80 | $25.80 | $25.64 | $25.67 | $24.05 | 1,311 |
| 2020-12-31 | $25.75 | $25.75 | $25.75 | $25.75 | $24.12 | 161 |
| 2020-12-30 | $25.74 | $25.79 | $25.74 | $25.79 | $24.16 | 600 |
| 2020-12-29 | $25.62 | $25.70 | $25.62 | $25.70 | $24.08 | 980 |
| 2020-12-28 | $25.58 | $25.58 | $25.58 | $25.58 | $23.96 | 0 |
| 2020-12-24 | $25.58 | $25.58 | $25.58 | $25.58 | $23.96 | 0 |
| 2020-12-23 | $25.51 | $25.58 | $25.33 | $25.58 | $23.96 | 2,736 |
| 2020-12-22 | $25.18 | $25.18 | $25.18 | $25.18 | $23.59 | 0 |
| 2020-12-21 | $25.18 | $25.18 | $25.18 | $25.18 | $23.59 | 233 |
| 2020-12-18 | $25.77 | $25.77 | $25.77 | $25.77 | $24.14 | 500 |
| 2020-12-17 | $26.09 | $26.09 | $26.02 | $26.02 | $24.37 | 800 |
| 2020-12-16 | $25.93 | $25.93 | $25.89 | $25.89 | $24.25 | 238 |
| 2020-12-15 | $26.13 | $26.13 | $26.13 | $26.13 | $24.48 | 100 |
| 2020-12-14 | $25.85 | $26.28 | $25.85 | $26.28 | $24.62 | 439 |
| 2020-12-11 | $25.54 | $25.74 | $25.54 | $25.67 | $24.05 | 2,600 |
| 2020-12-10 | $25.37 | $25.37 | $25.37 | $25.37 | $23.77 | 430 |
| 2020-12-09 | $26.86 | $26.86 | $25.54 | $25.61 | $23.99 | 4,748 |
| 2020-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.89 | 300 |
| 2020-12-07 | $25.56 | $25.56 | $25.50 | $25.50 | $23.89 | 23,931 |
| 2020-12-04 | $25.56 | $25.56 | $25.56 | $25.56 | $23.94 | 1,349 |
| 2020-12-03 | $25.56 | $25.56 | $25.56 | $25.56 | $23.94 | 100 |
| 2020-12-02 | $25.46 | $25.46 | $25.40 | $25.40 | $23.79 | 1,010 |
| 2020-12-01 | $25.02 | $25.02 | $25.02 | $25.02 | $23.44 | 6,905 |
| 2020-11-30 | $25.33 | $25.33 | $25.02 | $25.02 | $23.44 | 32,409 |
| 2020-11-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.58 | 3 |
| 2020-11-25 | $25.17 | $25.17 | $25.17 | $25.17 | $23.58 | 100 |
| 2020-11-24 | $24.93 | $24.93 | $24.93 | $24.93 | $23.35 | 10 |
| 2020-11-23 | $24.93 | $24.93 | $24.93 | $24.93 | $23.35 | 180 |
| 2020-11-20 | $25.35 | $25.35 | $25.35 | $25.35 | $23.75 | 14 |
| 2020-11-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.75 | 0 |
| 2020-11-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.60 | 4 |
| 2020-11-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.60 | 57 |
| 2020-11-16 | $25.45 | $25.45 | $25.35 | $25.35 | $23.60 | 1,205 |
| 2020-11-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.16 | 39 |
| 2020-11-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.16 | 0 |
| 2020-11-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.16 | 0 |
| 2020-11-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.16 | 200 |
| 2020-11-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.33 | 0 |
| 2020-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $23.33 | 100 |
| 2020-11-05 | $24.83 | $24.83 | $24.57 | $24.57 | $22.88 | 308 |
| 2020-11-04 | $23.10 | $23.10 | $23.10 | $23.10 | $21.51 | 1,554 |
| 2020-11-03 | $23.10 | $23.10 | $23.10 | $23.10 | $21.51 | 0 |
| 2020-11-02 | $23.10 | $23.10 | $23.10 | $23.10 | $21.51 | 802 |
| 2020-10-30 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 0 |
| 2020-10-29 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 0 |
| 2020-10-28 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 0 |
| 2020-10-27 | $24.32 | $24.32 | $24.32 | $24.32 | $22.65 | 110 |
| 2020-10-26 | $24.44 | $24.44 | $24.44 | $24.44 | $22.76 | 100 |
| 2020-10-23 | $25.07 | $25.09 | $25.07 | $25.09 | $23.36 | 200 |
| 2020-10-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.25 | 0 |
| 2020-10-21 | $24.97 | $24.97 | $24.97 | $24.97 | $23.25 | 130 |
| 2020-10-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.63 | 0 |
| 2020-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $23.63 | 0 |
| 2020-10-16 | $25.38 | $25.38 | $25.38 | $25.38 | $23.63 | 0 |
| 2020-10-15 | $25.38 | $25.38 | $25.38 | $25.38 | $23.63 | 100 |
| 2020-10-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 1 |
| 2020-10-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 0 |
| 2020-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 0 |
| 2020-10-09 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 11,700 |
| 2020-10-08 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 197 |
| 2020-10-07 | $25.47 | $25.47 | $25.47 | $25.47 | $23.72 | 0 |
| 2020-10-06 | $25.47 | $25.47 | $25.47 | $25.47 | $23.72 | 104 |
| 2020-10-05 | $25.57 | $25.57 | $25.57 | $25.57 | $23.80 | 198 |
| 2020-10-02 | $25.24 | $25.24 | $25.24 | $25.24 | $23.50 | 82 |
| 2020-10-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.50 | 100 |
| 2020-09-30 | $25.23 | $25.23 | $25.23 | $25.23 | $23.49 | 83 |
| 2020-09-29 | $25.23 | $25.23 | $25.23 | $25.23 | $23.49 | 0 |
| 2020-09-28 | $25.23 | $25.23 | $25.23 | $25.23 | $23.49 | 223 |
| 2020-09-25 | $24.61 | $24.61 | $24.61 | $24.61 | $22.92 | 3 |
| 2020-09-24 | $24.61 | $24.61 | $24.61 | $24.61 | $22.92 | 0 |
| 2020-09-23 | $24.61 | $24.61 | $24.61 | $24.61 | $22.92 | 1,072 |
| 2020-09-22 | $25.62 | $25.62 | $25.62 | $25.62 | $23.86 | 0 |
| 2020-09-21 | $25.62 | $25.62 | $25.62 | $25.62 | $23.86 | 87,978 |
| 2020-09-18 | $25.62 | $25.62 | $25.62 | $25.62 | $23.86 | 20 |
| 2020-09-17 | $25.62 | $25.62 | $25.62 | $25.62 | $23.86 | 0 |
| 2020-09-16 | $25.77 | $25.86 | $25.62 | $25.62 | $23.86 | 72,048 |
| 2020-09-15 | $25.09 | $26.10 | $25.09 | $26.10 | $24.30 | 145,345 |
| 2020-09-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.14 | 14 |
| 2020-09-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.14 | 120 |
| 2020-09-10 | $24.89 | $24.89 | $24.89 | $24.89 | $23.18 | 400 |
| 2020-09-09 | $24.93 | $25.05 | $24.84 | $25.05 | $23.32 | 400 |
| 2020-09-08 | $24.92 | $24.92 | $24.92 | $24.92 | $23.20 | 13 |
| 2020-09-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.20 | 100 |
| 2020-09-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.29 | 55 |
| 2020-09-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.29 | 4,990 |
| 2020-09-01 | $24.87 | $25.01 | $24.87 | $25.01 | $23.29 | 2,310 |
| 2020-08-31 | $25.17 | $25.17 | $24.81 | $24.81 | $23.10 | 29,842 |
| 2020-08-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.47 | 6,107 |
| 2020-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.51 | 0 |
| 2020-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.51 | 155 |
| 2020-08-25 | $25.21 | $25.21 | $25.21 | $25.21 | $23.47 | 0 |
| 2020-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.47 | 100 |
| 2020-08-21 | $24.98 | $25.34 | $24.98 | $25.34 | $23.59 | 1,018 |
| 2020-08-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.38 | 200 |
| 2020-08-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.40 | 155 |
| 2020-08-18 | $25.72 | $25.72 | $25.68 | $25.68 | $23.77 | 200 |
| 2020-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.13 | 5 |
| 2020-08-14 | $24.97 | $24.99 | $24.94 | $24.99 | $23.13 | 520 |
| 2020-08-13 | $25.47 | $25.47 | $25.47 | $25.47 | $23.57 | 0 |
| 2020-08-12 | $25.47 | $25.47 | $25.47 | $25.47 | $23.57 | 100 |
| 2020-08-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.19 | 126 |
| 2020-08-10 | $24.52 | $24.52 | $24.52 | $24.52 | $22.69 | 2,400 |
| 2020-08-07 | $24.33 | $24.33 | $24.33 | $24.33 | $22.52 | 100 |
| 2020-08-06 | $23.55 | $23.55 | $23.55 | $23.55 | $21.80 | 200 |
| 2020-08-05 | $23.21 | $23.21 | $23.02 | $23.02 | $21.31 | 466 |
| 2020-08-04 | $23.20 | $23.20 | $23.20 | $23.20 | $21.47 | 223 |
| 2020-08-03 | $22.82 | $22.82 | $22.82 | $22.82 | $21.12 | 66 |
| 2020-07-31 | $22.65 | $22.82 | $22.60 | $22.82 | $21.12 | 2,486 |
| 2020-07-30 | $23.10 | $23.10 | $23.10 | $23.10 | $21.38 | 25 |
| 2020-07-29 | $23.10 | $23.10 | $23.10 | $23.10 | $21.38 | 0 |
| 2020-07-28 | $23.10 | $23.10 | $23.10 | $23.10 | $21.38 | 220 |
| 2020-07-27 | $20.57 | $20.57 | $20.57 | $20.57 | $19.04 | 378 |
| 2020-07-24 | $21.52 | $21.56 | $21.52 | $21.56 | $19.96 | 300 |
| 2020-07-23 | $21.87 | $21.97 | $21.87 | $21.97 | $20.33 | 500 |
| 2020-07-22 | $21.66 | $21.78 | $21.66 | $21.78 | $20.16 | 200 |
| 2020-07-21 | $21.83 | $21.89 | $21.83 | $21.89 | $20.26 | 200 |
| 2020-07-20 | $21.42 | $21.42 | $21.42 | $21.42 | $19.83 | 0 |
| 2020-07-17 | $21.42 | $21.42 | $21.42 | $21.42 | $19.83 | 0 |
| 2020-07-16 | $21.42 | $21.42 | $21.42 | $21.42 | $19.83 | 15 |
| 2020-07-15 | $21.62 | $21.62 | $21.42 | $21.42 | $19.83 | 295 |
| 2020-07-14 | $21.47 | $21.47 | $21.47 | $21.47 | $19.87 | 100 |
| 2020-07-13 | $21.16 | $21.33 | $21.16 | $21.33 | $19.74 | 1,750 |
| 2020-07-10 | $20.79 | $20.94 | $20.79 | $20.94 | $19.38 | 341 |
| 2020-07-09 | $20.88 | $20.88 | $20.88 | $20.88 | $19.33 | 82 |
| 2020-07-08 | $20.87 | $20.88 | $20.87 | $20.88 | $19.33 | 200 |
| 2020-07-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.77 | 100 |
| 2020-07-06 | $21.68 | $21.68 | $21.68 | $21.68 | $20.07 | 100 |
| 2020-07-02 | $21.73 | $21.73 | $21.73 | $21.73 | $20.11 | 260 |
| 2020-07-01 | $21.21 | $21.21 | $21.21 | $21.21 | $19.63 | 0 |
| 2020-06-30 | $21.27 | $21.27 | $21.21 | $21.21 | $19.63 | 231 |
| 2020-06-29 | $21.36 | $21.36 | $21.36 | $21.36 | $19.77 | 150 |
| 2020-06-26 | $21.29 | $21.43 | $21.13 | $21.13 | $19.56 | 800 |
| 2020-06-25 | $21.05 | $21.31 | $21.05 | $21.31 | $19.72 | 1,600 |
| 2020-06-24 | $21.53 | $21.53 | $21.53 | $21.53 | $19.93 | 35,459 |
| 2020-06-23 | $21.70 | $21.70 | $21.53 | $21.53 | $19.93 | 443 |
| 2020-06-22 | $21.98 | $22.11 | $21.98 | $22.11 | $20.46 | 200 |
| 2020-06-19 | $22.35 | $22.35 | $22.00 | $22.03 | $20.39 | 700 |
| 2020-06-18 | $21.78 | $21.78 | $21.70 | $21.70 | $20.08 | 200 |
| 2020-06-17 | $21.43 | $21.43 | $21.43 | $21.43 | $19.83 | 100 |
| 2020-06-16 | $21.73 | $21.73 | $21.33 | $21.33 | $19.74 | 548 |
| 2020-06-15 | $21.63 | $21.63 | $21.63 | $21.63 | $20.02 | 99 |
| 2020-06-12 | $22.19 | $22.19 | $21.63 | $21.63 | $20.02 | 3,190 |
| 2020-06-11 | $22.84 | $22.84 | $22.84 | $22.84 | $21.14 | 20 |
| 2020-06-10 | $22.84 | $22.84 | $22.84 | $22.84 | $21.14 | 121 |
| 2020-06-09 | $22.35 | $22.35 | $22.32 | $22.32 | $20.66 | 3,334 |
| 2020-06-08 | $22.58 | $22.58 | $22.47 | $22.52 | $20.84 | 1,156 |
| 2020-06-05 | $22.88 | $22.88 | $22.88 | $22.88 | $21.18 | 420 |
| 2020-06-04 | $22.85 | $22.85 | $22.44 | $22.44 | $20.77 | 2,000 |
| 2020-06-03 | $22.54 | $22.88 | $22.54 | $22.88 | $21.18 | 650 |
| 2020-06-02 | $22.36 | $22.58 | $22.36 | $22.46 | $20.79 | 10,661 |
| 2020-06-01 | $22.09 | $22.20 | $21.79 | $22.11 | $20.46 | 51,902 |
| 2020-05-29 | $21.73 | $21.73 | $21.73 | $21.73 | $20.11 | 2,819 |
| 2020-05-28 | $21.06 | $21.06 | $21.06 | $21.06 | $19.49 | 105 |
| 2020-05-27 | $21.15 | $21.15 | $20.90 | $21.06 | $19.36 | 1,282 |
| 2020-05-26 | $21.12 | $21.29 | $21.12 | $21.24 | $19.52 | 1,405 |
| 2020-05-22 | $20.62 | $20.87 | $20.43 | $20.80 | $19.12 | 701 |
| 2020-05-21 | $20.50 | $20.62 | $20.35 | $20.62 | $18.95 | 600 |
| 2020-05-20 | $20.94 | $20.94 | $20.65 | $20.65 | $18.98 | 315 |
| 2020-05-19 | $20.85 | $20.93 | $20.78 | $20.78 | $19.10 | 1,706 |
| 2020-05-18 | $20.70 | $20.74 | $20.70 | $20.74 | $19.07 | 2,991 |
| 2020-05-15 | $20.50 | $20.50 | $20.49 | $20.49 | $18.84 | 4,459 |
| 2020-05-14 | $20.38 | $20.38 | $20.35 | $20.35 | $18.71 | 597 |
| 2020-05-13 | $20.67 | $20.67 | $20.35 | $20.35 | $18.71 | 1,313 |
| 2020-05-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.05 | 3,629 |
| 2020-05-11 | $21.37 | $21.37 | $21.17 | $21.27 | $19.55 | 1,850 |
| 2020-05-08 | $21.13 | $21.13 | $21.13 | $21.13 | $19.42 | 0 |
| 2020-05-07 | $21.14 | $21.14 | $21.13 | $21.13 | $19.42 | 200 |
| 2020-05-06 | $21.41 | $21.41 | $20.90 | $20.90 | $19.21 | 2,953 |
| 2020-05-05 | $21.41 | $21.51 | $21.41 | $21.51 | $19.77 | 1,850 |
| 2020-05-04 | $21.81 | $21.81 | $21.81 | $21.81 | $20.05 | 344 |
| 2020-05-01 | $21.53 | $21.55 | $21.51 | $21.54 | $19.80 | 3,540 |
| 2020-04-30 | $21.94 | $21.94 | $21.87 | $21.88 | $20.11 | 575 |
| 2020-04-29 | $22.69 | $22.69 | $22.17 | $22.17 | $20.38 | 900 |
| 2020-04-28 | $21.97 | $22.41 | $21.97 | $22.41 | $20.60 | 425 |
| 2020-04-27 | $21.62 | $21.73 | $21.62 | $21.73 | $19.98 | 778 |
| 2020-04-24 | $21.17 | $21.17 | $21.17 | $21.17 | $19.46 | 351 |
| 2020-04-23 | $21.42 | $21.65 | $21.42 | $21.65 | $19.90 | 755 |
| 2020-04-22 | $21.18 | $21.18 | $21.18 | $21.18 | $19.47 | 11 |
| 2020-04-21 | $21.18 | $21.18 | $21.18 | $21.18 | $19.47 | 510 |
| 2020-04-20 | $21.66 | $21.98 | $21.66 | $21.98 | $20.20 | 2,092 |
| 2020-04-17 | $22.12 | $22.12 | $21.90 | $21.90 | $20.13 | 475 |
| 2020-04-16 | $21.25 | $21.26 | $21.18 | $21.20 | $19.49 | 1,170 |
| 2020-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.30 | 110 |
| 2020-04-14 | $21.92 | $21.92 | $21.44 | $21.46 | $19.73 | 812 |
| 2020-04-13 | $21.25 | $21.31 | $21.25 | $21.31 | $19.59 | 807 |
| 2020-04-09 | $21.54 | $21.54 | $21.54 | $21.54 | $19.80 | 100 |
| 2020-04-08 | $21.22 | $21.22 | $21.22 | $21.22 | $19.51 | 100 |
| 2020-04-07 | $22.85 | $22.85 | $21.84 | $21.84 | $20.08 | 1,210 |
| 2020-04-06 | $22.00 | $22.03 | $22.00 | $22.03 | $20.25 | 300 |
| 2020-04-03 | $21.31 | $21.31 | $21.31 | $21.31 | $19.59 | 370 |
| 2020-04-02 | $21.60 | $21.60 | $21.60 | $21.60 | $19.86 | 0 |
| 2020-04-01 | $21.31 | $22.01 | $21.31 | $21.60 | $19.86 | 1,439 |
| 2020-03-31 | $21.77 | $22.62 | $21.77 | $22.62 | $20.79 | 1,625 |
| 2020-03-30 | $21.37 | $22.07 | $21.29 | $22.04 | $20.26 | 4,094 |
| 2020-03-27 | $21.26 | $21.64 | $21.15 | $21.30 | $19.58 | 894 |
| 2020-03-26 | $21.37 | $21.37 | $21.37 | $21.37 | $19.64 | 1,031 |
| 2020-03-25 | $20.27 | $21.70 | $20.16 | $21.70 | $19.82 | 1,615 |
| 2020-03-24 | $19.64 | $19.76 | $19.64 | $19.68 | $17.97 | 1,106 |
| 2020-03-23 | $19.11 | $19.52 | $18.94 | $18.96 | $17.31 | 3,144 |
| 2020-03-20 | $20.55 | $20.76 | $20.24 | $20.24 | $18.48 | 502 |
| 2020-03-19 | $19.37 | $20.17 | $19.37 | $20.17 | $18.42 | 5,329 |
| 2020-03-18 | $20.36 | $20.36 | $18.63 | $19.25 | $17.58 | 3,859 |
| 2020-03-17 | $20.69 | $21.32 | $20.69 | $20.70 | $18.90 | 1,534 |
| 2020-03-16 | $20.60 | $21.18 | $20.38 | $20.38 | $18.61 | 23,541 |
| 2020-03-13 | $20.75 | $21.27 | $20.15 | $21.16 | $19.32 | 5,183 |
| 2020-03-12 | $20.20 | $22.17 | $19.99 | $20.04 | $18.30 | 7,491 |
| 2020-03-11 | $22.57 | $22.57 | $22.57 | $22.57 | $20.61 | 191,248 |
| 2020-03-10 | $22.56 | $22.82 | $22.53 | $22.57 | $20.61 | 2,286 |
| 2020-03-09 | $22.79 | $22.86 | $22.50 | $22.50 | $20.55 | 1,594 |
| 2020-03-06 | $23.72 | $24.03 | $23.68 | $23.89 | $21.82 | 24,565 |
| 2020-03-05 | $23.97 | $24.72 | $23.75 | $24.01 | $21.93 | 107,690 |
| 2020-03-04 | $24.03 | $24.25 | $24.03 | $24.25 | $22.15 | 1,645 |
| 2020-03-03 | $23.93 | $23.93 | $23.93 | $23.93 | $21.85 | 250 |
| 2020-03-02 | $23.33 | $23.76 | $23.33 | $23.76 | $21.70 | 10,168 |
| 2020-02-28 | $23.60 | $23.60 | $23.24 | $23.24 | $21.22 | 901 |
| 2020-02-27 | $24.27 | $24.27 | $23.98 | $24.08 | $21.99 | 13,032 |
| 2020-02-26 | $24.79 | $24.79 | $24.79 | $24.79 | $22.64 | 10 |
| 2020-02-25 | $24.79 | $24.79 | $24.79 | $24.79 | $22.64 | 1,384 |
| 2020-02-24 | $24.74 | $24.74 | $24.74 | $24.74 | $22.59 | 1,265 |
| 2020-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.06 | 11 |
| 2020-02-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.06 | 45 |
| 2020-02-19 | $25.24 | $25.25 | $25.19 | $25.25 | $23.06 | 700 |
| 2020-02-18 | $25.12 | $25.15 | $25.10 | $25.10 | $22.92 | 445 |
| 2020-02-14 | $24.83 | $24.83 | $24.83 | $24.83 | $22.68 | 217 |
| 2020-02-13 | $24.85 | $24.85 | $24.85 | $24.85 | $22.69 | 120 |
| 2020-02-12 | $24.80 | $24.96 | $24.80 | $24.96 | $22.79 | 620 |
| 2020-02-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.81 | 4,400 |
| 2020-02-10 | $24.98 | $24.98 | $24.98 | $24.98 | $22.81 | 110 |
| 2020-02-07 | $24.99 | $24.99 | $24.98 | $24.98 | $22.81 | 395 |
| 2020-02-06 | $25.18 | $25.18 | $25.18 | $25.18 | $22.99 | 77 |
| 2020-02-04 | $25.18 | $25.18 | $25.18 | $25.18 | $22.99 | 125 |
| 2020-02-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.76 | 841 |
| 2020-01-31 | $24.84 | $24.84 | $24.81 | $24.81 | $22.66 | 200 |
| 2020-01-30 | $25.13 | $25.13 | $25.13 | $25.13 | $22.95 | 215 |
| 2020-01-29 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 281 |
| 2020-01-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 0 |
| 2020-01-27 | $25.34 | $25.34 | $25.34 | $25.34 | $23.14 | 6 |
| 2020-01-24 | $25.35 | $25.35 | $25.34 | $25.34 | $23.14 | 1,180 |
| 2020-01-23 | $25.64 | $25.64 | $25.64 | $25.64 | $23.41 | 170 |
| 2020-01-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.70 | 80 |
| 2020-01-21 | $25.96 | $26.01 | $25.95 | $25.95 | $23.70 | 448 |
| 2020-01-17 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 0 |
| 2020-01-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 100 |
| 2020-01-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 225 |
| 2020-01-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 3,826 |
| 2020-01-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 0 |
| 2020-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.01 | 0 |
| 2020-01-09 | $25.24 | $25.24 | $25.20 | $25.20 | $23.01 | 346 |
| 2020-01-08 | $25.56 | $25.56 | $25.56 | $25.56 | $23.34 | 30 |
| 2020-01-07 | $25.55 | $25.56 | $25.55 | $25.56 | $23.34 | 435 |
| 2020-01-06 | $25.59 | $25.75 | $25.59 | $25.75 | $23.52 | 305 |
| 2020-01-03 | $25.48 | $25.54 | $25.48 | $25.54 | $23.33 | 310 |
| 2020-01-02 | $25.50 | $25.52 | $25.50 | $25.52 | $23.31 | 704 |
| 2019-12-31 | $25.39 | $25.39 | $25.39 | $25.39 | $23.19 | 225 |
| 2019-12-30 | $25.45 | $25.45 | $25.39 | $25.39 | $23.19 | 535 |
| 2019-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $23.20 | 179 |
| 2019-12-26 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 5 |
| 2019-12-24 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 46 |
| 2019-12-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 165 |
| 2019-12-20 | $25.47 | $25.47 | $25.38 | $25.38 | $23.18 | 3,204 |
| 2019-12-19 | $25.42 | $25.42 | $25.42 | $25.42 | $23.21 | 203 |
| 2019-12-18 | $25.26 | $25.26 | $25.26 | $25.26 | $23.07 | 53,004 |
| 2019-12-17 | $24.92 | $24.93 | $24.92 | $24.93 | $22.77 | 1,005 |
| 2019-12-16 | $24.97 | $24.97 | $24.97 | $24.97 | $22.80 | 65 |
| 2019-12-13 | $24.97 | $24.97 | $24.97 | $24.97 | $22.80 | 280 |
| 2019-12-12 | $25.57 | $25.57 | $25.57 | $25.57 | $23.35 | 171 |
| 2019-12-11 | $25.38 | $25.57 | $25.38 | $25.57 | $23.35 | 390 |
| 2019-12-10 | $25.17 | $25.17 | $25.16 | $25.16 | $22.98 | 500 |
| 2019-12-09 | $25.11 | $25.11 | $24.94 | $24.94 | $22.78 | 580 |
| 2019-12-06 | $24.76 | $24.76 | $24.76 | $24.76 | $22.61 | 0 |
| 2019-12-05 | $24.76 | $24.76 | $24.76 | $24.76 | $22.61 | 335 |
| 2019-12-04 | $24.57 | $24.57 | $24.51 | $24.56 | $22.43 | 30,288 |
| 2019-12-03 | $24.49 | $24.49 | $24.49 | $24.49 | $22.36 | 100 |
| 2019-12-02 | $24.94 | $24.94 | $24.94 | $24.94 | $22.78 | 910 |
| 2019-11-29 | $24.94 | $24.94 | $24.94 | $24.94 | $22.78 | 45 |
| 2019-11-27 | $24.94 | $24.94 | $24.91 | $24.94 | $22.78 | 1,585 |
| 2019-11-26 | $25.25 | $25.25 | $25.07 | $25.07 | $22.89 | 375 |
| 2019-11-25 | $25.18 | $25.24 | $25.18 | $25.24 | $23.05 | 310 |
| 2019-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $22.87 | 6,607 |
| 2019-11-21 | $24.90 | $25.01 | $24.90 | $25.01 | $22.84 | 340 |
| 2019-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $22.85 | 179 |
| 2019-11-19 | $25.26 | $25.26 | $25.19 | $25.19 | $22.93 | 581 |
| 2019-11-18 | $25.26 | $25.26 | $25.26 | $25.26 | $22.99 | 22,907 |
| 2019-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.66 | 95 |
| 2019-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.66 | 0 |
| 2019-11-13 | $24.85 | $24.93 | $24.85 | $24.90 | $22.66 | 390 |
| 2019-11-12 | $24.67 | $24.67 | $24.66 | $24.66 | $22.44 | 285 |
| 2019-11-11 | $24.43 | $24.76 | $24.43 | $24.68 | $22.46 | 545 |
| 2019-11-08 | $23.92 | $23.92 | $23.92 | $23.92 | $21.77 | 100 |
| 2019-11-07 | $23.46 | $23.63 | $23.37 | $23.37 | $21.27 | 1,000 |
| 2019-11-06 | $23.04 | $23.04 | $23.04 | $23.04 | $20.97 | 180 |
| 2019-11-05 | $23.04 | $23.04 | $23.04 | $23.04 | $20.97 | 241 |
| 2019-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.39 | 0 |
| 2019-11-01 | $23.47 | $23.51 | $23.47 | $23.50 | $21.39 | 7,000 |
| 2019-10-31 | $23.09 | $23.09 | $23.09 | $23.09 | $21.01 | 200 |
| 2019-10-30 | $22.77 | $23.07 | $22.77 | $23.07 | $21.00 | 1,852 |
| 2019-10-29 | $22.97 | $22.97 | $22.97 | $22.97 | $20.91 | 200 |
| 2019-10-28 | $22.71 | $22.71 | $22.71 | $22.71 | $20.67 | 140 |
| 2019-10-25 | $22.87 | $22.87 | $22.87 | $22.87 | $20.81 | 0 |
| 2019-10-24 | $22.87 | $22.87 | $22.87 | $22.87 | $20.81 | 230 |
| 2019-10-23 | $23.32 | $23.32 | $23.32 | $23.32 | $21.22 | 100 |
| 2019-10-22 | $23.65 | $23.78 | $23.65 | $23.78 | $21.64 | 400 |
| 2019-10-21 | $23.47 | $23.51 | $23.47 | $23.51 | $21.40 | 209 |
| 2019-10-18 | $23.18 | $23.29 | $23.18 | $23.29 | $21.20 | 400 |
| 2019-10-17 | $23.40 | $23.40 | $23.40 | $23.40 | $21.30 | 437 |
| 2019-10-16 | $23.29 | $23.51 | $23.29 | $23.38 | $21.28 | 3,365 |
| 2019-10-15 | $21.20 | $21.20 | $21.20 | $21.20 | $19.29 | 140 |
| 2019-10-14 | $21.20 | $21.20 | $21.20 | $21.20 | $19.29 | 650 |
| 2019-10-11 | $23.26 | $23.26 | $23.26 | $23.26 | $21.17 | 153 |
| 2019-10-10 | $22.97 | $22.97 | $22.97 | $22.97 | $20.91 | 100 |
| 2019-10-09 | $23.01 | $23.06 | $23.01 | $23.06 | $20.99 | 17,200 |
| 2019-10-08 | $22.84 | $23.08 | $22.84 | $23.08 | $21.01 | 300 |
| 2019-10-07 | $23.02 | $23.08 | $23.01 | $23.01 | $20.94 | 818 |
| 2019-10-04 | $22.98 | $23.14 | $22.98 | $23.09 | $21.01 | 400 |
| 2019-10-03 | $22.47 | $22.47 | $22.47 | $22.47 | $20.45 | 3,395 |
| 2019-10-02 | $22.47 | $22.47 | $22.47 | $22.47 | $20.45 | 244 |
| 2019-10-01 | $22.89 | $22.89 | $22.89 | $22.89 | $20.83 | 160 |
| 2019-09-30 | $23.16 | $23.16 | $23.16 | $23.16 | $21.08 | 0 |
| 2019-09-27 | $23.16 | $23.16 | $23.16 | $23.16 | $21.08 | 200 |
| 2019-09-26 | $23.16 | $23.22 | $23.16 | $23.22 | $21.13 | 10,757 |
| 2019-09-25 | $23.51 | $23.51 | $23.34 | $23.34 | $21.24 | 400 |
| 2019-09-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.36 | 127 |
| 2019-09-23 | $23.60 | $23.60 | $23.47 | $23.47 | $21.36 | 214 |
| 2019-09-20 | $23.51 | $23.51 | $23.51 | $23.51 | $21.40 | 13,809 |
| 2019-09-19 | $23.10 | $23.10 | $22.90 | $23.10 | $21.02 | 485 |
| 2019-09-18 | $23.18 | $23.18 | $23.18 | $23.18 | $21.10 | 426 |
| 2019-09-17 | $22.65 | $22.67 | $22.65 | $22.67 | $20.63 | 260 |
| 2019-09-16 | $22.53 | $22.56 | $22.53 | $22.56 | $20.53 | 542 |
| 2019-09-13 | $22.83 | $22.83 | $22.83 | $22.83 | $20.78 | 225 |
| 2019-09-12 | $22.93 | $22.93 | $22.93 | $22.93 | $20.87 | 0 |
| 2019-09-11 | $22.94 | $22.98 | $22.93 | $22.93 | $20.87 | 27,285 |
| 2019-09-10 | $22.87 | $22.87 | $22.87 | $22.87 | $20.82 | 190 |
| 2019-09-09 | $22.87 | $22.87 | $22.87 | $22.87 | $20.81 | 0 |
| 2019-09-06 | $22.87 | $22.87 | $22.87 | $22.87 | $20.81 | 110 |
| 2019-09-05 | $22.65 | $22.65 | $22.65 | $22.65 | $20.61 | 18 |
| 2019-09-04 | $22.50 | $22.65 | $22.50 | $22.65 | $20.61 | 275 |
| 2019-09-03 | $22.21 | $22.25 | $22.12 | $22.25 | $20.25 | 1,355 |
| 2019-08-30 | $22.45 | $22.45 | $22.45 | $22.45 | $20.43 | 383 |
| 2019-08-29 | $22.63 | $22.70 | $22.63 | $22.70 | $20.66 | 385 |
| 2019-08-28 | $22.28 | $22.28 | $22.28 | $22.28 | $20.28 | 250 |
| 2019-08-27 | $22.44 | $22.44 | $22.44 | $22.44 | $20.42 | 1,543 |
| 2019-08-26 | $22.44 | $22.44 | $22.44 | $22.44 | $20.42 | 0 |
| 2019-08-23 | $22.45 | $22.45 | $22.42 | $22.44 | $20.42 | 1,537 |
| 2019-08-22 | $22.81 | $22.81 | $22.81 | $22.81 | $20.76 | 625 |
| 2019-08-21 | $22.55 | $22.81 | $22.55 | $22.81 | $20.68 | 300 |
| 2019-08-20 | $22.17 | $22.29 | $22.17 | $22.29 | $20.21 | 77,774 |
| 2019-08-19 | $22.67 | $22.67 | $22.67 | $22.67 | $20.56 | 0 |
| 2019-08-16 | $22.67 | $22.67 | $22.67 | $22.67 | $20.56 | 100 |
| 2019-08-15 | $22.68 | $22.72 | $22.68 | $22.72 | $20.60 | 2,447 |
| 2019-08-14 | $22.66 | $22.66 | $22.66 | $22.66 | $20.55 | 215 |
| 2019-08-13 | $22.49 | $22.85 | $22.49 | $22.84 | $20.71 | 663 |
| 2019-08-12 | $22.92 | $22.96 | $22.64 | $22.64 | $20.53 | 661 |
| 2019-08-09 | $22.74 | $22.74 | $22.74 | $22.74 | $20.62 | 57 |
| 2019-08-08 | $22.60 | $22.88 | $22.60 | $22.74 | $20.62 | 1,137 |
| 2019-08-07 | $22.80 | $22.80 | $22.80 | $22.80 | $20.67 | 100 |
| 2019-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.40 | 1,108 |
| 2019-08-05 | $22.66 | $22.66 | $22.66 | $22.66 | $20.55 | 18 |
| 2019-08-02 | $22.66 | $22.66 | $22.66 | $22.66 | $20.55 | 5 |
| 2019-08-01 | $22.66 | $22.66 | $22.66 | $22.66 | $20.55 | 100 |
| 2019-07-31 | $22.81 | $22.81 | $22.44 | $22.66 | $20.55 | 790 |
| 2019-07-30 | $22.73 | $22.73 | $22.73 | $22.73 | $20.61 | 100 |
| 2019-07-29 | $22.97 | $22.97 | $22.97 | $22.97 | $20.83 | 127 |
| 2019-07-26 | $22.97 | $22.97 | $22.97 | $22.97 | $20.83 | 173 |
| 2019-07-25 | $22.99 | $22.99 | $22.99 | $22.99 | $20.85 | 100 |
| 2019-07-24 | $22.80 | $22.80 | $22.80 | $22.80 | $20.67 | 0 |
| 2019-07-23 | $22.59 | $22.80 | $22.59 | $22.80 | $20.67 | 600 |
| 2019-07-22 | $22.94 | $22.98 | $22.94 | $22.94 | $20.80 | 303 |
| 2019-07-19 | $23.21 | $23.24 | $23.21 | $23.24 | $21.07 | 219 |
| 2019-07-18 | $23.43 | $23.43 | $23.43 | $23.43 | $21.24 | 170 |
| 2019-07-17 | $24.24 | $24.24 | $24.24 | $24.24 | $21.98 | 25 |
| 2019-07-16 | $24.24 | $24.24 | $24.24 | $24.24 | $21.98 | 0 |
| 2019-07-15 | $24.24 | $24.24 | $24.24 | $24.24 | $21.98 | 240 |
| 2019-07-12 | $24.50 | $24.50 | $24.25 | $24.25 | $21.99 | 4,200 |
| 2019-07-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.08 | 975 |
| 2019-07-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.08 | 148 |
| 2019-07-09 | $24.20 | $24.31 | $24.20 | $24.31 | $22.04 | 1,333 |
| 2019-07-08 | $24.12 | $24.12 | $24.12 | $24.12 | $21.87 | 180 |
| 2019-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $21.76 | 3,200 |
| 2019-07-03 | $24.15 | $24.15 | $24.00 | $24.00 | $21.76 | 2,765 |
| 2019-07-02 | $23.79 | $24.04 | $23.79 | $24.04 | $21.80 | 1,008 |
| 2019-07-01 | $23.59 | $23.59 | $23.59 | $23.59 | $21.39 | 0 |
| 2019-06-28 | $23.63 | $23.63 | $23.59 | $23.59 | $21.39 | 3,685 |
| 2019-06-27 | $23.57 | $23.67 | $23.57 | $23.67 | $21.46 | 350 |
| 2019-06-26 | $23.68 | $23.68 | $23.68 | $23.68 | $21.47 | 10 |
| 2019-06-25 | $23.68 | $23.68 | $23.68 | $23.68 | $21.47 | 0 |
| 2019-06-24 | $23.68 | $23.68 | $23.68 | $23.68 | $21.47 | 5,593 |
| 2019-06-21 | $23.68 | $23.68 | $23.68 | $23.68 | $21.47 | 3,286 |
| 2019-06-20 | $23.90 | $23.90 | $23.85 | $23.86 | $21.63 | 1,750 |
| 2019-06-19 | $23.86 | $23.86 | $23.86 | $23.86 | $21.63 | 125 |
| 2019-06-18 | $23.91 | $23.95 | $23.91 | $23.95 | $21.72 | 282 |
| 2019-06-17 | $23.87 | $23.87 | $23.87 | $23.87 | $21.64 | 200 |
| 2019-06-14 | $24.07 | $24.07 | $23.87 | $23.88 | $21.65 | 732 |
| 2019-06-13 | $24.41 | $24.41 | $24.28 | $24.28 | $22.02 | 466 |
| 2019-06-12 | $24.22 | $24.50 | $24.22 | $24.38 | $22.11 | 825 |
| 2019-06-11 | $24.21 | $24.21 | $23.85 | $23.85 | $21.63 | 2,865 |
| 2019-06-10 | $24.27 | $24.31 | $24.15 | $24.18 | $21.92 | 5,025 |
| 2019-06-07 | $24.28 | $24.31 | $24.28 | $24.31 | $22.04 | 1,295 |
| 2019-06-06 | $23.87 | $23.87 | $23.87 | $23.87 | $21.64 | 46,023 |
| 2019-06-05 | $23.87 | $23.95 | $23.87 | $23.94 | $21.71 | 755 |
| 2019-06-04 | $23.43 | $23.58 | $23.43 | $23.46 | $21.27 | 216,923 |
| 2019-06-03 | $23.55 | $23.58 | $23.55 | $23.58 | $21.38 | 450 |
| 2019-05-31 | $23.28 | $23.39 | $23.28 | $23.39 | $21.21 | 400 |
| 2019-05-30 | $23.09 | $23.25 | $23.09 | $23.25 | $21.08 | 765 |
| 2019-05-29 | $23.19 | $23.19 | $23.14 | $23.18 | $21.02 | 2,995 |
| 2019-05-28 | $23.43 | $23.45 | $23.43 | $23.45 | $21.26 | 154,868 |
| 2019-05-24 | $23.78 | $23.78 | $23.60 | $23.60 | $21.40 | 1,335 |
| 2019-05-23 | $23.46 | $23.53 | $23.38 | $23.50 | $21.31 | 500 |
| 2019-05-22 | $23.79 | $23.79 | $23.48 | $23.77 | $21.48 | 17,642 |
| 2019-05-21 | $24.07 | $24.07 | $24.00 | $24.00 | $21.68 | 14,478 |
| 2019-05-20 | $22.95 | $23.00 | $22.95 | $23.00 | $20.78 | 377 |
| 2019-05-17 | $23.53 | $23.53 | $23.53 | $23.53 | $21.26 | 162 |
| 2019-05-16 | $23.53 | $23.53 | $23.53 | $23.53 | $21.26 | 335 |
| 2019-05-15 | $23.91 | $24.02 | $23.68 | $23.68 | $21.40 | 500 |
| 2019-05-14 | $24.79 | $24.79 | $24.14 | $24.14 | $21.81 | 300 |
| 2019-05-13 | $24.59 | $24.64 | $24.59 | $24.64 | $22.26 | 465 |
| 2019-05-10 | $24.62 | $24.75 | $24.60 | $24.75 | $22.36 | 3,522 |
| 2019-05-09 | $24.73 | $24.74 | $24.38 | $24.38 | $22.03 | 500 |
| 2019-05-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.36 | 404 |
| 2019-05-07 | $24.71 | $24.79 | $24.71 | $24.76 | $22.37 | 435 |
| 2019-05-06 | $24.66 | $24.74 | $24.66 | $24.74 | $22.35 | 555 |
| 2019-05-03 | $24.53 | $24.53 | $24.51 | $24.51 | $22.15 | 415 |
| 2019-05-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.05 | 165 |
| 2019-05-01 | $24.88 | $24.94 | $24.88 | $24.94 | $22.53 | 490 |
| 2019-04-30 | $24.88 | $24.91 | $24.79 | $24.91 | $22.51 | 774 |
| 2019-04-29 | $24.54 | $24.83 | $24.54 | $24.83 | $22.43 | 2,935 |
| 2019-04-26 | $24.63 | $24.66 | $24.63 | $24.66 | $22.28 | 330 |
| 2019-04-25 | $24.52 | $24.52 | $24.41 | $24.41 | $22.05 | 900 |
| 2019-04-24 | $23.87 | $24.70 | $23.87 | $24.70 | $22.32 | 640 |
| 2019-04-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.41 | 0 |
| 2019-04-22 | $24.88 | $24.91 | $24.80 | $24.80 | $22.41 | 600 |
| 2019-04-18 | $24.58 | $24.58 | $24.58 | $24.58 | $22.21 | 400 |
| 2019-04-17 | $24.79 | $24.79 | $24.55 | $24.68 | $22.30 | 12,444 |
| 2019-04-16 | $24.86 | $24.86 | $24.86 | $24.86 | $22.46 | 145 |
| 2019-04-15 | $24.82 | $24.86 | $24.82 | $24.86 | $22.46 | 4,180 |
| 2019-04-12 | $24.43 | $24.77 | $24.43 | $24.77 | $22.38 | 10,680 |
| 2019-04-11 | $24.24 | $24.30 | $24.22 | $24.30 | $21.96 | 20,125 |
| 2019-04-10 | $24.49 | $24.49 | $24.33 | $24.36 | $22.01 | 30,235 |
| 2019-04-09 | $24.70 | $24.70 | $24.45 | $24.45 | $22.09 | 1,229 |
| 2019-04-08 | $24.25 | $24.25 | $24.25 | $24.25 | $21.91 | 5 |
| 2019-04-05 | $24.35 | $24.36 | $24.25 | $24.25 | $21.91 | 685 |
| 2019-04-04 | $24.35 | $24.36 | $24.35 | $24.36 | $22.01 | 655 |
| 2019-04-03 | $24.50 | $24.50 | $24.32 | $24.33 | $21.98 | 1,568 |
| 2019-04-02 | $24.49 | $24.49 | $24.44 | $24.45 | $22.09 | 755 |
| 2019-04-01 | $24.39 | $24.46 | $24.39 | $24.44 | $22.08 | 3,157 |
| 2019-03-29 | $24.46 | $24.46 | $24.46 | $24.46 | $22.10 | 210 |
| 2019-03-28 | $24.09 | $24.09 | $24.09 | $24.09 | $21.77 | 15 |
| 2019-03-27 | $23.97 | $24.09 | $23.97 | $24.09 | $21.73 | 235 |
| 2019-03-26 | $23.87 | $23.94 | $23.87 | $23.94 | $21.59 | 295 |
| 2019-03-25 | $23.81 | $23.81 | $23.81 | $23.81 | $21.48 | 678 |
| 2019-03-22 | $23.52 | $23.52 | $23.52 | $23.52 | $21.21 | 0 |
| 2019-03-21 | $23.52 | $23.52 | $23.52 | $23.52 | $21.21 | 50 |
| 2019-03-20 | $23.65 | $23.65 | $23.52 | $23.52 | $21.21 | 851 |
| 2019-03-19 | $23.61 | $23.61 | $23.61 | $23.61 | $21.30 | 80 |
| 2019-03-18 | $23.77 | $23.77 | $23.61 | $23.61 | $21.30 | 410 |
| 2019-03-15 | $23.76 | $23.76 | $23.76 | $23.76 | $21.43 | 195 |
| 2019-03-14 | $23.85 | $23.85 | $23.85 | $23.85 | $21.51 | 282 |
| 2019-03-13 | $23.55 | $23.67 | $22.29 | $23.66 | $21.34 | 3,100 |
| 2019-03-12 | $23.74 | $23.74 | $23.74 | $23.74 | $21.41 | 59 |
| 2019-03-11 | $23.67 | $23.74 | $23.67 | $23.74 | $21.41 | 1,388 |
| 2019-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.20 | 219 |
| 2019-03-07 | $23.70 | $23.70 | $23.70 | $23.70 | $21.38 | 200 |
| 2019-03-06 | $23.60 | $23.60 | $23.60 | $23.60 | $21.29 | 186 |
| 2019-03-05 | $24.28 | $24.28 | $24.28 | $24.28 | $21.90 | 279 |
| 2019-03-04 | $23.80 | $23.80 | $23.69 | $23.69 | $21.37 | 14,502 |
| 2019-03-01 | $24.13 | $24.18 | $23.77 | $23.77 | $21.44 | 13,019 |
| 2019-02-28 | $24.33 | $24.33 | $24.33 | $24.33 | $21.95 | 14,748 |
| 2019-02-27 | $23.92 | $23.96 | $23.47 | $23.84 | $21.50 | 2,155 |
| 2019-02-26 | $23.92 | $23.92 | $23.89 | $23.89 | $21.55 | 452 |
| 2019-02-25 | $24.27 | $24.40 | $24.27 | $24.40 | $22.01 | 1,053 |
| 2019-02-22 | $23.88 | $23.88 | $23.88 | $23.88 | $21.54 | 200 |
| 2019-02-21 | $23.82 | $23.97 | $23.81 | $23.88 | $21.54 | 1,160 |
| 2019-02-20 | $23.98 | $23.98 | $23.98 | $23.98 | $21.63 | 310 |
| 2019-02-19 | $23.95 | $24.06 | $23.95 | $24.06 | $21.70 | 1,272 |
| 2019-02-15 | $23.92 | $23.99 | $23.91 | $23.93 | $21.58 | 2,650 |
| 2019-02-14 | $23.66 | $23.86 | $23.66 | $23.86 | $21.52 | 530 |
| 2019-02-13 | $24.04 | $24.04 | $23.90 | $23.90 | $21.56 | 1,590 |
| 2019-02-12 | $23.80 | $23.94 | $23.80 | $23.94 | $21.59 | 450 |
| 2019-02-11 | $23.69 | $23.69 | $23.69 | $23.69 | $21.37 | 46 |
| 2019-02-08 | $23.66 | $23.70 | $23.66 | $23.69 | $21.37 | 542 |
| 2019-02-07 | $23.68 | $23.73 | $23.68 | $23.69 | $21.37 | 959 |
| 2019-02-06 | $24.16 | $24.16 | $23.76 | $23.76 | $21.43 | 9,849 |
| 2019-02-05 | $23.91 | $23.97 | $23.75 | $23.75 | $21.42 | 10,540 |
| 2019-02-04 | $23.49 | $23.49 | $23.49 | $23.49 | $21.19 | 4 |
| 2019-02-01 | $23.49 | $23.49 | $23.49 | $23.49 | $21.19 | 110 |
| 2019-01-31 | $23.32 | $23.65 | $23.32 | $23.49 | $21.19 | 970 |
| 2019-01-30 | $23.19 | $23.33 | $23.19 | $23.33 | $21.04 | 300 |
| 2019-01-29 | $23.04 | $23.05 | $23.01 | $23.01 | $20.75 | 590 |
| 2019-01-28 | $23.03 | $23.03 | $23.01 | $23.01 | $20.75 | 953 |
| 2019-01-25 | $23.14 | $23.14 | $23.12 | $23.12 | $20.85 | 3,393 |
| 2019-01-24 | $23.14 | $23.14 | $23.14 | $23.14 | $20.87 | 7,359 |
| 2019-01-23 | $22.68 | $23.04 | $22.68 | $23.04 | $20.78 | 8,916 |
| 2019-01-22 | $22.82 | $22.94 | $22.53 | $22.55 | $20.34 | 8,677 |
| 2019-01-18 | $22.85 | $22.87 | $22.77 | $22.77 | $20.54 | 16,379 |
| 2019-01-17 | $22.56 | $22.71 | $22.56 | $22.71 | $20.48 | 640 |
| 2019-01-16 | $23.03 | $23.03 | $22.47 | $22.52 | $20.31 | 1,628 |
| 2019-01-15 | $22.46 | $22.46 | $22.41 | $22.41 | $20.21 | 637 |
| 2019-01-14 | $22.07 | $22.46 | $22.07 | $22.46 | $20.26 | 877 |
| 2019-01-11 | $22.08 | $22.18 | $22.08 | $22.18 | $20.01 | 1,510 |
| 2019-01-10 | $21.98 | $22.09 | $21.98 | $22.09 | $19.92 | 3,100 |
| 2019-01-09 | $22.04 | $22.15 | $22.04 | $22.14 | $19.97 | 715 |
| 2019-01-08 | $22.12 | $22.12 | $21.88 | $21.88 | $19.74 | 500 |
| 2019-01-07 | $21.72 | $22.17 | $21.72 | $22.17 | $20.00 | 495 |
| 2019-01-04 | $21.39 | $21.61 | $21.39 | $21.55 | $19.44 | 959 |
| 2019-01-03 | $21.11 | $21.35 | $21.11 | $21.35 | $19.26 | 875 |
| 2019-01-02 | $21.16 | $21.16 | $21.16 | $21.16 | $19.09 | 200 |
| 2018-12-31 | $20.98 | $21.06 | $20.90 | $21.04 | $18.98 | 1,225 |
| 2018-12-28 | $20.68 | $20.97 | $20.68 | $20.89 | $18.84 | 1,627 |
| 2018-12-27 | $20.46 | $20.46 | $20.46 | $20.46 | $18.45 | 54,467 |
| 2018-12-26 | $20.37 | $20.37 | $20.37 | $20.37 | $18.37 | 0 |
| 2018-12-24 | $20.37 | $20.37 | $20.37 | $20.37 | $18.37 | 140 |
| 2018-12-21 | $20.54 | $20.54 | $20.46 | $20.46 | $18.45 | 575 |
| 2018-12-20 | $20.60 | $20.60 | $20.44 | $20.52 | $18.51 | 1,184 |
| 2018-12-18 | $21.02 | $21.07 | $21.02 | $21.07 | $19.00 | 415 |
| 2018-12-17 | $21.20 | $21.20 | $21.16 | $21.20 | $19.12 | 2,300 |
| 2018-12-14 | $21.62 | $21.80 | $21.62 | $21.78 | $19.65 | 1,550 |
| 2018-12-13 | $22.11 | $22.11 | $22.11 | $22.11 | $19.94 | 200 |
| 2018-12-12 | $21.75 | $21.77 | $21.70 | $21.76 | $19.63 | 1,640 |
| 2018-12-11 | $22.00 | $22.13 | $21.85 | $21.87 | $19.73 | 31,600 |
| 2018-12-10 | $21.15 | $21.50 | $21.15 | $21.50 | $19.39 | 1,440 |
| 2018-12-07 | $21.52 | $21.66 | $21.19 | $21.19 | $19.11 | 910 |
| 2018-12-06 | $21.14 | $21.34 | $21.14 | $21.28 | $19.19 | 600 |
| 2018-12-04 | $21.80 | $21.80 | $21.73 | $21.73 | $19.60 | 500 |
| 2018-12-03 | $21.43 | $21.43 | $21.43 | $21.43 | $19.33 | 15 |
| 2018-11-30 | $21.49 | $21.49 | $21.43 | $21.43 | $19.33 | 10,558 |
| 2018-11-29 | $21.77 | $21.77 | $21.77 | $21.77 | $19.64 | 45 |
| 2018-11-28 | $21.29 | $21.77 | $21.29 | $21.77 | $19.64 | 510 |
| 2018-11-27 | $21.08 | $21.14 | $21.08 | $21.14 | $19.07 | 905 |
| 2018-11-26 | $21.38 | $21.38 | $21.03 | $21.03 | $18.97 | 906 |
| 2018-11-23 | $21.16 | $21.16 | $21.13 | $21.16 | $19.09 | 570 |
| 2018-11-21 | $21.15 | $21.31 | $21.15 | $21.16 | $19.09 | 1,400 |
| 2018-11-20 | $20.91 | $20.94 | $20.88 | $20.88 | $18.83 | 1,170 |
| 2018-11-19 | $21.38 | $21.38 | $21.36 | $21.38 | $19.28 | 400 |
| 2018-11-16 | $21.31 | $21.31 | $21.17 | $21.21 | $19.13 | 525 |
| 2018-11-15 | $21.46 | $21.46 | $21.46 | $21.46 | $19.36 | 200 |
| 2018-11-14 | $21.69 | $21.69 | $21.69 | $21.69 | $19.56 | 200 |
| 2018-11-13 | $21.49 | $21.49 | $21.49 | $21.49 | $19.38 | 0 |
| 2018-11-12 | $21.49 | $21.63 | $21.49 | $21.49 | $19.38 | 700 |
| 2018-11-09 | $21.02 | $21.26 | $20.93 | $20.93 | $18.88 | 2,590 |
| 2018-11-08 | $21.23 | $21.47 | $20.63 | $20.69 | $18.66 | 4,835 |
| 2018-11-07 | $20.11 | $20.11 | $20.11 | $20.11 | $18.14 | 20 |
| 2018-11-06 | $20.11 | $20.11 | $20.11 | $20.11 | $18.14 | 200 |
| 2018-11-05 | $20.17 | $20.30 | $20.16 | $20.30 | $18.31 | 7,195 |
| 2018-11-02 | $19.92 | $19.95 | $19.82 | $19.95 | $17.99 | 890 |
| 2018-11-01 | $19.81 | $19.81 | $19.81 | $19.81 | $17.87 | 225 |
| 2018-10-31 | $19.66 | $19.66 | $19.66 | $19.66 | $17.73 | 105 |
| 2018-10-30 | $19.62 | $19.70 | $19.62 | $19.70 | $17.77 | 400 |
| 2018-10-29 | $19.84 | $19.87 | $19.57 | $19.58 | $17.66 | 810 |
| 2018-10-26 | $19.85 | $19.85 | $19.85 | $19.85 | $17.90 | 350 |
| 2018-10-25 | $20.11 | $20.13 | $20.07 | $20.07 | $18.10 | 415 |
| 2018-10-24 | $20.26 | $20.26 | $20.19 | $20.23 | $18.25 | 500 |
| 2018-10-23 | $20.25 | $20.37 | $20.23 | $20.23 | $18.25 | 470 |
| 2018-10-22 | $20.33 | $20.45 | $20.25 | $20.45 | $18.45 | 965 |
| 2018-10-19 | $20.44 | $20.44 | $20.34 | $20.34 | $18.35 | 400 |
| 2018-10-18 | $20.24 | $20.38 | $20.11 | $20.38 | $18.38 | 700 |
| 2018-10-17 | $20.44 | $20.44 | $20.25 | $20.25 | $18.27 | 400 |
| 2018-10-16 | $20.23 | $20.48 | $20.23 | $20.47 | $18.46 | 920 |
| 2018-10-15 | $20.24 | $20.24 | $20.24 | $20.24 | $18.26 | 260 |
| 2018-10-12 | $20.06 | $20.06 | $19.93 | $19.98 | $18.02 | 500 |
| 2018-10-11 | $20.18 | $20.24 | $19.76 | $19.76 | $17.82 | 6,945 |
| 2018-10-10 | $20.28 | $20.28 | $20.28 | $20.28 | $18.29 | 110 |
| 2018-10-09 | $20.51 | $20.51 | $20.42 | $20.42 | $18.42 | 500 |
| 2018-10-08 | $20.48 | $20.48 | $20.48 | $20.48 | $18.47 | 0 |
| 2018-10-05 | $20.49 | $20.54 | $20.48 | $20.48 | $18.47 | 2,640 |
| 2018-10-04 | $20.66 | $20.66 | $20.64 | $20.64 | $18.62 | 485 |
| 2018-10-03 | $20.73 | $20.73 | $20.69 | $20.69 | $18.66 | 425 |
| 2018-10-02 | $20.42 | $20.42 | $20.42 | $20.42 | $18.42 | 360 |
| 2018-10-01 | $20.28 | $20.39 | $20.28 | $20.39 | $18.39 | 400 |
| 2018-09-28 | $20.09 | $20.11 | $20.09 | $20.11 | $18.14 | 400 |
| 2018-09-27 | $19.72 | $19.81 | $19.72 | $19.81 | $17.87 | 830 |
| 2018-09-26 | $19.87 | $19.91 | $19.86 | $19.86 | $17.91 | 815 |
| 2018-09-25 | $19.83 | $19.90 | $19.74 | $19.90 | $17.95 | 612 |
| 2018-09-24 | $19.89 | $19.89 | $19.89 | $19.89 | $17.94 | 200 |
| 2018-09-21 | $19.88 | $19.88 | $19.88 | $19.88 | $17.93 | 100 |
| 2018-09-20 | $20.32 | $20.51 | $20.32 | $20.44 | $18.44 | 1,250 |
| 2018-09-19 | $20.14 | $20.22 | $20.14 | $20.22 | $18.24 | 560 |
| 2018-09-18 | $20.19 | $20.19 | $20.19 | $20.19 | $18.21 | 340 |
| 2018-09-17 | $20.07 | $20.20 | $20.07 | $20.20 | $18.22 | 600 |
| 2018-09-14 | $20.17 | $20.17 | $20.16 | $20.16 | $18.18 | 565 |
| 2018-09-13 | $20.22 | $20.24 | $20.22 | $20.24 | $18.26 | 1,000 |
| 2018-09-12 | $20.01 | $20.21 | $20.01 | $20.21 | $18.23 | 2,875 |
| 2018-09-11 | $19.15 | $19.15 | $19.15 | $19.15 | $17.27 | 0 |
| 2018-09-10 | $19.14 | $19.15 | $19.14 | $19.15 | $17.27 | 470 |
| 2018-09-07 | $19.18 | $19.18 | $19.18 | $19.18 | $17.30 | 100 |
| 2018-09-06 | $19.67 | $19.67 | $19.67 | $19.67 | $17.74 | 43,545 |
| 2018-09-05 | $19.73 | $19.79 | $19.67 | $19.67 | $17.74 | 2,100 |
| 2018-09-04 | $19.65 | $19.90 | $19.63 | $19.84 | $17.90 | 43,100 |
| 2018-08-31 | $20.13 | $20.13 | $20.13 | $20.13 | $18.16 | 205 |
| 2018-08-30 | $20.24 | $20.24 | $20.24 | $20.24 | $18.26 | 135 |
| 2018-08-29 | $20.24 | $20.24 | $20.24 | $20.24 | $18.26 | 0 |
| 2018-08-28 | $20.24 | $20.24 | $20.24 | $20.24 | $18.26 | 0 |
| 2018-08-27 | $20.24 | $20.24 | $20.24 | $20.24 | $18.26 | 1,200 |
| 2018-08-24 | $20.30 | $20.31 | $20.30 | $20.31 | $18.32 | 1,280 |
| 2018-08-23 | $20.37 | $20.37 | $20.37 | $20.37 | $18.37 | 155 |
| 2018-08-22 | $20.36 | $20.36 | $20.36 | $20.36 | $18.33 | 100 |
| 2018-08-21 | $20.47 | $20.47 | $20.47 | $20.47 | $18.43 | 10 |
| 2018-08-20 | $20.47 | $20.47 | $20.47 | $20.47 | $18.43 | 100 |
| 2018-08-17 | $21.51 | $21.51 | $21.51 | $21.51 | $19.36 | 0 |
| 2018-08-16 | $21.51 | $21.51 | $21.51 | $21.51 | $19.36 | 200 |
| 2018-08-15 | $21.41 | $21.41 | $21.41 | $21.41 | $19.27 | 0 |
| 2018-08-14 | $21.41 | $21.41 | $21.41 | $21.41 | $19.27 | 0 |
| 2018-08-13 | $21.41 | $21.41 | $21.41 | $21.41 | $19.27 | 200 |
| 2018-08-10 | $21.20 | $21.25 | $20.91 | $21.25 | $19.13 | 2,018,224 |
| 2018-08-09 | $21.67 | $21.94 | $21.67 | $21.71 | $19.54 | 300 |
| 2018-08-08 | $21.28 | $21.28 | $21.28 | $21.28 | $19.15 | 75 |
| 2018-08-07 | $21.28 | $21.28 | $21.28 | $21.28 | $19.15 | 300 |
| 2018-08-06 | $20.19 | $20.19 | $20.19 | $20.19 | $18.17 | 280 |
| 2018-08-03 | $21.29 | $21.29 | $21.29 | $21.29 | $19.16 | 150 |
| 2018-08-02 | $20.82 | $20.82 | $20.82 | $20.82 | $18.74 | 4,489 |
| 2018-08-01 | $20.82 | $20.82 | $20.82 | $20.82 | $18.74 | 60 |
| 2018-07-31 | $20.73 | $20.82 | $20.73 | $20.82 | $18.74 | 475 |
| 2018-07-30 | $20.76 | $20.76 | $20.76 | $20.76 | $18.69 | 7,388 |
| 2018-07-27 | $20.85 | $20.85 | $20.85 | $20.85 | $18.77 | 351 |
| 2018-07-26 | $20.97 | $20.97 | $20.91 | $20.91 | $18.82 | 457 |
| 2018-07-25 | $20.97 | $20.97 | $20.97 | $20.97 | $18.88 | 257 |
| 2018-07-24 | $20.93 | $20.93 | $20.93 | $20.93 | $18.84 | 492 |
| 2018-07-23 | $21.03 | $21.03 | $21.03 | $21.03 | $18.93 | 68 |
| 2018-07-20 | $21.03 | $21.03 | $21.03 | $21.03 | $18.93 | 267 |
| 2018-07-19 | $21.12 | $21.12 | $20.95 | $20.95 | $18.86 | 981 |
| 2018-07-18 | $21.37 | $21.37 | $21.17 | $21.17 | $19.06 | 826 |
| 2018-07-17 | $21.35 | $21.35 | $21.35 | $21.35 | $19.22 | 5,167 |
| 2018-07-16 | $21.22 | $21.22 | $21.22 | $21.22 | $19.10 | 275 |
| 2018-07-13 | $21.22 | $21.22 | $21.22 | $21.22 | $19.10 | 375 |
| 2018-07-12 | $21.22 | $21.22 | $21.22 | $21.22 | $19.10 | 400 |
| 2018-07-11 | $21.35 | $21.35 | $21.35 | $21.35 | $19.22 | 326 |
| 2018-07-10 | $21.57 | $21.57 | $21.57 | $21.57 | $19.42 | 590 |
| 2018-07-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.26 | 336 |
| 2018-07-06 | $21.46 | $21.62 | $21.46 | $21.62 | $19.46 | 370 |
| 2018-07-05 | $21.22 | $21.22 | $21.22 | $21.22 | $19.10 | 425 |
| 2018-07-03 | $20.61 | $20.74 | $20.61 | $20.74 | $18.67 | 875 |
| 2018-07-02 | $21.00 | $21.46 | $21.00 | $21.46 | $19.32 | 297 |
| 2018-06-29 | $20.01 | $20.01 | $20.01 | $20.01 | $18.01 | 28,256 |
| 2018-06-28 | $20.01 | $20.01 | $20.01 | $20.01 | $18.01 | 89 |
| 2018-06-27 | $20.04 | $20.04 | $20.01 | $20.01 | $18.01 | 490 |
| 2018-06-26 | $20.10 | $20.10 | $20.10 | $20.10 | $18.09 | 433 |
| 2018-06-25 | $20.24 | $20.24 | $20.10 | $20.10 | $18.09 | 633 |
| 2018-06-22 | $20.33 | $20.40 | $20.33 | $20.40 | $18.36 | 30,616 |
| 2018-06-21 | $20.19 | $20.22 | $20.15 | $20.17 | $18.16 | 992 |
| 2018-06-20 | $20.23 | $20.23 | $20.23 | $20.23 | $18.21 | 441 |
| 2018-06-19 | $20.05 | $20.05 | $20.05 | $20.05 | $18.05 | 662 |
| 2018-06-18 | $19.82 | $19.82 | $19.82 | $19.82 | $17.84 | 329 |
| 2018-06-15 | $19.96 | $20.08 | $19.96 | $19.98 | $17.98 | 616 |
| 2018-06-14 | $20.07 | $20.10 | $20.07 | $20.10 | $18.09 | 5,198 |
| 2018-06-13 | $20.07 | $20.07 | $20.07 | $20.07 | $18.07 | 444 |
| 2018-06-12 | $19.58 | $19.58 | $19.58 | $19.58 | $17.62 | 302 |
| 2018-06-11 | $19.46 | $19.63 | $19.43 | $19.58 | $17.62 | 5,825 |
| 2018-06-08 | $19.56 | $19.58 | $19.53 | $19.54 | $17.59 | 3,458 |
| 2018-06-07 | $19.57 | $19.57 | $19.57 | $19.57 | $17.62 | 83 |
| 2018-06-06 | $19.57 | $19.57 | $19.57 | $19.57 | $17.62 | 400 |
| 2018-06-05 | $19.48 | $19.54 | $19.48 | $19.54 | $17.59 | 558 |
| 2018-06-04 | $19.70 | $19.70 | $19.70 | $19.70 | $17.73 | 365 |
| 2018-06-01 | $19.45 | $19.51 | $19.45 | $19.45 | $17.51 | 1,033 |
| 2018-05-31 | $19.33 | $19.33 | $19.21 | $19.29 | $17.36 | 3,125 |
| 2018-05-30 | $19.68 | $19.75 | $19.51 | $19.51 | $17.56 | 585 |
| 2018-05-29 | $19.32 | $19.32 | $19.32 | $19.32 | $17.39 | 467 |
| 2018-05-25 | $19.70 | $19.70 | $19.70 | $19.70 | $17.73 | 21 |
| 2018-05-24 | $19.66 | $19.75 | $19.54 | $19.70 | $17.73 | 3,585 |
| 2018-05-23 | $20.42 | $20.42 | $20.42 | $20.42 | $18.38 | 0 |
| 2018-05-22 | $20.42 | $20.42 | $20.42 | $20.42 | $18.34 | 40 |
| 2018-05-21 | $20.35 | $20.42 | $20.35 | $20.42 | $18.34 | 775 |
| 2018-05-18 | $19.03 | $19.03 | $19.03 | $19.03 | $17.09 | 220 |
| 2018-05-17 | $19.10 | $19.15 | $19.10 | $19.15 | $17.20 | 770 |
| 2018-05-16 | $19.51 | $19.51 | $19.51 | $19.51 | $17.52 | 37,405 |
| 2018-05-15 | $19.28 | $19.55 | $19.28 | $19.53 | $17.54 | 850 |
| 2018-05-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.07 | 207 |
| 2018-05-11 | $18.78 | $18.78 | $18.78 | $18.78 | $16.87 | 400 |
| 2018-05-10 | $18.74 | $18.74 | $18.74 | $18.74 | $16.83 | 4 |
| 2018-05-09 | $18.74 | $18.74 | $18.74 | $18.74 | $16.83 | 200 |
| 2018-05-08 | $18.39 | $18.65 | $18.39 | $18.54 | $16.65 | 2,700 |
| 2018-05-07 | $18.28 | $18.28 | $18.28 | $18.28 | $16.42 | 80 |
| 2018-05-04 | $18.18 | $18.28 | $18.18 | $18.28 | $16.42 | 2,002 |
| 2018-05-03 | $18.26 | $18.26 | $18.23 | $18.23 | $16.37 | 1,411 |
| 2018-05-02 | $18.46 | $18.47 | $18.37 | $18.47 | $16.59 | 4,555,603 |
| 2018-05-01 | $18.62 | $18.65 | $18.50 | $18.50 | $16.62 | 28,200 |
| 2018-04-30 | $18.99 | $18.99 | $18.99 | $18.99 | $17.06 | 52,263 |
| 2018-04-27 | $18.99 | $18.99 | $18.99 | $18.99 | $17.06 | 22,686 |
| 2018-04-26 | $18.71 | $18.96 | $18.71 | $18.90 | $16.98 | 34,295 |
| 2018-04-25 | $18.62 | $18.62 | $18.62 | $18.62 | $16.73 | 165 |
| 2018-04-24 | $18.99 | $18.99 | $18.99 | $18.99 | $17.06 | 225 |
| 2018-04-23 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 10 |
| 2018-04-20 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 0 |
| 2018-04-19 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 40 |
| 2018-04-18 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 0 |
| 2018-04-17 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 0 |
| 2018-04-16 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 500 |
| 2018-04-13 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 36 |
| 2018-04-12 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 0 |
| 2018-04-11 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 0 |
| 2018-04-10 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 0 |
| 2018-04-09 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 0 |
| 2018-04-06 | $19.63 | $19.63 | $19.63 | $19.63 | $17.63 | 100 |
| 2018-04-05 | $19.49 | $19.49 | $19.49 | $19.49 | $17.51 | 0 |
| 2018-04-04 | $19.06 | $19.49 | $19.06 | $19.49 | $17.51 | 610 |
| 2018-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.07 | 0 |
| 2018-04-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.07 | 0 |
| 2018-03-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.07 | 360 |
| 2018-03-28 | $18.99 | $18.99 | $18.99 | $18.99 | $17.06 | 0 |
| 2018-03-27 | $18.99 | $18.99 | $18.99 | $18.99 | $17.04 | 4,347 |
| 2018-03-26 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 0 |
| 2018-03-23 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 0 |
| 2018-03-22 | $18.44 | $18.44 | $18.44 | $18.44 | $16.55 | 500 |
| 2018-03-21 | $18.55 | $18.55 | $18.55 | $18.55 | $16.64 | 4,007 |
| 2018-03-20 | $18.55 | $18.55 | $18.55 | $18.55 | $16.64 | 99,800 |
| 2018-03-19 | $18.31 | $18.31 | $18.31 | $18.31 | $16.43 | 383 |
| 2018-03-16 | $18.34 | $18.34 | $18.28 | $18.28 | $16.40 | 2,540 |
| 2018-03-15 | $18.54 | $18.54 | $18.54 | $18.54 | $16.63 | 0 |
| 2018-03-14 | $18.54 | $18.54 | $18.54 | $18.54 | $16.63 | 0 |
| 2018-03-13 | $18.54 | $18.54 | $18.54 | $18.54 | $16.63 | 1,400 |
| 2018-03-12 | $19.28 | $19.28 | $19.28 | $19.28 | $17.30 | 0 |
| 2018-03-09 | $19.26 | $19.28 | $19.25 | $19.28 | $17.30 | 830 |
| 2018-03-08 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2018-03-07 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2018-03-06 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 0 |
| 2018-03-05 | $18.40 | $18.58 | $18.40 | $18.58 | $16.67 | 1,500 |
| 2018-03-02 | $18.58 | $18.58 | $18.58 | $18.58 | $16.67 | 205 |
| 2018-03-01 | $18.69 | $18.69 | $18.69 | $18.69 | $16.77 | 1,990 |
| 2018-02-28 | $18.97 | $18.97 | $18.89 | $18.89 | $16.95 | 1,683 |
| 2018-02-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.05 | 0 |
| 2018-02-26 | $19.04 | $19.04 | $19.00 | $19.00 | $17.05 | 1,020 |
| 2018-02-23 | $18.94 | $18.94 | $18.94 | $18.94 | $16.99 | 240 |
| 2018-02-22 | $19.17 | $19.17 | $19.17 | $19.17 | $17.20 | 330 |
| 2018-02-21 | $18.79 | $18.79 | $18.79 | $18.79 | $16.86 | 0 |
| 2018-02-20 | $18.79 | $18.79 | $18.79 | $18.79 | $16.86 | 892 |
| 2018-02-16 | $18.79 | $18.79 | $18.79 | $18.79 | $16.86 | 400 |
| 2018-02-15 | $18.46 | $18.46 | $18.46 | $18.46 | $16.56 | 2,002 |
| 2018-02-14 | $18.46 | $18.46 | $18.46 | $18.46 | $16.56 | 0 |
| 2018-02-13 | $18.46 | $18.46 | $18.46 | $18.46 | $16.56 | 0 |
| 2018-02-12 | $18.46 | $18.46 | $18.46 | $18.46 | $16.56 | 900 |
| 2018-02-09 | $18.72 | $18.72 | $18.72 | $18.72 | $16.80 | 0 |
| 2018-02-08 | $18.72 | $18.72 | $18.72 | $18.72 | $16.80 | 0 |
| 2018-02-07 | $18.72 | $18.72 | $18.72 | $18.72 | $16.80 | 500 |
| 2018-02-06 | $18.73 | $18.81 | $17.79 | $18.80 | $16.87 | 1,913 |
| 2018-02-05 | $19.81 | $19.81 | $19.81 | $19.81 | $17.77 | 0 |
| 2018-02-02 | $19.81 | $19.81 | $19.81 | $19.81 | $17.77 | 0 |
| 2018-02-01 | $19.81 | $19.81 | $19.81 | $19.81 | $17.77 | 200 |
| 2018-01-31 | $19.14 | $19.14 | $19.14 | $19.14 | $17.17 | 1,600 |
| 2018-01-30 | $19.18 | $19.18 | $19.14 | $19.14 | $17.17 | 950 |
| 2018-01-29 | $19.83 | $19.83 | $19.83 | $19.83 | $17.79 | 884 |
| 2018-01-26 | $19.83 | $19.83 | $19.83 | $19.83 | $17.79 | 900 |
| 2018-01-25 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 0 |
| 2018-01-24 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 84 |
| 2018-01-23 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 0 |
| 2018-01-22 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 0 |
| 2018-01-19 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 140 |
| 2018-01-18 | $19.35 | $19.35 | $19.35 | $19.35 | $17.36 | 100 |
| 2018-01-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 0 |
| 2018-01-16 | $18.85 | $18.85 | $18.85 | $18.85 | $16.91 | 0 |
| 2018-01-12 | $18.68 | $18.85 | $18.68 | $18.85 | $16.91 | 1,180 |
| 2018-01-11 | $18.60 | $18.60 | $18.59 | $18.59 | $16.68 | 1,905,586 |
| 2018-01-10 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 0 |
| 2018-01-09 | $18.93 | $18.93 | $18.93 | $18.93 | $16.98 | 75 |
| 2018-01-08 | $19.00 | $19.00 | $18.93 | $18.93 | $16.98 | 415,745 |
| 2018-01-05 | $18.97 | $18.97 | $18.97 | $18.97 | $17.02 | 0 |
| 2018-01-04 | $18.97 | $18.97 | $18.97 | $18.97 | $17.02 | 5,300 |
| 2018-01-03 | $18.97 | $18.97 | $18.97 | $18.97 | $17.02 | 0 |
| 2018-01-02 | $18.97 | $18.97 | $18.97 | $18.97 | $17.02 | 0 |
| 2017-12-29 | $18.97 | $18.97 | $18.97 | $18.97 | $17.02 | 200 |
| 2017-12-28 | $18.67 | $18.67 | $18.67 | $18.67 | $16.75 | 0 |
| 2017-12-27 | $18.67 | $18.67 | $18.67 | $18.67 | $16.75 | 0 |
| 2017-12-26 | $18.67 | $18.67 | $18.67 | $18.67 | $16.75 | 0 |
| 2017-12-22 | $18.67 | $18.67 | $18.67 | $18.67 | $16.75 | 500 |
| 2017-12-21 | $18.21 | $18.21 | $18.21 | $18.21 | $16.34 | 0 |
| 2017-12-20 | $18.21 | $18.21 | $18.21 | $18.21 | $16.34 | 400 |
| 2017-12-19 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 0 |
| 2017-12-18 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 0 |
| 2017-12-15 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 356 |
| 2017-12-14 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 0 |
| 2017-12-13 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 0 |
| 2017-12-12 | $18.81 | $18.81 | $18.81 | $18.81 | $16.88 | 3,000 |
| 2017-12-11 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 0 |
| 2017-12-08 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 0 |
| 2017-12-07 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 0 |
| 2017-12-06 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 0 |
| 2017-12-05 | $19.21 | $19.21 | $19.21 | $19.21 | $17.24 | 500 |
| 2017-12-04 | $19.41 | $19.41 | $18.58 | $18.58 | $16.67 | 3,090 |
| 2017-12-01 | $19.27 | $19.31 | $19.14 | $19.31 | $17.33 | 835,390 |
| 2017-11-30 | $19.02 | $19.02 | $19.02 | $19.02 | $17.07 | 10,300 |
| 2017-11-29 | $19.02 | $19.02 | $19.02 | $19.02 | $17.07 | 0 |
| 2017-11-28 | $19.02 | $19.02 | $19.02 | $19.02 | $17.07 | 100 |
| 2017-11-27 | $18.87 | $18.87 | $18.87 | $18.87 | $16.93 | 260 |
| 2017-11-24 | $19.57 | $19.57 | $19.57 | $19.57 | $17.56 | 0 |
| 2017-11-22 | $19.57 | $19.57 | $19.57 | $19.57 | $17.56 | 50 |
| 2017-11-21 | $19.57 | $19.57 | $19.57 | $19.57 | $17.56 | 0 |
| 2017-11-20 | $19.57 | $19.57 | $19.57 | $19.57 | $17.56 | 500 |
| 2017-11-17 | $38.48 | $38.48 | $38.48 | $38.48 | $34.53 | 0 |
| 2017-11-16 | $38.48 | $38.48 | $38.48 | $38.48 | $17.26 | 0 |
| 2017-11-15 | $38.48 | $38.48 | $38.48 | $38.48 | $17.26 | 80 |
| 2017-11-14 | $38.48 | $38.48 | $38.48 | $38.48 | $17.26 | 262 |
| 2017-11-13 | $38.77 | $38.83 | $38.57 | $38.58 | $17.31 | 13,014 |
| 2017-11-10 | $38.38 | $38.39 | $38.01 | $38.39 | $17.22 | 9,370 |
| 2017-11-09 | $39.22 | $39.25 | $39.08 | $39.22 | $17.59 | 32,370 |
| 2017-11-08 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-11-07 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 2 |
| 2017-11-06 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-11-03 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-11-02 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-11-01 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-31 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-30 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-27 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-26 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-25 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 24 |
| 2017-10-24 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-23 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-20 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-19 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-18 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-17 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-16 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-13 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-12 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-11 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-10 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-09 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-06 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-05 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-04 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-03 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-10-02 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-09-29 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-09-28 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 0 |
| 2017-09-27 | $37.40 | $37.40 | $37.40 | $37.40 | $16.78 | 600 |
| 2017-09-26 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-25 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-22 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-21 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-20 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-19 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-18 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-15 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-14 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-13 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-12 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-11 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-08 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-07 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 0 |
| 2017-09-06 | $38.52 | $38.52 | $38.52 | $38.52 | $17.28 | 200 |
| 2017-09-05 | $38.79 | $38.79 | $38.79 | $38.79 | $17.40 | 402 |
| 2017-09-01 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 18 |
| 2017-08-31 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 1,128 |
| 2017-08-30 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-29 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-28 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-25 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-24 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-23 | $34.13 | $34.13 | $34.13 | $34.13 | $15.31 | 0 |
| 2017-08-22 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-21 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 156 |
| 2017-08-18 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-17 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-16 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-15 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-14 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-11 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-10 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-09 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-08 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-07 | $34.13 | $34.13 | $34.13 | $34.13 | $15.29 | 0 |
| 2017-08-04 | $34.19 | $34.19 | $34.13 | $34.13 | $15.29 | 4,000 |
| 2017-08-03 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-08-02 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-08-01 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-31 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-28 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-27 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-26 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-25 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-24 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-21 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-20 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-19 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 876 |
| 2017-07-18 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-17 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-14 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-13 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-12 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 22 |
| 2017-07-11 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-10 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-07 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-06 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-05 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-07-03 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-30 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 12,548 |
| 2017-06-29 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-28 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-27 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-26 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-23 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-22 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-21 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-20 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-19 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-16 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-15 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-14 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-13 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-12 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 0 |
| 2017-06-09 | $30.04 | $30.04 | $30.04 | $30.04 | $13.45 | 600 |
| 2017-06-08 | $29.88 | $30.04 | $29.88 | $30.04 | $13.45 | 4,200 |
| 2017-06-07 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 800 |
| 2017-06-06 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 800 |
| 2017-06-05 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 400 |
| 2017-06-02 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 1,400 |
| 2017-06-01 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 17,600 |
| 2017-05-31 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 1,600 |
| 2017-05-30 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 2,400 |
| 2017-05-26 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 2,400 |
| 2017-05-25 | $30.39 | $30.39 | $30.39 | $30.39 | $13.61 | 3,600 |
| 2017-05-24 | $30.25 | $30.25 | $30.25 | $30.25 | $13.55 | 2,600 |
| 2017-05-23 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 5,800 |
| 2017-05-22 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 0 |
| 2017-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 11,000 |
| 2017-05-18 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 3,600 |
| 2017-05-17 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 4,200 |
| 2017-05-16 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 7,200 |
| 2017-05-15 | $30.60 | $30.60 | $30.60 | $30.60 | $13.68 | 0 |
| 2017-05-12 | $30.60 | $30.60 | $30.60 | $30.60 | $13.68 | 2,000 |
| 2017-05-11 | $30.25 | $30.25 | $30.25 | $30.25 | $13.52 | 200 |
| 2017-05-10 | $30.83 | $30.83 | $30.83 | $30.83 | $13.78 | 1,600 |
| 2017-05-09 | $30.83 | $30.83 | $30.83 | $30.83 | $13.78 | 800 |
| 2017-05-08 | $30.83 | $30.83 | $30.83 | $30.83 | $13.78 | 4,200 |
| 2017-05-05 | $30.64 | $30.64 | $30.64 | $30.64 | $13.70 | 0 |
| 2017-05-04 | $30.63 | $30.64 | $30.63 | $30.64 | $13.70 | 900 |
| 2017-05-03 | $30.48 | $30.73 | $30.48 | $30.64 | $13.70 | 1,038,600 |
| 2017-05-02 | $30.11 | $30.11 | $30.11 | $30.11 | $13.46 | 0 |
| 2017-05-01 | $30.11 | $30.11 | $30.11 | $30.11 | $13.46 | 0 |
| 2017-04-28 | $30.11 | $30.11 | $30.11 | $30.11 | $13.46 | 0 |
| 2017-04-27 | $30.11 | $30.11 | $30.11 | $30.11 | $13.46 | 3,000 |
| 2017-04-26 | $30.11 | $30.11 | $30.11 | $30.11 | $13.46 | 2,800 |
| 2017-04-25 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 600 |
| 2017-04-24 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 110 |
| 2017-04-21 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-20 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-19 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-18 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-17 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-13 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-12 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-11 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-10 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-07 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 200 |
| 2017-04-06 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-05 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 1,610 |
| 2017-04-04 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 0 |
| 2017-04-03 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 1,400 |
| 2017-03-31 | $30.75 | $30.75 | $30.75 | $30.75 | $13.75 | 2,800 |
| 2017-03-30 | $30.16 | $30.16 | $30.16 | $30.16 | $13.48 | 3,800 |
| 2017-03-29 | $30.16 | $30.16 | $30.16 | $30.16 | $13.48 | 8,000 |
| 2017-03-28 | $29.77 | $29.77 | $29.77 | $29.77 | $13.29 | 4,200 |
| 2017-03-27 | $29.77 | $29.77 | $29.77 | $29.77 | $13.29 | 0 |
| 2017-03-24 | $29.77 | $29.77 | $29.77 | $29.77 | $13.29 | 4,600 |
| 2017-03-23 | $29.77 | $29.77 | $29.77 | $29.77 | $13.29 | 5,800 |
| 2017-03-22 | $29.58 | $29.77 | $29.58 | $29.77 | $13.29 | 2,200 |
| 2017-03-21 | $29.34 | $29.34 | $29.34 | $29.34 | $13.10 | 0 |
| 2017-03-20 | $29.34 | $29.34 | $29.34 | $29.34 | $13.10 | 0 |
| 2017-03-17 | $29.34 | $29.34 | $29.34 | $29.34 | $13.10 | 0 |
| 2017-03-16 | $29.34 | $29.34 | $29.34 | $29.34 | $13.10 | 20,400 |
| 2017-03-15 | $28.90 | $29.34 | $28.90 | $29.34 | $13.10 | 1,400 |
| 2017-03-14 | $28.27 | $28.27 | $28.27 | $28.27 | $12.62 | 4,400 |
| 2017-03-13 | $28.27 | $28.27 | $28.27 | $28.27 | $12.62 | 0 |
| 2017-03-10 | $28.27 | $28.27 | $28.27 | $28.27 | $12.62 | 0 |
| 2017-03-09 | $28.27 | $28.27 | $28.27 | $28.27 | $12.62 | 800 |
| 2017-03-08 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-03-07 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-03-06 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 1,600 |
| 2017-03-03 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-03-02 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-03-01 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-28 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-27 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 200 |
| 2017-02-24 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-23 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-22 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-21 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 12,200 |
| 2017-02-17 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 37,000 |
| 2017-02-16 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 200 |
| 2017-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-14 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-13 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-10 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-09 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-08 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-07 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-06 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-03 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-02-02 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 2,600 |
| 2017-02-01 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-01-31 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 3,400 |
| 2017-01-30 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 0 |
| 2017-01-27 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 7,680 |
| 2017-01-26 | $30.30 | $30.30 | $30.30 | $30.30 | $13.53 | 9,708 |
| 2017-01-25 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 5,200 |
| 2017-01-24 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 0 |
| 2017-01-23 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 0 |
| 2017-01-20 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 0 |
| 2017-01-19 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 5,400 |
| 2017-01-18 | $29.62 | $29.62 | $29.62 | $29.62 | $13.22 | 2,800 |
| 2017-01-17 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-13 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-12 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-11 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 8,800 |
| 2017-01-10 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-09 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-06 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-05 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-04 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2017-01-03 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 800 |
| 2016-12-30 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2016-12-29 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2016-12-28 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 1,236 |
| 2016-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 0 |
| 2016-12-23 | $27.67 | $27.67 | $27.67 | $27.67 | $12.35 | 20,400 |
| 2016-12-22 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 12,000 |
| 2016-12-21 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-20 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 13,400 |
| 2016-12-19 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 2,930 |
| 2016-12-16 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-15 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 2,000 |
| 2016-12-14 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-13 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 3,022 |
| 2016-12-12 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-09 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-08 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 0 |
| 2016-12-07 | $27.62 | $27.62 | $27.62 | $27.62 | $12.33 | 1,200 |
| 2016-12-06 | $27.43 | $27.43 | $27.43 | $27.43 | $12.24 | 6,200 |
| 2016-12-05 | $27.19 | $27.19 | $27.19 | $27.19 | $12.14 | 1,800 |
| 2016-12-02 | $27.19 | $27.19 | $27.19 | $27.19 | $12.14 | 7,600 |
| 2016-12-01 | $27.19 | $27.19 | $27.19 | $27.19 | $12.14 | 0 |
| 2016-11-30 | $27.19 | $27.19 | $27.19 | $27.19 | $12.14 | 6,522 |
| 2016-11-29 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 0 |
| 2016-11-28 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 0 |
| 2016-11-25 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 0 |
| 2016-11-23 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 0 |
| 2016-11-22 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 0 |
| 2016-11-21 | $28.34 | $28.34 | $28.34 | $28.34 | $12.65 | 6,912 |
| 2016-11-18 | $27.66 | $27.66 | $27.66 | $27.66 | $12.35 | 0 |
| 2016-11-17 | $27.66 | $27.66 | $27.66 | $27.66 | $12.35 | 0 |
| 2016-11-16 | $27.66 | $27.66 | $27.66 | $27.66 | $12.35 | 0 |
| 2016-11-15 | $27.66 | $27.66 | $27.66 | $27.66 | $12.33 | 0 |
| 2016-11-14 | $27.66 | $27.66 | $27.66 | $27.66 | $12.33 | 0 |
| 2016-11-11 | $27.66 | $27.66 | $27.66 | $27.66 | $12.33 | 4,600 |
| 2016-11-10 | $27.66 | $27.66 | $27.66 | $27.66 | $12.33 | 0 |
| 2016-11-09 | $27.66 | $27.66 | $27.66 | $27.66 | $12.33 | 15,758 |
| 2016-11-08 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 0 |
| 2016-11-07 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 0 |
| 2016-11-04 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 5,600 |
| 2016-11-03 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 0 |
| 2016-11-02 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 15,800 |
| 2016-11-01 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 57,600 |
| 2016-10-31 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 0 |
| 2016-10-28 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 0 |
| 2016-10-27 | $28.23 | $28.23 | $28.23 | $28.23 | $12.58 | 4,688 |
| 2016-10-26 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 800 |
| 2016-10-25 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 2,800 |
| 2016-10-24 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-21 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-20 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-19 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 54,584 |
| 2016-10-18 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 3,000 |
| 2016-10-17 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 146,432 |
| 2016-10-14 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 76,200 |
| 2016-10-13 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-12 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-11 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 6,600 |
| 2016-10-10 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 0 |
| 2016-10-07 | $29.07 | $29.07 | $29.07 | $29.07 | $12.96 | 18,600 |
| 2016-10-06 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 0 |
| 2016-10-05 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 46,400 |
| 2016-10-04 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 0 |
| 2016-10-03 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 13,000 |
| 2016-09-30 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 30,400 |
| 2016-09-29 | $30.54 | $30.54 | $30.54 | $30.54 | $13.61 | 450 |
| 2016-09-28 | $29.92 | $29.92 | $29.92 | $29.92 | $13.34 | 47,200 |
| 2016-09-27 | $29.92 | $29.92 | $29.92 | $29.92 | $13.34 | 0 |
| 2016-09-26 | $29.92 | $29.92 | $29.92 | $29.92 | $13.34 | 12,300 |
| 2016-09-23 | $29.92 | $29.92 | $29.92 | $29.92 | $13.34 | 28,000 |
| 2016-09-22 | $29.92 | $29.92 | $29.92 | $29.92 | $13.34 | 0 |
| 2016-09-21 | $29.91 | $29.92 | $29.91 | $29.92 | $13.34 | 20,060 |
| 2016-09-20 | $29.95 | $29.95 | $29.95 | $29.95 | $13.35 | 14,260 |
| 2016-09-19 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 19,600 |
| 2016-09-16 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 12,000 |
| 2016-09-15 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 5,800 |
| 2016-09-14 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 14,400 |
| 2016-09-13 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 0 |
| 2016-09-12 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 22,200 |
| 2016-09-09 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 0 |
| 2016-09-08 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 0 |
| 2016-09-07 | $30.95 | $30.95 | $30.95 | $30.95 | $13.79 | 320,000 |
| 2016-09-06 | $30.51 | $30.51 | $30.51 | $30.51 | $13.60 | 0 |
| 2016-09-02 | $30.51 | $30.51 | $30.51 | $30.51 | $13.60 | 19,434 |
| 2016-09-01 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-31 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 7,200 |
| 2016-08-30 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-29 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-26 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 5,400 |
| 2016-08-25 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-24 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-23 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-22 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-19 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 0 |
| 2016-08-18 | $31.66 | $31.66 | $31.66 | $31.66 | $14.11 | 200 |
| 2016-08-17 | $31.73 | $31.73 | $31.73 | $31.73 | $14.14 | 1,000 |
| 2016-08-16 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-15 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 8,400 |
| 2016-08-12 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-11 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-10 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 21,864 |
| 2016-08-09 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-08 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 11,200 |
| 2016-08-05 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 14,800 |
| 2016-08-04 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-03 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 18,000 |
| 2016-08-02 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 0 |
| 2016-08-01 | $31.76 | $31.76 | $31.76 | $31.76 | $14.14 | 200 |
| 2016-07-29 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 32,200 |
| 2016-07-28 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 2,400 |
| 2016-07-27 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 11,000 |
| 2016-07-26 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 1,200 |
| 2016-07-25 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 1,400 |
| 2016-07-22 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 0 |
| 2016-07-21 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 0 |
| 2016-07-20 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 2,222 |
| 2016-07-19 | $30.50 | $30.50 | $30.50 | $30.50 | $13.57 | 1,800 |
| 2016-07-18 | $30.22 | $30.22 | $30.22 | $30.22 | $13.45 | 7,000 |
| 2016-07-15 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 800 |
| 2016-07-14 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-07-13 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 17,200 |
| 2016-07-12 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-07-11 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-07-08 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 42,000 |
| 2016-07-07 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-07-06 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 2,000 |
| 2016-07-05 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 2,414 |
| 2016-07-01 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-06-30 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-06-29 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-06-28 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 0 |
| 2016-06-27 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 16,400 |
| 2016-06-24 | $28.19 | $28.19 | $28.19 | $28.19 | $12.55 | 1,712 |
| 2016-06-23 | $28.84 | $28.84 | $28.84 | $28.84 | $12.84 | 6,000 |
| 2016-06-22 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 0 |
| 2016-06-21 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 0 |
| 2016-06-20 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 12,320 |
| 2016-06-17 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 0 |
| 2016-06-16 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 0 |
| 2016-06-15 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 12,200 |
| 2016-06-14 | $28.89 | $28.89 | $28.89 | $28.89 | $12.86 | 400 |
| 2016-06-13 | $28.89 | $28.89 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-06-10 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 12,650 |
| 2016-06-09 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-06-08 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-06-07 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 14 |
| 2016-06-06 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-06-03 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 18,800 |
| 2016-06-02 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-06-01 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 0 |
| 2016-05-31 | $28.52 | $28.52 | $28.52 | $28.52 | $12.69 | 4,400 |
| 2016-05-27 | $28.16 | $28.16 | $28.16 | $28.16 | $12.53 | 4,400 |
| 2016-05-26 | $28.16 | $28.16 | $28.16 | $28.16 | $12.53 | 5,000 |
| 2016-05-25 | $28.16 | $28.16 | $28.16 | $28.16 | $12.53 | 76,400 |
| 2016-05-24 | $28.16 | $28.16 | $28.16 | $28.16 | $12.51 | 0 |
| 2016-05-23 | $28.16 | $28.16 | $28.16 | $28.16 | $12.51 | 0 |
| 2016-05-20 | $28.16 | $28.16 | $28.16 | $28.16 | $12.51 | 2,393,972 |
| 2016-05-19 | $27.75 | $27.81 | $27.75 | $27.81 | $12.36 | 2,930 |
| 2016-05-18 | $27.71 | $27.71 | $27.71 | $27.71 | $12.31 | 26,400 |
| 2016-05-17 | $27.71 | $27.71 | $27.71 | $27.71 | $12.31 | 0 |
| 2016-05-16 | $27.71 | $27.71 | $27.71 | $27.71 | $12.31 | 58,636 |
| 2016-05-13 | $27.68 | $27.71 | $27.68 | $27.71 | $12.31 | 67,000 |
| 2016-05-12 | $27.87 | $27.87 | $27.86 | $27.87 | $12.38 | 1,486 |
| 2016-05-11 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 15,000 |
| 2016-05-10 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-05-09 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 8,400 |
| 2016-05-06 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 105,800 |
| 2016-05-05 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-05-04 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-05-03 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-05-02 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-04-29 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 16,200 |
| 2016-04-28 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 0 |
| 2016-04-27 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 26,600 |
| 2016-04-26 | $26.22 | $26.22 | $26.22 | $26.22 | $11.65 | 400,000 |
| 2016-04-25 | $26.24 | $26.95 | $26.24 | $26.95 | $11.98 | 800 |
| 2016-04-22 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 0 |
| 2016-04-21 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 0 |
| 2016-04-20 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 33,200 |
| 2016-04-19 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 0 |
| 2016-04-18 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 17,880 |
| 2016-04-15 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 0 |
| 2016-04-14 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 0 |
| 2016-04-13 | $25.06 | $25.06 | $25.06 | $25.06 | $11.14 | 10,970 |
| 2016-04-12 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 21,200 |
| 2016-04-11 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 0 |
| 2016-04-08 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 0 |
| 2016-04-07 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 0 |
| 2016-04-06 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 8,400 |
| 2016-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 0 |
| 2016-04-04 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 8,400 |
| 2016-04-01 | $25.98 | $25.98 | $25.98 | $25.98 | $11.54 | 51,400 |
| 2016-03-31 | $25.53 | $25.53 | $25.53 | $25.53 | $11.34 | 100 |
| 2016-03-30 | $25.53 | $25.53 | $25.53 | $25.53 | $11.34 | 89,436 |
| 2016-03-29 | $25.53 | $25.53 | $25.53 | $25.53 | $11.34 | 600 |
| 2016-03-28 | $25.53 | $25.53 | $25.53 | $25.53 | $11.35 | 91,400 |
| 2016-03-24 | $25.56 | $25.56 | $25.56 | $25.56 | $11.36 | 0 |
| 2016-03-23 | $25.56 | $25.56 | $25.56 | $25.56 | $11.36 | 0 |
| 2016-03-22 | $25.56 | $25.56 | $25.56 | $25.56 | $11.36 | 0 |
| 2016-03-21 | $25.56 | $25.56 | $25.56 | $25.56 | $11.34 | 1,200 |
| 2016-03-18 | $25.60 | $25.60 | $25.60 | $25.60 | $11.36 | 800 |
| 2016-03-17 | $25.05 | $25.05 | $25.05 | $25.05 | $11.12 | 0 |
| 2016-03-16 | $24.93 | $25.05 | $24.93 | $25.05 | $11.12 | 16,774 |
| 2016-03-15 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-14 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-11 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 67,800 |
| 2016-03-10 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-09 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-08 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 23,400 |
| 2016-03-07 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-04 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-03-03 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 14,200 |
| 2016-03-02 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 11,800 |
| 2016-03-01 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 1,400 |
| 2016-02-29 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 8,714 |
| 2016-02-26 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 14,000 |
| 2016-02-25 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-24 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-23 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-22 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-19 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-18 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 34 |
| 2016-02-17 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-16 | $24.27 | $24.27 | $24.27 | $24.27 | $10.77 | 0 |
| 2016-02-12 | $24.03 | $24.27 | $24.03 | $24.27 | $10.77 | 986 |
| 2016-02-11 | $25.13 | $25.13 | $25.13 | $25.13 | $11.15 | 0 |
| 2016-02-10 | $25.13 | $25.13 | $25.13 | $25.13 | $11.15 | 0 |
| 2016-02-09 | $25.13 | $25.13 | $25.13 | $25.13 | $11.15 | 0 |
| 2016-02-08 | $25.13 | $25.13 | $25.13 | $25.13 | $11.15 | 0 |
| 2016-02-05 | $25.13 | $25.13 | $25.13 | $25.13 | $11.15 | 200 |
| 2016-02-04 | $25.98 | $25.98 | $25.98 | $25.98 | $11.53 | 1,915,200 |
| 2016-02-03 | $25.06 | $25.06 | $25.06 | $25.06 | $11.12 | 0 |
| 2016-02-02 | $25.06 | $25.06 | $25.06 | $25.06 | $11.12 | 384,336 |
| 2016-02-01 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 0 |
| 2016-01-29 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 0 |
| 2016-01-28 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 0 |
| 2016-01-27 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 0 |
| 2016-01-26 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 0 |
| 2016-01-25 | $24.94 | $24.94 | $24.94 | $24.94 | $11.07 | 21,620 |
| 2016-01-22 | $23.54 | $23.54 | $23.54 | $23.54 | $10.44 | 10,400 |
| 2016-01-21 | $23.54 | $23.54 | $23.54 | $23.54 | $10.44 | 0 |
| 2016-01-20 | $23.54 | $23.54 | $23.54 | $23.54 | $10.44 | 0 |
| 2016-01-19 | $23.55 | $23.55 | $23.54 | $23.54 | $10.44 | 678 |
| 2016-01-15 | $23.49 | $23.49 | $23.49 | $23.49 | $10.42 | 200 |
| 2016-01-14 | $24.15 | $24.15 | $24.15 | $24.15 | $10.71 | 5,000 |
| 2016-01-13 | $24.15 | $24.15 | $24.15 | $24.15 | $10.71 | 438 |
| 2016-01-12 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 0 |
| 2016-01-11 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 0 |
| 2016-01-08 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 2,204 |
| 2016-01-07 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 0 |
| 2016-01-06 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 0 |
| 2016-01-05 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 0 |
| 2016-01-04 | $24.55 | $24.55 | $24.55 | $24.55 | $10.89 | 22,560 |
| 2015-12-31 | $24.51 | $24.55 | $24.50 | $24.55 | $10.89 | 6,076 |
| 2015-12-30 | $24.20 | $24.47 | $24.20 | $24.47 | $10.86 | 400 |
| 2015-12-29 | $24.18 | $24.18 | $24.18 | $24.18 | $10.73 | 23,800 |
| 2015-12-28 | $24.16 | $24.16 | $24.16 | $24.16 | $10.72 | 200 |
| 2015-12-24 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 8,800 |
| 2015-12-23 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 0 |
| 2015-12-22 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 0 |
| 2015-12-21 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 0 |
| 2015-12-18 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 4,800 |
| 2015-12-17 | $24.30 | $24.30 | $24.30 | $24.30 | $10.78 | 304,200 |
| 2015-12-16 | $24.32 | $24.32 | $24.30 | $24.30 | $10.78 | 304,200 |
| 2015-12-15 | $23.71 | $23.71 | $23.71 | $23.71 | $10.52 | 800 |
| 2015-12-14 | $23.97 | $23.97 | $23.71 | $23.71 | $10.52 | 800 |
| 2015-12-11 | $24.42 | $24.42 | $24.42 | $24.42 | $10.84 | 0 |
| 2015-12-10 | $24.42 | $24.42 | $24.42 | $24.42 | $10.84 | 466,128 |
| 2015-12-09 | $25.19 | $25.19 | $25.19 | $25.19 | $11.18 | 0 |
| 2015-12-08 | $25.19 | $25.19 | $25.19 | $25.19 | $11.18 | 0 |
| 2015-12-07 | $25.19 | $25.19 | $25.19 | $25.19 | $11.18 | 0 |
| 2015-12-04 | $25.19 | $25.19 | $25.19 | $25.19 | $11.18 | 2,000 |
| 2015-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | $11.42 | 8,400 |
| 2015-12-02 | $25.74 | $25.74 | $25.74 | $25.74 | $11.42 | 7,600 |
| 2015-12-01 | $24.73 | $24.73 | $24.73 | $24.73 | $10.97 | 0 |
| 2015-11-30 | $24.73 | $24.73 | $24.73 | $24.73 | $10.97 | 0 |
| 2015-11-27 | $24.73 | $24.73 | $24.73 | $24.73 | $10.97 | 0 |
| 2015-11-25 | $24.73 | $24.73 | $24.73 | $24.73 | $10.97 | 0 |
| 2015-11-24 | $24.73 | $24.73 | $24.73 | $24.73 | $10.97 | 200 |
| 2015-11-23 | $24.69 | $24.69 | $24.69 | $24.69 | $10.96 | 0 |
| 2015-11-20 | $24.69 | $24.69 | $24.69 | $24.69 | $10.96 | 200 |
| 2015-11-19 | $23.19 | $23.19 | $23.19 | $23.19 | $10.29 | 0 |
| 2015-11-18 | $23.19 | $23.19 | $23.19 | $23.19 | $10.29 | 3,888 |
| 2015-11-17 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-16 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 2,000 |
| 2015-11-13 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 17,800 |
| 2015-11-12 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-11 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-10 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 26,000 |
| 2015-11-09 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 32,908 |
| 2015-11-06 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-05 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-04 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-03 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-11-02 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-10-30 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-10-29 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-10-28 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-10-27 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 0 |
| 2015-10-26 | $23.19 | $23.19 | $23.19 | $23.19 | $10.27 | 200 |
| 2015-10-23 | $23.01 | $23.01 | $23.01 | $23.01 | $10.20 | 0 |
| 2015-10-22 | $23.01 | $23.01 | $23.01 | $23.01 | $10.20 | 32,366 |
| 2015-10-21 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-20 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-19 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-16 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-15 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-14 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 0 |
| 2015-10-13 | $22.78 | $22.78 | $22.76 | $22.78 | $10.09 | 678 |
| 2015-10-12 | $22.68 | $22.68 | $22.68 | $22.68 | $10.05 | 0 |
| 2015-10-09 | $22.68 | $22.68 | $22.68 | $22.68 | $10.05 | 96,000 |
| 2015-10-08 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-10-07 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-10-06 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-10-05 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-10-02 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-10-01 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-30 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 6 |
| 2015-09-29 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-28 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-25 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-24 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-23 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-22 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-21 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 0 |
| 2015-09-18 | $22.21 | $22.21 | $22.21 | $22.21 | $9.84 | 200 |
| 2015-09-17 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-16 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-15 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-14 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-11 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-10 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-09 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-08 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-04 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
| 2015-09-03 | $20.66 | $20.66 | $20.63 | $20.63 | $9.14 | 0 |
Quebecor Inc - Class B (QBCRF) News Headlines
Recent Quebecor Inc - Class B (QBCRF) News
Similar Companies to Quebecor Inc - Class B (QBCRF) 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 | -- | -- | -- |