Societe Generale S.A. (SCGLF) Exchange: PINK
Data as of May 2, 2025
$51.72 ($-0.13) -0.25%
Societe Generale S.A. - Daily Information
Click for more stock information on Societe Generale S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.72 |
| Previous Close | $51.72 |
| High | $51.72 |
| Low | $51.72 |
| Adjusted Open | $51.72 |
| Previous Adjusted Close | $51.72 |
| Adjusted High | $51.72 |
| Adjusted Low | $51.72 |
About Societe Generale S.A. (SCGLF)
No Description Available
Invest in Societe Generale S.A. (SCGLF)
Historical Stock Data for Societe Generale S.A. (SCGLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 45 |
| 2025-05-01 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2025-04-30 | $51.05 | $51.85 | $51.05 | $51.85 | $51.85 | 247 |
| 2025-04-29 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-04-28 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-04-25 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-04-24 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-04-23 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 27 |
| 2025-04-22 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2025-04-21 | $47.00 | $47.00 | $44.92 | $44.92 | $44.92 | 27 |
| 2025-04-17 | $46.00 | $46.17 | $46.00 | $46.17 | $46.17 | 14 |
| 2025-04-16 | $44.01 | $45.69 | $44.01 | $45.69 | $45.69 | 2,001 |
| 2025-04-15 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 370 |
| 2025-04-14 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2025-04-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 1,110 |
| 2025-04-10 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 150 |
| 2025-04-09 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 2,292 |
| 2025-04-08 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2025-04-07 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 9,320 |
| 2025-04-04 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1,396 |
| 2025-04-03 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
| 2025-04-02 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
| 2025-04-01 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
| 2025-03-31 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
| 2025-03-28 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
| 2025-03-27 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 40 |
| 2025-03-26 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| 2025-03-25 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| 2025-03-24 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| 2025-03-21 | $47.00 | $47.00 | $46.64 | $46.64 | $46.64 | 41 |
| 2025-03-20 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 2,972 |
| 2025-03-19 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2025-03-18 | $45.70 | $45.89 | $45.70 | $45.89 | $45.89 | 900 |
| 2025-03-17 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0 |
| 2025-03-14 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0 |
| 2025-03-13 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0 |
| 2025-03-12 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 448 |
| 2025-03-11 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 613 |
| 2025-03-10 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 0 |
| 2025-03-07 | $44.15 | $44.21 | $44.15 | $44.21 | $44.21 | 2,001 |
| 2025-03-06 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 267 |
| 2025-03-05 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2025-03-04 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2025-03-03 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2025-02-28 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 1,185 |
| 2025-02-27 | $39.17 | $40.43 | $39.17 | $40.43 | $40.43 | 1,881 |
| 2025-02-26 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
| 2025-02-25 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 679 |
| 2025-02-24 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 50 |
| 2025-02-21 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2025-02-20 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 100 |
| 2025-02-19 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 0 |
| 2025-02-18 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 1,000 |
| 2025-02-14 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2025-02-13 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 30 |
| 2025-02-12 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2025-02-11 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 30,066 |
| 2025-02-10 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 38,250 |
| 2025-02-07 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 1,800 |
| 2025-02-06 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2025-02-05 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2025-02-04 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 66 |
| 2025-02-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 55,000 |
| 2025-01-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 1 |
| 2025-01-30 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-01-29 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-01-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-01-27 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2025-01-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 80,000 |
| 2025-01-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1,400 |
| 2025-01-22 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-01-21 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 38,484 |
| 2025-01-17 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2025-01-16 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2025-01-15 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 2,000 |
| 2025-01-14 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 2,200 |
| 2025-01-13 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 10,392 |
| 2025-01-10 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 934 |
| 2025-01-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 50 |
| 2025-01-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 462 |
| 2025-01-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2025-01-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 400 |
| 2025-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2024-12-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2024-12-30 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 9,601 |
| 2024-12-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-12-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 468 |
| 2024-12-24 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-12-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 234 |
| 2024-12-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 17,005 |
| 2024-12-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 20,000 |
| 2024-12-18 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 32 |
| 2024-12-17 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 6,104 |
| 2024-12-12 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-11 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2,800 |
| 2024-12-10 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-09 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-06 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-05 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-12-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 200 |
| 2024-12-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-11-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 100 |
| 2024-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2024-11-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2024-11-25 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2024-11-22 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 15 |
| 2024-11-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-11-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-11-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-11-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 200 |
| 2024-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 17,100 |
| 2024-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 17,100 |
| 2024-11-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2024-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 500 |
| 2024-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2024-10-31 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 46 |
| 2024-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3,400 |
| 2024-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,400 |
| 2024-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2024-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4 |
| 2024-10-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-10-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-10-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-10-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2024-10-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-10-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 305 |
| 2024-10-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,750 |
| 2024-10-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-10-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2024-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 90 |
| 2024-10-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-10-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-10-01 | $24.20 | $24.45 | $23.65 | $23.65 | $23.65 | 2,490 |
| 2024-09-30 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2024-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2024-09-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2024-09-25 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,400 |
| 2024-09-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,000 |
| 2024-09-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2024-09-20 | $24.50 | $25.03 | $24.50 | $25.03 | $25.03 | 1,519 |
| 2024-09-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-09-18 | $24.30 | $25.89 | $24.30 | $25.89 | $25.89 | 1,800 |
| 2024-09-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,000 |
| 2024-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 117 |
| 2024-09-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-09-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 33 |
| 2024-09-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-08-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 33 |
| 2024-08-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 33 |
| 2024-08-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 33 |
| 2024-08-27 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2024-08-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2024-08-23 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2024-08-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2024-08-21 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2024-08-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 36,060 |
| 2024-08-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-08-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-08-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-08-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-08-13 | $22.90 | $23.45 | $22.50 | $23.45 | $23.45 | 296 |
| 2024-08-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-08-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-08-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-08-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-08-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 90 |
| 2024-08-05 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 500 |
| 2024-08-02 | $21.60 | $22.00 | $21.60 | $22.00 | $22.00 | 5,060 |
| 2024-08-01 | $24.20 | $24.20 | $23.60 | $23.60 | $23.60 | 360 |
| 2024-07-31 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-07-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-07-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-07-26 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-07-25 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2024-07-24 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 300 |
| 2024-07-23 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2024-07-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 50 |
| 2024-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-07-17 | $25.54 | $25.95 | $25.54 | $25.90 | $25.90 | 1,800 |
| 2024-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-07-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2024-07-11 | $24.95 | $25.30 | $24.95 | $25.30 | $25.30 | 588 |
| 2024-07-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-07-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 612 |
| 2024-07-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-07-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-07-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-07-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-07-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-06-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 5 |
| 2024-06-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 20 |
| 2024-06-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4,116 |
| 2024-06-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-06-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-06-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-06-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 19 |
| 2024-06-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-06-17 | $24.95 | $24.95 | $23.95 | $23.95 | $23.95 | 34 |
| 2024-06-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 28 |
| 2024-06-13 | $25.30 | $25.30 | $24.86 | $24.86 | $24.86 | 7,376 |
| 2024-06-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 100 |
| 2024-06-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 54 |
| 2024-06-10 | $26.41 | $26.50 | $26.41 | $26.50 | $26.50 | 551 |
| 2024-06-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 24 |
| 2024-06-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-06-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-06-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2,000 |
| 2024-06-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2024-05-31 | $29.70 | $29.73 | $29.70 | $29.73 | $29.73 | 42,400 |
| 2024-05-30 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 13,200 |
| 2024-05-29 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 5,660 |
| 2024-05-28 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 52,000 |
| 2024-05-24 | $29.61 | $29.61 | $29.61 | $29.61 | $28.66 | 100 |
| 2024-05-23 | $29.10 | $29.10 | $29.10 | $29.10 | $28.17 | 0 |
| 2024-05-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.17 | 0 |
| 2024-05-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.17 | 34 |
| 2024-05-20 | $29.80 | $29.80 | $29.80 | $29.80 | $28.85 | 100 |
| 2024-05-17 | $28.61 | $28.61 | $28.61 | $28.61 | $27.70 | 883 |
| 2024-05-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.56 | 217 |
| 2024-05-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 760 |
| 2024-05-14 | $29.50 | $30.20 | $29.50 | $30.20 | $30.20 | 2,070 |
| 2024-05-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-05-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1,211 |
| 2024-05-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-05-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 385 |
| 2024-05-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-05-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-05-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 34 |
| 2024-05-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 342 |
| 2024-05-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-04-30 | $27.05 | $27.05 | $26.30 | $26.30 | $26.30 | 4,750 |
| 2024-04-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 49 |
| 2024-04-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-04-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-04-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 48 |
| 2024-04-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-04-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,051 |
| 2024-04-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-04-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-04-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-04-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 100 |
| 2024-04-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2024-04-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 66 |
| 2024-04-10 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-04-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-04-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-04-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-04-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 32 |
| 2024-04-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-04-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-04-01 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-03-28 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 32 |
| 2024-03-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2024-03-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-03-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-03-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 19 |
| 2024-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 4,350 |
| 2024-03-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 105 |
| 2024-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2024-03-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2024-03-07 | $25.16 | $25.36 | $25.16 | $25.36 | $25.36 | 105 |
| 2024-03-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-03-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-03-04 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-03-01 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-02-29 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 7,385 |
| 2024-02-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 180 |
| 2024-02-27 | $24.44 | $24.44 | $23.92 | $23.92 | $23.92 | 2,501 |
| 2024-02-26 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2,355 |
| 2024-02-23 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 70 |
| 2024-02-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-14 | $22.87 | $23.30 | $22.87 | $23.30 | $23.30 | 7,732 |
| 2024-02-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2024-02-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 112 |
| 2024-02-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3,896 |
| 2024-02-08 | $24.00 | $24.00 | $23.47 | $23.47 | $23.47 | 1,585 |
| 2024-02-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 89 |
| 2024-02-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3,000 |
| 2024-02-05 | $24.46 | $24.46 | $24.05 | $24.05 | $24.05 | 3,820 |
| 2024-02-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 16 |
| 2024-02-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2024-01-31 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 56 |
| 2024-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3,000 |
| 2024-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-01-25 | $25.31 | $25.60 | $25.31 | $25.60 | $25.60 | 506 |
| 2024-01-24 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2024-01-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-01-22 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1,650 |
| 2024-01-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2024-01-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2024-01-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2024-01-16 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2024-01-12 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1,650 |
| 2024-01-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-01-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-01-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-01-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-01-05 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2024-01-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 466 |
| 2024-01-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-01-02 | $27.00 | $27.07 | $27.00 | $27.07 | $27.07 | 198 |
| 2023-12-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 268 |
| 2023-12-27 | $26.88 | $26.88 | $26.77 | $26.77 | $26.77 | 103 |
| 2023-12-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-12-22 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-12-21 | $26.27 | $26.27 | $26.20 | $26.20 | $26.20 | 101 |
| 2023-12-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-12-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-12-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 445 |
| 2023-12-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 100 |
| 2023-12-14 | $26.54 | $26.82 | $26.54 | $26.73 | $26.73 | 2,625 |
| 2023-12-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-12-12 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 127 |
| 2023-12-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-12-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1,537 |
| 2023-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-12-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-12-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-12-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-12-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 200 |
| 2023-11-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-20 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-16 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-11-15 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 97 |
| 2023-11-14 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 4,787 |
| 2023-11-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 50 |
| 2023-11-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-11-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-11-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 150 |
| 2023-11-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-11-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,458 |
| 2023-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8,897 |
| 2023-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 19 |
| 2023-10-26 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1,000 |
| 2023-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 7 |
| 2023-10-23 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-10-20 | $21.95 | $22.14 | $21.95 | $22.14 | $22.14 | 375 |
| 2023-10-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1,000 |
| 2023-10-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 75 |
| 2023-10-17 | $23.06 | $23.06 | $22.71 | $22.71 | $22.71 | 67 |
| 2023-10-16 | $23.41 | $23.41 | $23.16 | $23.16 | $23.16 | 55 |
| 2023-10-13 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 51 |
| 2023-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 106 |
| 2023-10-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 585 |
| 2023-10-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-10-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 84 |
| 2023-10-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 91 |
| 2023-09-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 69 |
| 2023-09-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2,000 |
| 2023-09-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 150 |
| 2023-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 400 |
| 2023-09-18 | $26.95 | $26.95 | $25.03 | $25.05 | $25.05 | 410 |
| 2023-09-15 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-09-14 | $28.10 | $29.20 | $28.10 | $29.20 | $29.20 | 635 |
| 2023-09-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,000 |
| 2023-09-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 50 |
| 2023-09-11 | $27.60 | $27.60 | $27.57 | $27.57 | $27.57 | 140 |
| 2023-09-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 136 |
| 2023-09-07 | $27.79 | $27.79 | $27.60 | $27.60 | $27.60 | 165 |
| 2023-09-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 3,519 |
| 2023-09-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-09-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 913 |
| 2023-08-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-08-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 392 |
| 2023-08-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-08-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-08-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-08-17 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-08-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-08-15 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 44 |
| 2023-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-08-11 | $27.98 | $27.98 | $27.75 | $27.75 | $27.75 | 1,030 |
| 2023-08-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-08-09 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-08-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 364 |
| 2023-08-07 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 210 |
| 2023-08-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 40,180 |
| 2023-08-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-08-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-08-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-07-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-07-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 150 |
| 2023-07-27 | $26.25 | $27.18 | $26.25 | $27.18 | $27.18 | 387 |
| 2023-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 175 |
| 2023-07-19 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-07-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-07-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-07-14 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 366 |
| 2023-07-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 2,417 |
| 2023-07-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-07-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-07-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 19 |
| 2023-07-07 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-07-06 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 858 |
| 2023-07-05 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 156,908 |
| 2023-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-29 | $25.44 | $25.47 | $25.00 | $25.00 | $25.00 | 2,201 |
| 2023-06-28 | $24.94 | $24.94 | $24.65 | $24.65 | $24.65 | 31 |
| 2023-06-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-06-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-06-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,400 |
| 2023-06-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-06-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2023-06-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-06-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,000 |
| 2023-06-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-06-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-06-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 250 |
| 2023-06-12 | $25.24 | $25.24 | $24.68 | $25.15 | $25.15 | 3,950 |
| 2023-06-09 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 703 |
| 2023-06-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2023-06-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 81 |
| 2023-06-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-06-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 89 |
| 2023-06-02 | $23.70 | $24.05 | $23.70 | $24.05 | $24.05 | 225 |
| 2023-06-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 200 |
| 2023-05-31 | $23.03 | $23.20 | $23.03 | $23.20 | $23.20 | 1,504 |
| 2023-05-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-05-26 | $25.81 | $25.81 | $25.81 | $25.81 | $24.11 | 3,874 |
| 2023-05-25 | $25.18 | $25.18 | $25.18 | $25.18 | $23.52 | 0 |
| 2023-05-24 | $25.42 | $25.84 | $25.18 | $25.18 | $23.52 | 1,272 |
| 2023-05-23 | $25.47 | $25.47 | $25.47 | $25.47 | $23.79 | 0 |
| 2023-05-22 | $25.27 | $25.47 | $25.27 | $25.47 | $23.79 | 237 |
| 2023-05-19 | $25.03 | $25.03 | $24.95 | $24.95 | $23.31 | 236 |
| 2023-05-18 | $24.23 | $24.23 | $24.23 | $24.23 | $22.63 | 0 |
| 2023-05-17 | $24.23 | $24.23 | $24.23 | $24.23 | $22.63 | 0 |
| 2023-05-16 | $24.23 | $24.23 | $24.23 | $24.23 | $22.63 | 0 |
| 2023-05-15 | $23.69 | $24.47 | $23.69 | $24.23 | $22.63 | 1,604 |
| 2023-05-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-05-11 | $23.76 | $23.78 | $23.76 | $23.78 | $23.78 | 310 |
| 2023-05-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 165 |
| 2023-05-09 | $23.72 | $23.74 | $23.72 | $23.74 | $23.74 | 202 |
| 2023-05-08 | $24.19 | $24.19 | $23.52 | $23.52 | $23.52 | 3,800 |
| 2023-05-05 | $23.77 | $24.09 | $23.49 | $23.49 | $23.49 | 667 |
| 2023-05-04 | $23.33 | $23.33 | $23.01 | $23.16 | $23.16 | 2,650 |
| 2023-05-03 | $23.57 | $24.55 | $23.45 | $23.45 | $23.45 | 1,607 |
| 2023-05-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1,183 |
| 2023-05-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 20 |
| 2023-04-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-25 | $23.96 | $23.96 | $23.62 | $23.62 | $23.62 | 1,105 |
| 2023-04-24 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-04-21 | $24.30 | $24.30 | $24.04 | $24.04 | $24.04 | 540 |
| 2023-04-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 100 |
| 2023-04-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-04-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-04-17 | $24.35 | $24.81 | $24.35 | $24.38 | $24.38 | 1 |
| 2023-04-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2023-04-13 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-04-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 924 |
| 2023-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-04-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 86 |
| 2023-04-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,000 |
| 2023-04-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1,600 |
| 2023-04-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-04-03 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 28 |
| 2023-03-31 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-03-30 | $22.46 | $22.61 | $22.46 | $22.61 | $22.61 | 183 |
| 2023-03-29 | $21.83 | $21.94 | $21.83 | $21.94 | $21.94 | 100 |
| 2023-03-28 | $21.10 | $21.41 | $21.10 | $21.41 | $21.41 | 470 |
| 2023-03-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 500 |
| 2023-03-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 455 |
| 2023-03-23 | $23.26 | $23.26 | $22.46 | $22.46 | $22.46 | 300 |
| 2023-03-22 | $23.23 | $23.30 | $23.23 | $23.30 | $23.30 | 382 |
| 2023-03-21 | $23.50 | $23.62 | $23.50 | $23.62 | $23.62 | 2,011 |
| 2023-03-20 | $22.51 | $22.51 | $22.49 | $22.49 | $22.49 | 378 |
| 2023-03-17 | $22.20 | $22.38 | $22.20 | $22.38 | $22.38 | 2,199 |
| 2023-03-16 | $22.60 | $23.11 | $22.11 | $23.11 | $23.11 | 71,068 |
| 2023-03-15 | $22.61 | $23.31 | $22.61 | $23.06 | $23.06 | 5,500 |
| 2023-03-14 | $26.30 | $26.30 | $26.28 | $26.28 | $26.28 | 895 |
| 2023-03-13 | $25.98 | $25.98 | $25.07 | $25.35 | $25.35 | 975 |
| 2023-03-10 | $26.84 | $27.30 | $26.84 | $27.30 | $27.30 | 41,834 |
| 2023-03-09 | $28.15 | $28.29 | $27.87 | $28.29 | $28.29 | 311 |
| 2023-03-08 | $28.82 | $28.82 | $28.46 | $28.46 | $28.46 | 2,208 |
| 2023-03-07 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-03-06 | $29.00 | $29.03 | $28.85 | $29.03 | $29.03 | 134 |
| 2023-03-03 | $28.75 | $28.76 | $28.32 | $28.64 | $28.64 | 242 |
| 2023-03-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 7 |
| 2023-03-01 | $28.30 | $28.30 | $28.20 | $28.23 | $28.23 | 138 |
| 2023-02-28 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 41,397 |
| 2023-02-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
| 2023-02-24 | $28.01 | $28.15 | $28.01 | $28.15 | $28.15 | 127 |
| 2023-02-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-02-22 | $28.05 | $28.05 | $27.77 | $27.77 | $27.77 | 60 |
| 2023-02-21 | $29.43 | $29.43 | $28.59 | $29.03 | $29.03 | 971 |
| 2023-02-17 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 119 |
| 2023-02-16 | $29.45 | $29.60 | $29.45 | $29.60 | $29.60 | 39 |
| 2023-02-15 | $28.50 | $28.56 | $28.50 | $28.56 | $28.56 | 58 |
| 2023-02-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2023-02-13 | $28.30 | $28.86 | $28.22 | $28.55 | $28.55 | 1,676 |
| 2023-02-10 | $28.00 | $28.60 | $27.08 | $27.37 | $27.37 | 766 |
| 2023-02-09 | $28.89 | $28.92 | $28.31 | $28.85 | $28.85 | 150 |
| 2023-02-08 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 88 |
| 2023-02-07 | $29.72 | $30.42 | $29.72 | $29.75 | $29.75 | 195 |
| 2023-02-06 | $28.70 | $29.70 | $28.70 | $29.10 | $29.10 | 206 |
| 2023-02-03 | $30.35 | $30.35 | $29.45 | $29.45 | $29.45 | 92 |
| 2023-02-02 | $29.91 | $30.16 | $29.91 | $30.16 | $30.16 | 98 |
| 2023-02-01 | $29.75 | $29.88 | $29.70 | $29.88 | $29.88 | 333 |
| 2023-01-31 | $29.26 | $29.33 | $29.22 | $29.33 | $29.33 | 37 |
| 2023-01-30 | $29.20 | $29.20 | $28.54 | $28.66 | $28.66 | 287 |
| 2023-01-27 | $28.80 | $28.90 | $28.80 | $28.90 | $28.90 | 493 |
| 2023-01-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 84 |
| 2023-01-25 | $27.24 | $27.66 | $27.24 | $27.66 | $27.66 | 41,512 |
| 2023-01-24 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2,699 |
| 2023-01-23 | $27.17 | $27.17 | $26.62 | $26.62 | $26.62 | 2,963 |
| 2023-01-20 | $26.50 | $26.60 | $26.39 | $26.60 | $26.60 | 380 |
| 2023-01-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 125 |
| 2023-01-18 | $26.90 | $26.90 | $26.43 | $26.43 | $26.43 | 21 |
| 2023-01-17 | $26.75 | $26.75 | $26.37 | $26.41 | $26.41 | 1,327 |
| 2023-01-13 | $26.50 | $26.90 | $26.50 | $26.90 | $26.90 | 341 |
| 2023-01-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-01-11 | $26.10 | $26.42 | $25.84 | $26.42 | $26.42 | 3,002 |
| 2023-01-10 | $26.30 | $26.40 | $26.30 | $26.40 | $26.40 | 541 |
| 2023-01-09 | $27.15 | $27.15 | $26.97 | $26.97 | $26.97 | 130 |
| 2023-01-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3 |
| 2023-01-05 | $26.65 | $26.78 | $26.64 | $26.77 | $26.77 | 476 |
| 2023-01-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 10,303 |
| 2023-01-03 | $25.69 | $26.22 | $25.69 | $26.20 | $26.20 | 2,822 |
| 2022-12-30 | $24.90 | $25.35 | $24.90 | $25.13 | $25.13 | 181 |
| 2022-12-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 58 |
| 2022-12-28 | $25.03 | $25.28 | $24.71 | $25.28 | $25.28 | 18,027 |
| 2022-12-27 | $25.56 | $25.56 | $24.42 | $24.77 | $24.77 | 442 |
| 2022-12-23 | $25.00 | $25.00 | $24.50 | $25.00 | $25.00 | 513 |
| 2022-12-22 | $24.90 | $25.58 | $24.15 | $24.15 | $24.15 | 1,208 |
| 2022-12-21 | $24.45 | $25.15 | $24.45 | $25.15 | $25.15 | 692 |
| 2022-12-20 | $23.75 | $23.75 | $23.65 | $23.65 | $23.65 | 210 |
| 2022-12-19 | $23.85 | $23.85 | $23.54 | $23.74 | $23.74 | 479 |
| 2022-12-16 | $23.61 | $23.68 | $23.61 | $23.68 | $23.68 | 101 |
| 2022-12-15 | $23.52 | $23.67 | $23.24 | $23.25 | $23.25 | 833 |
| 2022-12-14 | $23.98 | $24.42 | $23.80 | $23.81 | $23.81 | 553 |
| 2022-12-13 | $24.49 | $24.65 | $24.49 | $24.65 | $24.65 | 280 |
| 2022-12-12 | $23.45 | $23.75 | $23.44 | $23.44 | $23.44 | 311 |
| 2022-12-09 | $23.71 | $23.71 | $23.48 | $23.48 | $23.48 | 155 |
| 2022-12-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 127 |
| 2022-12-07 | $23.04 | $23.85 | $23.04 | $23.85 | $23.85 | 699 |
| 2022-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 68 |
| 2022-12-05 | $24.40 | $24.45 | $23.95 | $24.00 | $24.00 | 698 |
| 2022-12-02 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 3,166 |
| 2022-12-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 131 |
| 2022-11-30 | $24.74 | $24.74 | $24.34 | $24.34 | $24.34 | 447 |
| 2022-11-29 | $24.72 | $25.00 | $24.64 | $24.64 | $24.64 | 1,410 |
| 2022-11-28 | $24.80 | $25.10 | $24.54 | $24.82 | $24.82 | 439 |
| 2022-11-25 | $25.01 | $25.29 | $25.01 | $25.29 | $25.29 | 602 |
| 2022-11-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 995 |
| 2022-11-22 | $24.58 | $24.58 | $24.46 | $24.46 | $24.46 | 111 |
| 2022-11-21 | $24.75 | $24.75 | $24.30 | $24.30 | $24.30 | 1,223 |
| 2022-11-18 | $24.55 | $25.00 | $24.55 | $25.00 | $25.00 | 441 |
| 2022-11-17 | $24.10 | $24.10 | $24.05 | $24.05 | $24.05 | 425 |
| 2022-11-16 | $24.25 | $25.15 | $24.00 | $24.00 | $24.00 | 15,423 |
| 2022-11-15 | $25.35 | $25.47 | $24.54 | $24.54 | $24.54 | 1,438 |
| 2022-11-14 | $24.95 | $24.95 | $24.73 | $24.73 | $24.73 | 1,423 |
| 2022-11-11 | $25.82 | $25.90 | $23.71 | $25.89 | $25.89 | 1,232 |
| 2022-11-10 | $24.64 | $24.64 | $22.81 | $22.81 | $22.81 | 486 |
| 2022-11-09 | $24.04 | $24.04 | $22.80 | $22.80 | $22.80 | 152 |
| 2022-11-08 | $23.61 | $24.04 | $23.61 | $24.01 | $24.01 | 121 |
| 2022-11-07 | $23.94 | $24.10 | $23.32 | $23.58 | $23.58 | 634 |
| 2022-11-04 | $23.74 | $23.74 | $23.47 | $23.47 | $23.47 | 93 |
| 2022-11-03 | $22.17 | $22.77 | $22.17 | $22.35 | $22.35 | 404 |
| 2022-11-02 | $22.21 | $22.36 | $22.20 | $22.36 | $22.36 | 180 |
| 2022-11-01 | $23.98 | $23.98 | $22.66 | $22.90 | $22.90 | 519 |
| 2022-10-31 | $22.89 | $22.94 | $22.62 | $22.94 | $22.94 | 5,094 |
| 2022-10-28 | $23.46 | $23.46 | $21.93 | $22.01 | $22.01 | 126 |
| 2022-10-27 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 179 |
| 2022-10-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 3,600 |
| 2022-10-25 | $22.71 | $23.20 | $22.71 | $23.20 | $23.20 | 511 |
| 2022-10-24 | $23.32 | $23.58 | $21.92 | $21.92 | $21.92 | 7,303 |
| 2022-10-21 | $21.41 | $22.68 | $21.41 | $22.68 | $22.68 | 81 |
| 2022-10-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 8 |
| 2022-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 57 |
| 2022-10-18 | $21.95 | $23.36 | $21.95 | $23.36 | $23.36 | 163 |
| 2022-10-17 | $22.90 | $22.90 | $21.31 | $21.61 | $21.61 | 236 |
| 2022-10-14 | $21.51 | $21.98 | $21.26 | $21.65 | $21.65 | 22,328 |
| 2022-10-13 | $20.19 | $21.89 | $20.19 | $21.37 | $21.37 | 4,314 |
| 2022-10-12 | $20.21 | $20.21 | $20.13 | $20.13 | $20.13 | 8,477 |
| 2022-10-11 | $20.06 | $20.40 | $20.06 | $20.40 | $20.40 | 391 |
| 2022-10-10 | $20.31 | $21.95 | $20.31 | $20.31 | $20.31 | 961 |
| 2022-10-07 | $19.91 | $20.20 | $19.91 | $20.20 | $20.20 | 694 |
| 2022-10-06 | $21.35 | $21.35 | $20.35 | $20.35 | $20.35 | 200 |
| 2022-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 24 |
| 2022-10-04 | $20.41 | $22.10 | $20.41 | $22.10 | $22.10 | 206 |
| 2022-10-03 | $19.71 | $20.79 | $19.71 | $19.95 | $19.95 | 307 |
| 2022-09-30 | $19.25 | $20.54 | $19.10 | $19.75 | $19.75 | 1,866 |
| 2022-09-29 | $20.25 | $20.44 | $18.81 | $19.30 | $19.30 | 627 |
| 2022-09-28 | $19.98 | $20.53 | $19.98 | $20.53 | $20.53 | 8,806 |
| 2022-09-27 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 60,049 |
| 2022-09-26 | $21.95 | $21.95 | $21.40 | $21.40 | $21.40 | 229 |
| 2022-09-23 | $22.95 | $22.95 | $21.30 | $21.80 | $21.80 | 2,316 |
| 2022-09-22 | $22.61 | $24.24 | $22.61 | $22.95 | $22.95 | 8,451 |
| 2022-09-21 | $22.37 | $23.30 | $22.37 | $23.30 | $23.30 | 120 |
| 2022-09-20 | $22.86 | $24.10 | $22.86 | $22.86 | $22.86 | 462 |
| 2022-09-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2,342 |
| 2022-09-16 | $23.08 | $24.90 | $23.08 | $23.40 | $23.40 | 1,691 |
| 2022-09-15 | $23.48 | $25.09 | $23.25 | $23.25 | $23.25 | 597 |
| 2022-09-14 | $24.25 | $24.49 | $23.88 | $24.30 | $24.30 | 3,164 |
| 2022-09-13 | $23.36 | $25.09 | $23.36 | $25.09 | $25.09 | 147 |
| 2022-09-12 | $25.39 | $25.55 | $23.55 | $24.05 | $24.05 | 11,633 |
| 2022-09-09 | $24.94 | $24.94 | $23.26 | $23.60 | $23.60 | 292 |
| 2022-09-08 | $22.51 | $22.74 | $21.85 | $21.85 | $21.85 | 3,906 |
| 2022-09-07 | $22.44 | $22.44 | $21.48 | $21.48 | $21.48 | 105 |
| 2022-09-06 | $23.55 | $23.55 | $22.49 | $22.55 | $22.55 | 3,410 |
| 2022-09-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-09-01 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 3,410 |
| 2022-08-31 | $21.41 | $21.81 | $21.41 | $21.81 | $21.81 | 2,961 |
| 2022-08-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 383 |
| 2022-08-29 | $22.42 | $22.42 | $21.01 | $21.01 | $21.01 | 383 |
| 2022-08-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2,473 |
| 2022-08-25 | $22.18 | $22.18 | $21.31 | $21.31 | $21.31 | 673 |
| 2022-08-24 | $22.17 | $22.17 | $21.24 | $21.66 | $21.66 | 14,270 |
| 2022-08-23 | $21.68 | $22.62 | $21.68 | $22.50 | $22.50 | 325 |
| 2022-08-22 | $21.61 | $21.80 | $21.61 | $21.80 | $21.80 | 1,142 |
| 2022-08-19 | $22.53 | $22.79 | $22.36 | $22.79 | $22.79 | 788 |
| 2022-08-18 | $23.39 | $23.75 | $23.39 | $23.75 | $23.75 | 35 |
| 2022-08-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3,581 |
| 2022-08-16 | $24.30 | $24.30 | $23.76 | $24.07 | $24.07 | 118 |
| 2022-08-15 | $24.84 | $24.84 | $23.66 | $24.09 | $24.09 | 231 |
| 2022-08-12 | $25.02 | $25.02 | $24.95 | $24.95 | $24.95 | 2,232 |
| 2022-08-11 | $24.87 | $24.87 | $23.59 | $23.59 | $23.59 | 1,505 |
| 2022-08-10 | $24.63 | $24.63 | $23.33 | $23.33 | $23.33 | 439 |
| 2022-08-09 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 102 |
| 2022-08-08 | $23.65 | $23.81 | $23.41 | $23.41 | $23.41 | 290 |
| 2022-08-05 | $23.38 | $23.38 | $23.00 | $23.23 | $23.23 | 120 |
| 2022-08-04 | $22.94 | $23.22 | $22.94 | $23.22 | $23.22 | 2,180 |
| 2022-08-03 | $22.45 | $22.45 | $22.29 | $22.45 | $22.45 | 227 |
| 2022-08-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 74 |
| 2022-08-01 | $21.93 | $22.62 | $21.93 | $22.14 | $22.14 | 709 |
| 2022-07-29 | $21.94 | $21.94 | $21.75 | $21.75 | $21.75 | 18,827 |
| 2022-07-28 | $21.08 | $21.83 | $21.08 | $21.49 | $21.49 | 353 |
| 2022-07-27 | $20.79 | $22.24 | $20.14 | $22.24 | $22.24 | 1,692 |
| 2022-07-26 | $21.47 | $21.47 | $20.25 | $20.67 | $20.67 | 8,332 |
| 2022-07-25 | $22.02 | $22.02 | $21.05 | $21.84 | $21.84 | 3,919 |
| 2022-07-22 | $20.56 | $21.40 | $20.40 | $20.90 | $20.90 | 2,210 |
| 2022-07-21 | $20.40 | $21.61 | $20.40 | $20.74 | $20.74 | 212 |
| 2022-07-20 | $21.59 | $21.84 | $20.50 | $21.84 | $21.84 | 421 |
| 2022-07-19 | $21.00 | $21.84 | $20.42 | $21.84 | $21.84 | 764 |
| 2022-07-18 | $19.61 | $21.07 | $19.61 | $19.99 | $19.99 | 176 |
| 2022-07-15 | $19.54 | $19.97 | $19.52 | $19.65 | $19.65 | 14,429 |
| 2022-07-14 | $19.16 | $19.37 | $19.05 | $19.05 | $19.05 | 514 |
| 2022-07-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-07-12 | $20.44 | $20.46 | $20.31 | $20.31 | $20.31 | 5,014 |
| 2022-07-11 | $21.00 | $21.00 | $20.22 | $20.48 | $20.48 | 1,858 |
| 2022-07-08 | $20.83 | $21.20 | $20.83 | $21.20 | $21.20 | 2,705 |
| 2022-07-07 | $20.70 | $20.70 | $20.53 | $20.67 | $20.67 | 5,182 |
| 2022-07-06 | $20.01 | $20.41 | $19.75 | $19.75 | $19.75 | 1,579 |
| 2022-07-05 | $20.54 | $20.76 | $20.17 | $20.76 | $20.76 | 454 |
| 2022-07-01 | $21.31 | $22.16 | $21.08 | $21.08 | $21.08 | 60,437 |
| 2022-06-30 | $21.70 | $22.00 | $21.41 | $21.87 | $21.87 | 2,267 |
| 2022-06-29 | $22.90 | $23.89 | $22.55 | $23.89 | $23.89 | 2,310 |
| 2022-06-28 | $24.71 | $24.71 | $23.90 | $23.90 | $23.90 | 415 |
| 2022-06-27 | $23.81 | $24.54 | $23.73 | $24.54 | $24.54 | 23,092 |
| 2022-06-24 | $23.52 | $23.71 | $23.47 | $23.70 | $23.70 | 256 |
| 2022-06-23 | $23.75 | $24.23 | $22.85 | $23.98 | $23.98 | 4,541 |
| 2022-06-22 | $24.34 | $24.98 | $24.34 | $24.98 | $24.98 | 7,208 |
| 2022-06-21 | $24.64 | $25.34 | $24.48 | $24.98 | $24.98 | 977 |
| 2022-06-17 | $24.60 | $24.60 | $23.78 | $24.06 | $24.06 | 457 |
| 2022-06-16 | $23.46 | $23.86 | $23.11 | $23.20 | $23.20 | 3,803 |
| 2022-06-15 | $23.54 | $24.65 | $23.54 | $23.99 | $23.99 | 487 |
| 2022-06-14 | $23.20 | $24.06 | $23.20 | $23.20 | $23.20 | 806 |
| 2022-06-13 | $24.10 | $24.10 | $22.63 | $23.05 | $23.05 | 2,540 |
| 2022-06-10 | $25.28 | $25.35 | $24.02 | $24.08 | $24.08 | 1,975 |
| 2022-06-09 | $25.63 | $25.63 | $25.55 | $25.55 | $25.55 | 709 |
| 2022-06-08 | $27.47 | $27.54 | $26.66 | $26.66 | $26.66 | 3,086 |
| 2022-06-07 | $27.53 | $27.53 | $26.24 | $26.24 | $26.24 | 896 |
| 2022-06-06 | $28.26 | $28.34 | $26.97 | $27.39 | $27.39 | 58,673 |
| 2022-06-03 | $26.80 | $27.07 | $26.50 | $26.50 | $26.50 | 4,162 |
| 2022-06-02 | $26.57 | $27.12 | $26.43 | $26.43 | $26.43 | 5,385 |
| 2022-06-01 | $26.33 | $26.92 | $26.33 | $26.33 | $26.33 | 104 |
| 2022-05-31 | $26.55 | $27.05 | $26.53 | $26.53 | $26.53 | 824 |
| 2022-05-27 | $26.95 | $26.95 | $26.32 | $26.32 | $26.32 | 2,158 |
| 2022-05-26 | $26.98 | $26.98 | $26.44 | $26.71 | $26.71 | 171 |
| 2022-05-25 | $26.29 | $26.67 | $26.29 | $26.39 | $26.39 | 11 |
| 2022-05-24 | $27.35 | $27.35 | $27.04 | $27.33 | $25.61 | 905 |
| 2022-05-23 | $26.57 | $27.29 | $26.57 | $26.89 | $23.67 | 2,295 |
| 2022-05-20 | $25.18 | $26.10 | $24.89 | $24.89 | $21.91 | 914 |
| 2022-05-19 | $26.42 | $26.50 | $25.12 | $25.56 | $22.50 | 582 |
| 2022-05-18 | $24.48 | $24.48 | $24.48 | $24.48 | $21.55 | 1,500 |
| 2022-05-17 | $24.71 | $26.16 | $24.48 | $24.48 | $21.55 | 5,855 |
| 2022-05-16 | $24.57 | $24.86 | $23.52 | $24.86 | $21.89 | 733 |
| 2022-05-13 | $24.48 | $24.48 | $24.00 | $24.00 | $21.13 | 397 |
| 2022-05-12 | $23.77 | $24.04 | $23.19 | $23.60 | $20.78 | 3,310 |
| 2022-05-11 | $24.11 | $24.26 | $23.23 | $23.57 | $20.75 | 1,021 |
| 2022-05-10 | $23.24 | $23.35 | $22.95 | $22.95 | $20.20 | 629 |
| 2022-05-09 | $23.15 | $24.10 | $22.63 | $22.63 | $19.92 | 721 |
| 2022-05-06 | $23.83 | $24.11 | $23.51 | $24.09 | $21.21 | 11,754 |
| 2022-05-05 | $24.40 | $24.40 | $23.07 | $23.07 | $20.31 | 10,138 |
| 2022-05-04 | $23.95 | $25.27 | $23.35 | $23.35 | $20.56 | 719 |
| 2022-05-03 | $24.09 | $24.54 | $24.02 | $24.02 | $21.15 | 3,278 |
| 2022-05-02 | $23.38 | $24.35 | $23.21 | $24.35 | $21.44 | 2,987 |
| 2022-04-29 | $24.39 | $24.49 | $24.23 | $24.49 | $21.56 | 144 |
| 2022-04-28 | $24.02 | $24.39 | $24.01 | $24.11 | $21.23 | 398 |
| 2022-04-27 | $23.93 | $24.61 | $23.93 | $24.58 | $21.64 | 464 |
| 2022-04-26 | $24.98 | $24.98 | $24.71 | $24.71 | $21.75 | 291 |
| 2022-04-25 | $25.39 | $25.52 | $25.20 | $25.52 | $22.47 | 4,509 |
| 2022-04-22 | $25.91 | $26.13 | $25.54 | $25.95 | $22.84 | 582 |
| 2022-04-21 | $26.72 | $27.11 | $26.39 | $26.39 | $23.23 | 367 |
| 2022-04-20 | $25.99 | $26.25 | $25.65 | $26.25 | $23.11 | 580 |
| 2022-04-19 | $24.99 | $25.03 | $24.72 | $24.72 | $21.76 | 1,061 |
| 2022-04-18 | $23.78 | $25.67 | $23.70 | $23.78 | $20.94 | 924 |
| 2022-04-14 | $24.25 | $24.97 | $24.16 | $24.65 | $21.70 | 2,817 |
| 2022-04-13 | $24.16 | $25.18 | $24.08 | $24.72 | $21.76 | 785 |
| 2022-04-12 | $24.80 | $24.80 | $24.26 | $24.45 | $21.52 | 1,291 |
| 2022-04-11 | $24.88 | $25.52 | $24.37 | $24.37 | $21.45 | 471 |
| 2022-04-08 | $23.60 | $24.08 | $23.28 | $23.70 | $20.86 | 6,815 |
| 2022-04-07 | $23.98 | $23.98 | $23.28 | $23.28 | $20.49 | 89 |
| 2022-04-06 | $24.06 | $24.42 | $23.88 | $24.42 | $21.50 | 588 |
| 2022-04-05 | $25.00 | $25.00 | $24.60 | $24.60 | $21.66 | 650 |
| 2022-04-04 | $26.85 | $26.85 | $25.74 | $25.77 | $22.69 | 32 |
| 2022-04-01 | $26.57 | $27.74 | $26.57 | $26.58 | $23.40 | 56 |
| 2022-03-31 | $27.85 | $27.86 | $26.30 | $26.70 | $23.51 | 171 |
| 2022-03-30 | $29.00 | $29.00 | $27.39 | $27.39 | $24.11 | 32 |
| 2022-03-29 | $29.64 | $29.64 | $27.93 | $29.56 | $26.02 | 102 |
| 2022-03-28 | $27.26 | $27.26 | $27.26 | $27.26 | $24.00 | 11 |
| 2022-03-25 | $25.63 | $25.63 | $25.18 | $25.18 | $22.17 | 4,479 |
| 2022-03-24 | $25.56 | $27.39 | $25.56 | $27.32 | $24.05 | 16,666 |
| 2022-03-23 | $27.38 | $27.38 | $25.79 | $25.79 | $22.70 | 574 |
| 2022-03-22 | $26.70 | $26.70 | $26.70 | $26.70 | $23.51 | 411 |
| 2022-03-21 | $26.53 | $27.66 | $26.45 | $26.62 | $23.44 | 219 |
| 2022-03-18 | $27.05 | $27.72 | $26.23 | $26.62 | $23.44 | 219 |
| 2022-03-17 | $26.83 | $28.17 | $26.83 | $27.35 | $24.08 | 37 |
| 2022-03-16 | $27.85 | $27.85 | $27.19 | $27.19 | $23.94 | 6,933 |
| 2022-03-15 | $25.08 | $26.01 | $24.30 | $26.01 | $22.90 | 5,361 |
| 2022-03-14 | $24.94 | $25.74 | $24.94 | $25.06 | $22.06 | 89 |
| 2022-03-11 | $24.25 | $24.36 | $24.00 | $24.00 | $21.13 | 10,752 |
| 2022-03-10 | $24.72 | $24.72 | $23.80 | $24.30 | $21.39 | 265 |
| 2022-03-09 | $25.28 | $26.45 | $25.05 | $25.05 | $22.05 | 5,630 |
| 2022-03-08 | $23.38 | $24.36 | $22.71 | $22.71 | $19.99 | 462 |
| 2022-03-07 | $22.70 | $22.70 | $21.10 | $21.10 | $18.58 | 5,553 |
| 2022-03-04 | $24.08 | $24.08 | $22.75 | $22.75 | $20.03 | 1,465 |
| 2022-03-03 | $25.72 | $26.42 | $25.00 | $25.01 | $22.02 | 596 |
| 2022-03-02 | $25.70 | $26.20 | $25.70 | $25.80 | $22.71 | 3,762 |
| 2022-03-01 | $27.51 | $27.51 | $25.32 | $25.32 | $22.29 | 977 |
| 2022-02-28 | $28.86 | $29.07 | $27.68 | $27.69 | $24.38 | 4,279 |
| 2022-02-25 | $32.84 | $32.84 | $31.37 | $32.65 | $28.74 | 53 |
| 2022-02-24 | $30.78 | $30.83 | $30.78 | $30.83 | $27.14 | 81 |
| 2022-02-23 | $35.88 | $35.88 | $35.88 | $35.88 | $31.59 | 45 |
| 2022-02-22 | $36.00 | $36.31 | $34.65 | $34.65 | $30.50 | 933 |
| 2022-02-18 | $36.08 | $36.08 | $36.08 | $36.08 | $31.76 | 58 |
| 2022-02-17 | $38.35 | $38.38 | $36.95 | $36.95 | $32.53 | 384 |
| 2022-02-16 | $39.41 | $39.41 | $37.95 | $37.95 | $33.41 | 201 |
| 2022-02-15 | $39.53 | $39.53 | $38.38 | $39.31 | $34.60 | 10,916 |
| 2022-02-14 | $37.34 | $38.95 | $37.26 | $38.10 | $33.54 | 8,701 |
| 2022-02-11 | $41.27 | $41.27 | $39.43 | $39.80 | $35.04 | 272 |
| 2022-02-10 | $40.76 | $40.85 | $40.76 | $40.85 | $35.96 | 45 |
| 2022-02-09 | $40.20 | $40.20 | $39.53 | $39.53 | $34.80 | 86 |
| 2022-02-08 | $39.79 | $40.78 | $38.96 | $38.96 | $34.30 | 286 |
| 2022-02-07 | $38.78 | $39.75 | $38.70 | $38.70 | $34.07 | 5,056 |
| 2022-02-04 | $37.77 | $39.70 | $37.77 | $37.90 | $33.37 | 59 |
| 2022-02-03 | $38.70 | $39.47 | $38.15 | $39.10 | $34.42 | 1,307 |
| 2022-02-02 | $36.68 | $36.68 | $36.68 | $36.68 | $32.29 | 330 |
| 2022-02-01 | $38.33 | $38.33 | $36.68 | $36.68 | $32.29 | 180 |
| 2022-01-31 | $35.63 | $37.33 | $35.63 | $35.71 | $31.44 | 67 |
| 2022-01-28 | $36.48 | $36.91 | $36.41 | $36.41 | $32.05 | 131 |
| 2022-01-27 | $37.52 | $37.52 | $36.67 | $36.67 | $32.28 | 439 |
| 2022-01-26 | $38.17 | $38.17 | $37.00 | $37.00 | $32.57 | 659 |
| 2022-01-25 | $35.54 | $36.21 | $35.54 | $36.21 | $31.87 | 49 |
| 2022-01-24 | $35.00 | $35.57 | $34.91 | $35.57 | $31.31 | 341 |
| 2022-01-21 | $37.61 | $37.61 | $36.78 | $36.97 | $32.55 | 410 |
| 2022-01-20 | $38.27 | $38.27 | $37.90 | $38.21 | $33.64 | 147 |
| 2022-01-19 | $39.19 | $39.19 | $38.59 | $39.17 | $34.48 | 33,707 |
| 2022-01-18 | $38.53 | $39.17 | $38.53 | $39.17 | $34.48 | 33,707 |
| 2022-01-14 | $39.68 | $39.68 | $38.21 | $38.21 | $33.64 | 142 |
| 2022-01-13 | $38.38 | $39.71 | $38.38 | $39.71 | $34.96 | 7,508 |
| 2022-01-12 | $38.62 | $38.62 | $37.70 | $37.70 | $33.19 | 241 |
| 2022-01-11 | $38.43 | $38.43 | $37.05 | $37.05 | $32.62 | 137 |
| 2022-01-10 | $38.48 | $38.48 | $36.60 | $37.09 | $32.65 | 656 |
| 2022-01-07 | $37.67 | $37.67 | $36.75 | $36.83 | $32.42 | 127 |
| 2022-01-06 | $36.68 | $37.10 | $36.68 | $37.10 | $32.66 | 79 |
| 2022-01-05 | $37.32 | $37.32 | $36.40 | $36.40 | $32.05 | 503 |
| 2022-01-04 | $35.95 | $36.25 | $35.83 | $36.25 | $31.91 | 449 |
| 2022-01-03 | $33.83 | $35.37 | $33.83 | $33.83 | $29.78 | 51 |
| 2021-12-31 | $35.22 | $35.22 | $35.22 | $35.22 | $31.01 | 50 |
| 2021-12-30 | $33.79 | $34.66 | $33.79 | $33.82 | $29.77 | 311 |
| 2021-12-29 | $34.63 | $34.63 | $34.32 | $34.32 | $30.21 | 264 |
| 2021-12-28 | $33.83 | $33.95 | $33.33 | $33.33 | $29.34 | 362 |
| 2021-12-27 | $33.50 | $34.09 | $33.11 | $33.11 | $29.15 | 9,160 |
| 2021-12-23 | $33.50 | $33.90 | $33.50 | $33.90 | $29.84 | 1,757 |
| 2021-12-22 | $32.58 | $33.37 | $32.50 | $32.50 | $28.61 | 6,860 |
| 2021-12-21 | $31.93 | $32.01 | $31.93 | $32.01 | $28.18 | 225 |
| 2021-12-20 | $31.50 | $31.92 | $31.42 | $31.50 | $27.73 | 526 |
| 2021-12-17 | $32.95 | $32.95 | $31.79 | $31.87 | $28.06 | 32,821 |
| 2021-12-16 | $34.00 | $34.00 | $32.37 | $32.79 | $28.87 | 226 |
| 2021-12-15 | $31.90 | $33.21 | $31.82 | $32.11 | $28.27 | 2,606 |
| 2021-12-14 | $31.94 | $32.44 | $31.94 | $32.02 | $28.19 | 623 |
| 2021-12-13 | $33.30 | $33.32 | $31.50 | $33.32 | $29.33 | 925 |
| 2021-12-10 | $32.45 | $33.08 | $32.45 | $32.59 | $28.69 | 58 |
| 2021-12-09 | $32.32 | $32.78 | $32.32 | $32.78 | $28.86 | 146 |
| 2021-12-08 | $33.26 | $33.82 | $32.46 | $32.46 | $28.58 | 283 |
| 2021-12-07 | $32.60 | $32.86 | $32.60 | $32.60 | $28.70 | 199 |
| 2021-12-06 | $32.62 | $32.62 | $31.57 | $31.57 | $27.79 | 199 |
| 2021-12-03 | $31.99 | $32.55 | $31.11 | $32.21 | $28.36 | 1,541 |
| 2021-12-02 | $32.29 | $32.29 | $31.96 | $32.25 | $28.39 | 24,754 |
| 2021-12-01 | $32.28 | $32.37 | $31.47 | $31.47 | $27.71 | 249 |
| 2021-11-30 | $31.54 | $31.57 | $30.60 | $30.98 | $27.27 | 14,642 |
| 2021-11-29 | $30.75 | $30.83 | $30.75 | $30.83 | $27.14 | 73 |
| 2021-11-26 | $30.92 | $30.92 | $30.75 | $30.75 | $27.07 | 772 |
| 2021-11-24 | $33.00 | $33.00 | $32.73 | $32.84 | $28.91 | 143 |
| 2021-11-23 | $33.09 | $33.09 | $32.99 | $32.99 | $29.04 | 89 |
| 2021-11-22 | $33.19 | $33.19 | $32.75 | $32.75 | $28.83 | 5,418 |
| 2021-11-19 | $32.43 | $32.60 | $32.40 | $32.40 | $28.52 | 7,106 |
| 2021-11-18 | $33.71 | $33.79 | $33.47 | $33.47 | $29.47 | 651 |
| 2021-11-17 | $33.74 | $33.74 | $33.74 | $33.74 | $29.70 | 29 |
| 2021-11-16 | $33.53 | $33.69 | $33.53 | $33.55 | $29.54 | 102 |
| 2021-11-15 | $33.78 | $33.78 | $33.70 | $33.78 | $29.74 | 1,769 |
| 2021-11-12 | $33.47 | $33.51 | $33.37 | $33.37 | $29.38 | 37,764 |
| 2021-11-11 | $33.70 | $34.01 | $33.69 | $34.01 | $29.94 | 36,173 |
| 2021-11-10 | $34.15 | $34.15 | $33.53 | $33.80 | $29.76 | 402 |
| 2021-11-09 | $34.23 | $34.35 | $34.00 | $34.34 | $30.23 | 36,281 |
| 2021-11-08 | $34.86 | $34.86 | $34.29 | $34.36 | $30.25 | 32 |
| 2021-11-05 | $34.44 | $35.01 | $34.36 | $34.36 | $30.25 | 341 |
| 2021-11-04 | $34.18 | $34.33 | $34.09 | $34.09 | $30.01 | 145 |
| 2021-11-03 | $34.19 | $34.19 | $33.50 | $33.58 | $29.56 | 69 |
| 2021-11-02 | $33.77 | $33.90 | $33.62 | $33.63 | $29.61 | 4,266 |
| 2021-11-01 | $34.16 | $34.16 | $34.06 | $34.06 | $29.99 | 52 |
| 2021-10-29 | $33.60 | $33.60 | $33.60 | $33.60 | $29.58 | 668 |
| 2021-10-28 | $32.91 | $33.60 | $32.61 | $32.61 | $28.71 | 381 |
| 2021-10-27 | $33.32 | $33.37 | $33.03 | $33.03 | $29.08 | 90 |
| 2021-10-26 | $33.15 | $33.15 | $33.07 | $33.07 | $29.11 | 399 |
| 2021-10-25 | $33.63 | $33.66 | $33.10 | $33.33 | $29.34 | 3,466 |
| 2021-10-22 | $33.44 | $33.44 | $32.95 | $33.03 | $29.08 | 125 |
| 2021-10-21 | $33.38 | $33.38 | $33.38 | $33.38 | $29.39 | 0 |
| 2021-10-20 | $32.72 | $33.38 | $32.72 | $33.38 | $29.39 | 309 |
| 2021-10-19 | $33.50 | $33.50 | $33.09 | $33.09 | $29.13 | 4,307 |
| 2021-10-18 | $33.22 | $33.58 | $33.10 | $33.58 | $29.56 | 74 |
| 2021-10-15 | $33.10 | $33.22 | $33.02 | $33.22 | $29.25 | 977 |
| 2021-10-14 | $32.60 | $33.22 | $32.41 | $32.41 | $28.53 | 2,531 |
| 2021-10-13 | $31.58 | $32.50 | $31.58 | $32.50 | $28.61 | 267 |
| 2021-10-12 | $32.37 | $32.72 | $32.37 | $32.37 | $28.50 | 56 |
| 2021-10-11 | $31.70 | $31.70 | $31.70 | $31.70 | $27.91 | 0 |
| 2021-10-08 | $31.70 | $31.70 | $31.70 | $31.70 | $27.91 | 68 |
| 2021-10-07 | $30.87 | $30.87 | $30.87 | $30.87 | $27.18 | 0 |
| 2021-10-06 | $32.57 | $32.57 | $30.87 | $30.87 | $27.18 | 447 |
| 2021-10-05 | $32.27 | $32.27 | $31.48 | $31.48 | $27.71 | 219 |
| 2021-10-04 | $31.94 | $31.94 | $30.23 | $30.23 | $26.61 | 59 |
| 2021-10-01 | $31.72 | $31.72 | $30.31 | $30.31 | $26.68 | 700 |
| 2021-09-30 | $32.19 | $32.19 | $30.75 | $30.75 | $27.07 | 322 |
| 2021-09-29 | $32.23 | $32.23 | $31.00 | $31.47 | $27.71 | 10,178 |
| 2021-09-28 | $30.73 | $30.73 | $30.35 | $30.35 | $26.72 | 53 |
| 2021-09-27 | $30.90 | $31.04 | $30.90 | $31.04 | $27.33 | 240 |
| 2021-09-24 | $30.13 | $30.33 | $30.13 | $30.33 | $26.70 | 97 |
| 2021-09-23 | $29.71 | $29.79 | $29.71 | $29.79 | $26.23 | 570 |
| 2021-09-22 | $30.37 | $30.37 | $28.91 | $28.91 | $25.45 | 494 |
| 2021-09-21 | $28.72 | $28.72 | $28.29 | $28.29 | $24.91 | 2,069 |
| 2021-09-20 | $29.00 | $29.03 | $28.38 | $28.38 | $24.98 | 2,242 |
| 2021-09-17 | $30.35 | $30.35 | $30.35 | $30.35 | $26.72 | 99 |
| 2021-09-16 | $31.09 | $31.09 | $30.61 | $30.62 | $26.96 | 497 |
| 2021-09-15 | $31.31 | $31.31 | $30.65 | $31.21 | $27.48 | 114 |
| 2021-09-14 | $30.46 | $30.46 | $30.46 | $30.46 | $26.82 | 114 |
| 2021-09-13 | $30.92 | $32.13 | $30.86 | $30.86 | $27.17 | 62 |
| 2021-09-10 | $31.58 | $31.58 | $31.58 | $31.58 | $27.80 | 0 |
| 2021-09-09 | $31.58 | $31.58 | $31.58 | $31.58 | $27.80 | 36 |
| 2021-09-08 | $31.66 | $31.66 | $30.51 | $30.51 | $26.86 | 96 |
| 2021-09-07 | $31.48 | $31.48 | $31.20 | $31.20 | $27.47 | 251 |
| 2021-09-03 | $30.91 | $30.91 | $30.91 | $30.91 | $27.21 | 183 |
| 2021-09-02 | $32.66 | $32.66 | $32.66 | $32.66 | $28.75 | 38 |
| 2021-09-01 | $32.77 | $32.77 | $31.44 | $31.44 | $27.68 | 33 |
| 2021-08-31 | $31.72 | $31.72 | $30.75 | $30.75 | $27.07 | 573 |
| 2021-08-30 | $30.08 | $32.17 | $30.08 | $30.08 | $26.48 | 187 |
| 2021-08-27 | $31.52 | $31.95 | $31.52 | $31.95 | $28.13 | 212 |
| 2021-08-26 | $31.87 | $31.95 | $30.83 | $30.85 | $27.16 | 684 |
| 2021-08-25 | $30.98 | $31.82 | $30.90 | $30.90 | $27.20 | 146 |
| 2021-08-24 | $30.30 | $30.30 | $30.30 | $30.30 | $26.68 | 173 |
| 2021-08-23 | $30.92 | $30.92 | $29.65 | $29.65 | $26.10 | 129 |
| 2021-08-20 | $30.55 | $30.92 | $29.34 | $30.92 | $27.22 | 628 |
| 2021-08-19 | $30.97 | $30.97 | $29.25 | $29.25 | $25.75 | 135 |
| 2021-08-18 | $30.22 | $31.77 | $30.22 | $31.77 | $27.97 | 113 |
| 2021-08-17 | $31.68 | $31.68 | $31.68 | $31.68 | $27.89 | 46 |
| 2021-08-16 | $32.60 | $32.60 | $31.11 | $32.60 | $28.70 | 181 |
| 2021-08-13 | $31.33 | $31.33 | $31.25 | $31.33 | $27.58 | 66 |
| 2021-08-12 | $32.62 | $32.62 | $31.70 | $31.78 | $27.98 | 14 |
| 2021-08-11 | $31.70 | $33.42 | $31.20 | $32.75 | $28.83 | 275 |
| 2021-08-10 | $33.02 | $33.02 | $30.80 | $30.80 | $27.12 | 111 |
| 2021-08-09 | $31.08 | $31.08 | $31.08 | $31.08 | $27.36 | 3 |
| 2021-08-06 | $31.08 | $33.22 | $31.00 | $31.00 | $27.29 | 243 |
| 2021-08-05 | $33.02 | $33.02 | $30.80 | $30.80 | $27.12 | 235 |
| 2021-08-04 | $31.75 | $32.97 | $30.83 | $30.83 | $27.14 | 113 |
| 2021-08-03 | $30.58 | $31.92 | $30.58 | $30.58 | $26.92 | 1,496 |
| 2021-08-02 | $30.21 | $30.21 | $30.21 | $30.21 | $26.60 | 0 |
| 2021-07-30 | $30.21 | $30.21 | $30.21 | $30.21 | $26.60 | 0 |
| 2021-07-29 | $30.13 | $30.21 | $30.13 | $30.21 | $26.60 | 968 |
| 2021-07-28 | $29.61 | $29.61 | $28.32 | $28.32 | $24.93 | 15 |
| 2021-07-27 | $28.90 | $28.90 | $28.90 | $28.90 | $25.44 | 0 |
| 2021-07-26 | $28.90 | $28.90 | $28.90 | $28.90 | $25.44 | 92 |
| 2021-07-23 | $28.80 | $28.80 | $28.38 | $28.38 | $24.98 | 13 |
| 2021-07-22 | $28.50 | $29.06 | $28.50 | $29.06 | $25.58 | 276 |
| 2021-07-21 | $29.09 | $29.09 | $28.00 | $28.00 | $24.65 | 61 |
| 2021-07-20 | $27.97 | $27.97 | $26.83 | $26.83 | $23.62 | 457 |
| 2021-07-19 | $27.51 | $27.64 | $26.68 | $27.15 | $23.90 | 148 |
| 2021-07-16 | $28.25 | $29.21 | $28.25 | $29.21 | $25.72 | 107 |
| 2021-07-15 | $29.56 | $29.56 | $29.36 | $29.36 | $25.85 | 789 |
| 2021-07-14 | $28.96 | $29.50 | $28.96 | $29.50 | $25.97 | 136 |
| 2021-07-13 | $28.42 | $29.70 | $28.42 | $28.65 | $25.22 | 356 |
| 2021-07-12 | $29.84 | $29.99 | $28.65 | $29.99 | $26.40 | 34 |
| 2021-07-09 | $28.66 | $29.11 | $28.66 | $29.11 | $25.63 | 18,209 |
| 2021-07-08 | $27.55 | $28.87 | $27.55 | $28.05 | $24.69 | 259 |
| 2021-07-07 | $29.54 | $29.54 | $29.54 | $29.54 | $26.01 | 31 |
| 2021-07-06 | $30.04 | $30.04 | $30.04 | $30.04 | $26.45 | 1,000 |
| 2021-07-02 | $30.04 | $30.04 | $30.04 | $30.04 | $26.45 | 170 |
| 2021-07-01 | $30.93 | $30.93 | $30.04 | $30.04 | $26.45 | 88 |
| 2021-06-30 | $29.80 | $29.80 | $29.80 | $29.80 | $26.23 | 0 |
| 2021-06-29 | $29.80 | $29.80 | $29.80 | $29.80 | $26.23 | 79 |
| 2021-06-28 | $29.13 | $29.13 | $29.06 | $29.06 | $25.58 | 264 |
| 2021-06-25 | $30.36 | $30.36 | $30.36 | $30.36 | $26.72 | 290 |
| 2021-06-24 | $29.05 | $29.05 | $29.05 | $29.05 | $25.57 | 0 |
| 2021-06-23 | $30.11 | $30.11 | $29.05 | $29.05 | $25.57 | 417 |
| 2021-06-22 | $28.18 | $28.18 | $28.18 | $28.18 | $24.81 | 211 |
| 2021-06-21 | $30.42 | $30.42 | $30.42 | $30.42 | $26.78 | 1 |
| 2021-06-18 | $30.70 | $30.92 | $28.85 | $30.92 | $27.22 | 1,537 |
| 2021-06-17 | $32.02 | $32.02 | $31.20 | $31.20 | $27.47 | 48 |
| 2021-06-16 | $30.60 | $31.52 | $30.60 | $31.52 | $27.75 | 157 |
| 2021-06-15 | $31.70 | $31.70 | $31.70 | $31.70 | $27.91 | 1 |
| 2021-06-14 | $32.92 | $32.92 | $30.80 | $30.80 | $27.12 | 353 |
| 2021-06-11 | $31.50 | $32.82 | $31.50 | $32.82 | $28.89 | 708 |
| 2021-06-10 | $32.92 | $32.92 | $31.58 | $31.58 | $27.80 | 75 |
| 2021-06-09 | $32.31 | $32.31 | $32.31 | $32.31 | $28.44 | 81 |
| 2021-06-08 | $32.92 | $32.92 | $32.92 | $32.92 | $28.98 | 0 |
| 2021-06-07 | $32.92 | $32.92 | $32.92 | $32.92 | $28.98 | 6 |
| 2021-06-04 | $32.81 | $32.92 | $31.20 | $32.92 | $28.98 | 1,749 |
| 2021-06-03 | $32.25 | $32.25 | $32.25 | $32.25 | $28.39 | 0 |
| 2021-06-02 | $31.83 | $32.74 | $31.83 | $32.25 | $28.39 | 351 |
| 2021-06-01 | $32.92 | $32.92 | $32.53 | $32.53 | $28.63 | 54 |
| 2021-05-28 | $32.35 | $32.35 | $32.35 | $32.35 | $28.48 | 2,269 |
| 2021-05-27 | $32.67 | $32.67 | $32.02 | $32.02 | $28.19 | 374 |
| 2021-05-26 | $30.55 | $31.00 | $30.50 | $30.50 | $26.85 | 3,800 |
| 2021-05-25 | $32.35 | $32.35 | $31.47 | $31.47 | $27.71 | 68 |
| 2021-05-24 | $32.14 | $32.14 | $32.14 | $32.14 | $28.30 | 5,000 |
| 2021-05-21 | $33.24 | $33.32 | $33.24 | $33.32 | $25.65 | 328 |
| 2021-05-20 | $33.09 | $33.09 | $33.09 | $33.09 | $25.48 | 28 |
| 2021-05-19 | $30.93 | $30.93 | $30.93 | $30.93 | $23.81 | 0 |
| 2021-05-18 | $30.93 | $30.93 | $30.93 | $30.93 | $23.81 | 4 |
| 2021-05-17 | $32.97 | $32.97 | $30.75 | $30.83 | $23.74 | 183 |
| 2021-05-14 | $30.65 | $32.87 | $30.65 | $30.73 | $23.66 | 1,948 |
| 2021-05-13 | $31.90 | $31.90 | $30.33 | $31.82 | $24.50 | 329 |
| 2021-05-12 | $30.95 | $32.17 | $30.95 | $32.17 | $24.77 | 10,085 |
| 2021-05-11 | $31.88 | $31.88 | $31.88 | $31.88 | $24.54 | 42 |
| 2021-05-10 | $30.75 | $32.32 | $30.10 | $30.10 | $23.17 | 420 |
| 2021-05-07 | $31.03 | $31.15 | $28.95 | $28.95 | $22.29 | 133 |
| 2021-05-06 | $31.02 | $31.02 | $28.98 | $28.98 | $22.31 | 37 |
| 2021-05-05 | $27.83 | $29.32 | $27.38 | $27.38 | $21.08 | 386 |
| 2021-05-04 | $27.78 | $29.15 | $27.78 | $29.15 | $22.44 | 1,124 |
| 2021-05-03 | $28.18 | $28.18 | $28.18 | $28.18 | $21.69 | 0 |
| 2021-04-30 | $28.20 | $28.20 | $28.18 | $28.18 | $21.69 | 119 |
| 2021-04-29 | $30.22 | $30.22 | $29.23 | $29.23 | $22.50 | 30 |
| 2021-04-28 | $28.53 | $28.68 | $28.53 | $28.57 | $22.00 | 1,278 |
| 2021-04-27 | $27.44 | $27.73 | $27.44 | $27.73 | $21.35 | 54 |
| 2021-04-26 | $27.82 | $27.82 | $26.88 | $27.22 | $20.96 | 120 |
| 2021-04-23 | $25.63 | $25.63 | $25.63 | $25.63 | $19.73 | 55,000 |
| 2021-04-22 | $25.63 | $25.63 | $25.63 | $25.63 | $19.73 | 28 |
| 2021-04-21 | $25.36 | $25.83 | $25.36 | $25.83 | $19.89 | 463 |
| 2021-04-20 | $26.09 | $26.13 | $25.90 | $26.13 | $20.11 | 4,197 |
| 2021-04-19 | $26.78 | $26.78 | $26.78 | $26.78 | $20.62 | 7 |
| 2021-04-16 | $26.85 | $26.85 | $26.85 | $26.85 | $20.67 | 3 |
| 2021-04-15 | $25.80 | $26.64 | $25.80 | $26.28 | $20.23 | 222 |
| 2021-04-14 | $26.44 | $26.44 | $26.44 | $26.44 | $20.36 | 5 |
| 2021-04-13 | $25.33 | $27.27 | $25.33 | $26.18 | $20.16 | 176 |
| 2021-04-12 | $27.32 | $27.32 | $26.15 | $26.15 | $20.13 | 151 |
| 2021-04-09 | $26.09 | $27.07 | $25.96 | $25.98 | $20.00 | 370 |
| 2021-04-08 | $26.82 | $26.82 | $26.82 | $26.82 | $20.65 | 76 |
| 2021-04-07 | $26.84 | $26.84 | $26.84 | $26.84 | $20.66 | 875 |
| 2021-04-06 | $26.93 | $26.96 | $26.84 | $26.84 | $20.66 | 580 |
| 2021-04-05 | $27.57 | $27.57 | $27.57 | $27.57 | $21.23 | 148 |
| 2021-04-01 | $27.57 | $27.57 | $25.55 | $26.50 | $20.40 | 206 |
| 2021-03-31 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 1,933 |
| 2021-03-30 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 0 |
| 2021-03-29 | $25.48 | $25.85 | $25.48 | $25.85 | $19.90 | 563 |
| 2021-03-26 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 10 |
| 2021-03-25 | $26.47 | $26.47 | $26.47 | $26.47 | $20.38 | 52 |
| 2021-03-24 | $26.34 | $26.48 | $25.92 | $26.48 | $20.39 | 192 |
| 2021-03-23 | $25.83 | $25.83 | $25.83 | $25.83 | $19.89 | 6,404 |
| 2021-03-22 | $25.78 | $25.78 | $25.70 | $25.70 | $19.79 | 677 |
| 2021-03-19 | $26.06 | $26.55 | $26.06 | $26.55 | $20.44 | 809 |
| 2021-03-18 | $27.56 | $27.56 | $26.85 | $26.85 | $20.67 | 47 |
| 2021-03-17 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 5 |
| 2021-03-16 | $25.87 | $25.98 | $25.59 | $25.59 | $19.70 | 88 |
| 2021-03-15 | $26.19 | $26.27 | $26.19 | $26.27 | $20.22 | 694 |
| 2021-03-12 | $26.80 | $26.80 | $25.84 | $26.80 | $20.63 | 65,099 |
| 2021-03-11 | $25.35 | $25.73 | $25.35 | $25.73 | $19.81 | 1,513 |
| 2021-03-10 | $25.48 | $25.48 | $25.48 | $25.48 | $19.62 | 0 |
| 2021-03-09 | $25.48 | $25.48 | $25.48 | $25.48 | $19.62 | 100 |
| 2021-03-08 | $26.20 | $26.20 | $25.93 | $25.93 | $19.96 | 352 |
| 2021-03-05 | $25.52 | $25.92 | $25.44 | $25.92 | $19.96 | 4,898 |
| 2021-03-04 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 0 |
| 2021-03-03 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 0 |
| 2021-03-02 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 0 |
| 2021-03-01 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 0 |
| 2021-02-26 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 200 |
| 2021-02-25 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 0 |
| 2021-02-24 | $24.63 | $24.63 | $24.63 | $24.63 | $18.96 | 200 |
| 2021-02-23 | $24.37 | $24.66 | $24.37 | $24.66 | $18.99 | 222 |
| 2021-02-22 | $24.95 | $24.95 | $24.95 | $24.95 | $19.21 | 110 |
| 2021-02-19 | $24.15 | $24.15 | $24.15 | $24.15 | $18.59 | 100 |
| 2021-02-18 | $22.90 | $22.90 | $22.90 | $22.90 | $17.63 | 3,429 |
| 2021-02-17 | $23.02 | $23.02 | $22.90 | $22.90 | $17.63 | 3,429 |
| 2021-02-16 | $21.85 | $21.85 | $21.85 | $21.85 | $16.82 | 332 |
| 2021-02-12 | $21.91 | $21.91 | $21.91 | $21.91 | $16.86 | 0 |
| 2021-02-11 | $21.91 | $21.91 | $21.91 | $21.91 | $16.86 | 332 |
| 2021-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $16.20 | 0 |
| 2021-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $15.78 | 350 |
| 2021-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $15.78 | 0 |
| 2021-02-05 | $20.64 | $20.64 | $20.50 | $20.50 | $15.78 | 350 |
| 2021-02-04 | $20.34 | $20.34 | $19.59 | $20.13 | $15.49 | 4,648 |
| 2021-02-03 | $20.34 | $20.34 | $19.49 | $19.49 | $15.00 | 35 |
| 2021-02-02 | $18.82 | $18.82 | $18.82 | $18.82 | $14.49 | 0 |
| 2021-02-01 | $18.47 | $18.90 | $18.39 | $18.82 | $14.49 | 8,345 |
| 2021-01-29 | $19.29 | $19.29 | $19.29 | $19.29 | $14.85 | 0 |
| 2021-01-28 | $18.76 | $19.29 | $18.76 | $19.29 | $14.85 | 110 |
| 2021-01-27 | $19.33 | $19.33 | $19.33 | $19.33 | $14.88 | 0 |
| 2021-01-26 | $19.61 | $19.61 | $19.24 | $19.33 | $14.88 | 104 |
| 2021-01-25 | $19.17 | $19.17 | $19.17 | $19.17 | $14.76 | 42,146 |
| 2021-01-22 | $19.82 | $19.82 | $19.82 | $19.82 | $15.25 | 100 |
| 2021-01-21 | $20.66 | $20.66 | $20.43 | $20.43 | $15.73 | 164 |
| 2021-01-20 | $21.59 | $21.59 | $21.59 | $21.59 | $16.62 | 0 |
| 2021-01-19 | $21.59 | $21.59 | $21.59 | $21.59 | $16.62 | 0 |
| 2021-01-15 | $21.59 | $21.59 | $21.59 | $21.59 | $16.62 | 0 |
| 2021-01-14 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 1,000 |
| 2021-01-13 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 0 |
| 2021-01-12 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 0 |
| 2021-01-11 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 0 |
| 2021-01-08 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 0 |
| 2021-01-07 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 0 |
| 2021-01-06 | $21.81 | $21.81 | $21.81 | $21.81 | $16.79 | 1,000 |
| 2021-01-05 | $20.63 | $20.63 | $20.63 | $20.63 | $15.88 | 0 |
| 2021-01-04 | $20.65 | $20.65 | $20.19 | $20.63 | $15.88 | 2,537 |
| 2020-12-31 | $20.50 | $20.50 | $20.50 | $20.50 | $15.78 | 0 |
| 2020-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $15.78 | 2 |
| 2020-12-29 | $20.80 | $20.98 | $20.80 | $20.98 | $16.15 | 5,000 |
| 2020-12-28 | $20.45 | $20.45 | $20.45 | $20.45 | $15.74 | 0 |
| 2020-12-24 | $20.45 | $20.45 | $20.45 | $20.45 | $15.74 | 0 |
| 2020-12-23 | $20.45 | $20.45 | $20.45 | $20.45 | $15.74 | 2 |
| 2020-12-22 | $20.23 | $20.33 | $20.23 | $20.33 | $15.65 | 20,120 |
| 2020-12-21 | $19.20 | $20.30 | $19.20 | $20.30 | $15.63 | 540 |
| 2020-12-18 | $20.73 | $20.73 | $20.73 | $20.73 | $15.96 | 0 |
| 2020-12-17 | $20.73 | $20.73 | $20.73 | $20.73 | $15.96 | 10 |
| 2020-12-16 | $20.82 | $21.13 | $20.82 | $21.13 | $16.27 | 4,900 |
| 2020-12-15 | $20.83 | $20.83 | $20.83 | $20.83 | $16.04 | 147 |
| 2020-12-14 | $20.32 | $20.32 | $20.32 | $20.32 | $15.64 | 0 |
| 2020-12-11 | $20.32 | $20.32 | $20.32 | $20.32 | $15.64 | 0 |
| 2020-12-10 | $20.90 | $20.90 | $20.90 | $20.90 | $16.09 | 4,504 |
| 2020-12-09 | $20.90 | $20.90 | $20.90 | $20.90 | $16.09 | 0 |
| 2020-12-08 | $21.35 | $21.45 | $20.90 | $20.90 | $16.09 | 4,504 |
| 2020-12-07 | $21.43 | $21.43 | $21.43 | $21.43 | $16.50 | 623 |
| 2020-12-04 | $21.84 | $21.84 | $21.84 | $21.84 | $16.81 | 50,857 |
| 2020-12-03 | $21.41 | $21.41 | $21.41 | $21.41 | $16.48 | 0 |
| 2020-12-02 | $21.45 | $21.46 | $21.41 | $21.41 | $16.48 | 514 |
| 2020-12-01 | $20.66 | $20.66 | $20.66 | $20.66 | $15.91 | 1,056 |
| 2020-11-30 | $20.66 | $20.66 | $20.66 | $20.66 | $15.91 | 0 |
| 2020-11-27 | $20.45 | $20.66 | $20.45 | $20.66 | $15.91 | 1,056 |
| 2020-11-25 | $20.66 | $20.66 | $20.66 | $20.66 | $15.91 | 500 |
| 2020-11-24 | $20.48 | $20.48 | $20.48 | $20.48 | $15.77 | 4 |
| 2020-11-23 | $19.54 | $19.54 | $19.54 | $19.54 | $15.04 | 147 |
| 2020-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $15.01 | 0 |
| 2020-11-19 | $19.50 | $19.50 | $19.50 | $19.50 | $15.01 | 0 |
| 2020-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.01 | 0 |
| 2020-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $15.01 | 70 |
| 2020-11-16 | $19.07 | $19.07 | $19.07 | $19.07 | $14.68 | 84 |
| 2020-11-13 | $18.64 | $18.64 | $18.24 | $18.39 | $14.16 | 402 |
| 2020-11-12 | $19.10 | $19.10 | $19.10 | $19.10 | $14.70 | 0 |
| 2020-11-11 | $19.10 | $19.10 | $19.10 | $19.10 | $14.70 | 0 |
| 2020-11-10 | $18.77 | $19.25 | $18.77 | $19.10 | $14.70 | 5,408 |
| 2020-11-09 | $15.61 | $15.61 | $15.61 | $15.61 | $12.02 | 0 |
| 2020-11-06 | $15.61 | $15.61 | $15.61 | $15.61 | $12.02 | 2,782 |
| 2020-11-05 | $13.36 | $13.36 | $13.36 | $13.36 | $10.29 | 0 |
| 2020-11-04 | $13.36 | $13.36 | $13.36 | $13.36 | $10.29 | 0 |
| 2020-11-03 | $13.36 | $13.36 | $13.36 | $13.36 | $10.29 | 0 |
| 2020-11-02 | $13.36 | $13.36 | $13.36 | $13.36 | $10.29 | 0 |
| 2020-10-30 | $13.36 | $13.36 | $13.36 | $13.36 | $10.29 | 1 |
| 2020-10-29 | $13.57 | $13.57 | $13.57 | $13.57 | $10.45 | 0 |
| 2020-10-28 | $13.69 | $13.70 | $13.57 | $13.57 | $10.45 | 1,300 |
| 2020-10-27 | $14.90 | $14.90 | $14.90 | $14.90 | $11.47 | 0 |
| 2020-10-26 | $14.93 | $14.93 | $14.90 | $14.90 | $11.47 | 1,009 |
| 2020-10-23 | $14.93 | $14.93 | $14.93 | $14.93 | $11.49 | 1,030 |
| 2020-10-22 | $14.83 | $14.83 | $14.83 | $14.83 | $11.41 | 1,000 |
| 2020-10-21 | $15.18 | $15.18 | $15.18 | $15.18 | $11.69 | 0 |
| 2020-10-20 | $15.10 | $15.18 | $15.10 | $15.18 | $11.69 | 460 |
| 2020-10-19 | $13.94 | $13.94 | $13.94 | $13.94 | $10.73 | 0 |
| 2020-10-16 | $13.94 | $13.94 | $13.94 | $13.94 | $10.73 | 0 |
| 2020-10-15 | $13.94 | $13.94 | $13.94 | $13.94 | $10.73 | 32,245 |
| 2020-10-14 | $14.60 | $14.60 | $14.48 | $14.48 | $11.14 | 659 |
| 2020-10-13 | $14.55 | $14.55 | $14.55 | $14.55 | $11.20 | 100 |
| 2020-10-12 | $14.50 | $14.50 | $14.50 | $14.50 | $11.16 | 0 |
| 2020-10-09 | $14.50 | $14.50 | $14.50 | $14.50 | $11.16 | 0 |
| 2020-10-08 | $14.50 | $14.50 | $14.50 | $14.50 | $11.16 | 0 |
| 2020-10-07 | $14.57 | $14.57 | $14.50 | $14.50 | $11.16 | 4,888 |
| 2020-10-06 | $14.41 | $14.41 | $14.11 | $14.11 | $10.86 | 1,007 |
| 2020-10-05 | $13.57 | $13.57 | $13.57 | $13.57 | $10.45 | 500 |
| 2020-10-02 | $12.89 | $12.89 | $12.89 | $12.89 | $9.92 | 2 |
| 2020-10-01 | $13.12 | $13.12 | $13.12 | $13.12 | $10.10 | 3,102 |
| 2020-09-30 | $13.31 | $13.31 | $13.12 | $13.12 | $10.10 | 600 |
| 2020-09-29 | $12.85 | $12.85 | $12.85 | $12.85 | $9.89 | 0 |
| 2020-09-28 | $12.85 | $12.85 | $12.85 | $12.85 | $9.89 | 0 |
| 2020-09-25 | $12.76 | $12.85 | $12.76 | $12.85 | $9.89 | 15,303 |
| 2020-09-24 | $13.13 | $13.22 | $13.13 | $13.22 | $10.18 | 839 |
| 2020-09-23 | $13.77 | $13.77 | $13.77 | $13.77 | $10.60 | 0 |
| 2020-09-22 | $13.85 | $14.03 | $13.63 | $13.77 | $10.60 | 10,269 |
| 2020-09-21 | $13.80 | $14.05 | $13.80 | $14.05 | $10.82 | 1,300 |
| 2020-09-18 | $15.27 | $15.27 | $14.96 | $14.96 | $11.52 | 4,825 |
| 2020-09-17 | $15.22 | $15.22 | $15.22 | $15.22 | $11.72 | 31 |
| 2020-09-16 | $15.18 | $15.18 | $15.18 | $15.18 | $11.69 | 2,600 |
| 2020-09-15 | $15.28 | $15.28 | $15.28 | $15.28 | $11.76 | 0 |
| 2020-09-14 | $15.28 | $15.28 | $15.28 | $15.28 | $11.76 | 0 |
| 2020-09-11 | $15.28 | $15.28 | $15.28 | $15.28 | $11.76 | 155 |
| 2020-09-10 | $16.10 | $16.10 | $16.10 | $16.10 | $12.39 | 0 |
| 2020-09-09 | $16.10 | $16.10 | $16.10 | $16.10 | $12.39 | 0 |
| 2020-09-08 | $16.10 | $16.10 | $16.10 | $16.10 | $12.39 | 0 |
| 2020-09-04 | $16.44 | $16.44 | $16.10 | $16.10 | $12.39 | 3,251 |
| 2020-09-03 | $15.79 | $15.79 | $15.79 | $15.79 | $12.16 | 350 |
| 2020-09-02 | $15.28 | $15.28 | $15.28 | $15.28 | $11.76 | 1 |
| 2020-09-01 | $15.67 | $15.67 | $15.67 | $15.67 | $12.06 | 100 |
| 2020-08-31 | $16.61 | $16.61 | $16.61 | $16.61 | $12.79 | 0 |
| 2020-08-28 | $16.61 | $16.61 | $16.61 | $16.61 | $12.79 | 200 |
| 2020-08-27 | $16.42 | $16.42 | $16.42 | $16.42 | $12.64 | 0 |
| 2020-08-26 | $16.42 | $16.42 | $16.42 | $16.42 | $12.64 | 31 |
| 2020-08-25 | $16.27 | $16.27 | $16.27 | $16.27 | $12.53 | 38 |
| 2020-08-24 | $16.07 | $16.07 | $16.07 | $16.07 | $12.37 | 382 |
| 2020-08-21 | $16.45 | $16.45 | $16.45 | $16.45 | $12.66 | 0 |
| 2020-08-20 | $16.45 | $16.45 | $16.45 | $16.45 | $12.66 | 0 |
| 2020-08-19 | $16.45 | $16.45 | $16.45 | $16.45 | $12.66 | 0 |
| 2020-08-18 | $16.45 | $16.45 | $16.45 | $16.45 | $12.66 | 15 |
| 2020-08-17 | $17.03 | $17.03 | $16.93 | $16.93 | $13.03 | 18 |
| 2020-08-14 | $16.41 | $16.41 | $16.41 | $16.41 | $12.63 | 82,781 |
| 2020-08-13 | $17.00 | $17.00 | $17.00 | $17.00 | $13.09 | 100 |
| 2020-08-12 | $17.04 | $17.20 | $17.00 | $17.00 | $13.09 | 2,555 |
| 2020-08-11 | $16.70 | $16.70 | $16.70 | $16.70 | $12.86 | 356 |
| 2020-08-10 | $16.19 | $16.19 | $15.83 | $15.83 | $12.18 | 10,323 |
| 2020-08-07 | $15.56 | $15.56 | $15.54 | $15.54 | $11.97 | 1,170 |
| 2020-08-06 | $15.58 | $15.78 | $15.58 | $15.78 | $12.14 | 5,320 |
| 2020-08-05 | $14.99 | $14.99 | $14.99 | $14.99 | $11.54 | 377 |
| 2020-08-04 | $14.99 | $14.99 | $14.99 | $14.99 | $11.54 | 0 |
| 2020-08-03 | $14.94 | $14.99 | $14.94 | $14.99 | $11.54 | 53 |
| 2020-07-31 | $15.74 | $15.74 | $15.74 | $15.74 | $12.11 | 0 |
| 2020-07-30 | $15.59 | $15.74 | $15.27 | $15.74 | $12.11 | 4,063 |
| 2020-07-29 | $17.18 | $17.18 | $17.18 | $17.18 | $13.23 | 0 |
| 2020-07-28 | $17.18 | $17.18 | $17.18 | $17.18 | $13.23 | 0 |
| 2020-07-27 | $17.18 | $17.18 | $17.18 | $17.18 | $13.23 | 0 |
| 2020-07-24 | $17.18 | $17.18 | $17.18 | $17.18 | $13.23 | 38 |
| 2020-07-23 | $17.34 | $17.34 | $17.18 | $17.18 | $13.23 | 42 |
| 2020-07-22 | $17.81 | $17.81 | $17.74 | $17.74 | $13.65 | 281 |
| 2020-07-21 | $18.32 | $18.32 | $18.12 | $18.12 | $13.95 | 4,003 |
| 2020-07-20 | $18.13 | $18.13 | $18.13 | $18.13 | $13.96 | 5 |
| 2020-07-17 | $17.83 | $17.83 | $17.83 | $17.83 | $13.73 | 0 |
| 2020-07-16 | $17.83 | $17.83 | $17.83 | $17.83 | $13.73 | 0 |
| 2020-07-15 | $17.83 | $17.83 | $17.83 | $17.83 | $13.73 | 2 |
| 2020-07-14 | $17.07 | $17.07 | $17.07 | $17.07 | $13.14 | 0 |
| 2020-07-13 | $17.07 | $17.07 | $17.07 | $17.07 | $13.14 | 0 |
| 2020-07-10 | $17.07 | $17.07 | $17.07 | $17.07 | $13.14 | 1 |
| 2020-07-09 | $17.38 | $17.38 | $17.38 | $17.38 | $13.38 | 0 |
| 2020-07-08 | $17.38 | $17.38 | $17.38 | $17.38 | $13.38 | 10 |
| 2020-07-07 | $17.63 | $17.63 | $17.55 | $17.55 | $13.51 | 6,467 |
| 2020-07-06 | $17.95 | $18.12 | $17.75 | $17.90 | $13.78 | 1,290 |
| 2020-07-02 | $17.38 | $17.66 | $17.38 | $17.66 | $13.60 | 2,726 |
| 2020-07-01 | $16.59 | $16.59 | $16.59 | $16.59 | $12.77 | 108 |
| 2020-06-30 | $16.53 | $16.70 | $16.53 | $16.70 | $12.86 | 257 |
| 2020-06-29 | $16.17 | $16.17 | $16.17 | $16.17 | $12.45 | 0 |
| 2020-06-26 | $16.18 | $16.18 | $16.17 | $16.17 | $12.45 | 300 |
| 2020-06-25 | $15.92 | $15.92 | $15.92 | $15.92 | $12.26 | 0 |
| 2020-06-24 | $15.92 | $15.92 | $15.92 | $15.92 | $12.26 | 90 |
| 2020-06-23 | $15.88 | $15.88 | $15.88 | $15.88 | $12.23 | 0 |
| 2020-06-22 | $16.10 | $16.10 | $15.88 | $15.88 | $12.23 | 2,150 |
| 2020-06-19 | $16.05 | $16.14 | $16.05 | $16.14 | $12.43 | 7,326 |
| 2020-06-18 | $16.76 | $16.76 | $16.76 | $16.76 | $12.90 | 100 |
| 2020-06-17 | $16.50 | $16.50 | $16.50 | $16.50 | $12.70 | 350 |
| 2020-06-16 | $17.37 | $17.38 | $16.22 | $16.45 | $12.66 | 1,020 |
| 2020-06-15 | $15.83 | $16.05 | $15.83 | $16.05 | $12.36 | 3,076 |
| 2020-06-12 | $16.58 | $16.58 | $16.58 | $16.58 | $12.76 | 3,651 |
| 2020-06-11 | $16.38 | $16.39 | $16.30 | $16.30 | $12.55 | 3,162 |
| 2020-06-10 | $18.61 | $18.61 | $18.61 | $18.61 | $14.33 | 2 |
| 2020-06-09 | $18.56 | $19.01 | $18.50 | $18.91 | $14.56 | 4,189 |
| 2020-06-08 | $20.32 | $20.73 | $20.00 | $20.10 | $15.47 | 2,096 |
| 2020-06-05 | $18.89 | $19.32 | $18.89 | $19.32 | $14.87 | 7,171 |
| 2020-06-04 | $17.30 | $17.67 | $16.80 | $17.21 | $13.25 | 8,507 |
| 2020-06-03 | $16.93 | $16.93 | $16.74 | $16.74 | $12.89 | 739 |
| 2020-06-02 | $15.91 | $15.91 | $15.91 | $15.91 | $12.25 | 250 |
| 2020-06-01 | $15.31 | $15.31 | $15.31 | $15.31 | $11.79 | 22,779 |
| 2020-05-29 | $15.40 | $15.40 | $14.83 | $14.83 | $11.42 | 120 |
| 2020-05-28 | $15.58 | $15.58 | $15.36 | $15.56 | $11.98 | 4,951 |
| 2020-05-27 | $15.54 | $15.54 | $15.54 | $15.54 | $11.96 | 1,262 |
| 2020-05-26 | $14.57 | $14.57 | $14.53 | $14.53 | $11.19 | 579 |
| 2020-05-22 | $13.80 | $13.80 | $13.80 | $13.80 | $10.62 | 25,073 |
| 2020-05-21 | $13.97 | $13.97 | $13.97 | $13.97 | $10.76 | 0 |
| 2020-05-20 | $13.97 | $13.97 | $13.97 | $13.97 | $10.76 | 70 |
| 2020-05-19 | $13.50 | $13.50 | $13.10 | $13.28 | $10.22 | 15,532 |
| 2020-05-18 | $13.96 | $14.03 | $13.95 | $13.95 | $10.74 | 1,200 |
| 2020-05-15 | $12.70 | $12.70 | $12.70 | $12.70 | $9.78 | 200 |
| 2020-05-14 | $12.90 | $13.10 | $12.60 | $12.60 | $9.70 | 16,787 |
| 2020-05-13 | $13.18 | $13.18 | $13.09 | $13.09 | $10.08 | 4,620 |
| 2020-05-12 | $13.67 | $13.80 | $13.67 | $13.80 | $10.62 | 28,028 |
| 2020-05-11 | $14.38 | $14.38 | $14.38 | $14.38 | $11.07 | 0 |
| 2020-05-08 | $14.32 | $14.38 | $14.32 | $14.38 | $11.07 | 525 |
| 2020-05-07 | $13.88 | $14.08 | $13.88 | $14.08 | $10.84 | 5,187 |
| 2020-05-06 | $14.85 | $14.85 | $13.70 | $13.70 | $10.55 | 114 |
| 2020-05-05 | $14.36 | $14.36 | $14.36 | $14.36 | $11.06 | 0 |
| 2020-05-04 | $14.36 | $14.36 | $14.36 | $14.36 | $11.06 | 81,741 |
| 2020-05-01 | $15.10 | $15.23 | $15.10 | $15.23 | $11.73 | 15,000 |
| 2020-04-30 | $16.11 | $16.25 | $16.11 | $16.25 | $12.51 | 60,165 |
| 2020-04-29 | $16.80 | $17.10 | $16.74 | $17.10 | $13.16 | 300 |
| 2020-04-28 | $16.11 | $16.11 | $16.11 | $16.11 | $12.40 | 377 |
| 2020-04-27 | $15.21 | $15.21 | $15.21 | $15.21 | $11.71 | 93 |
| 2020-04-24 | $14.59 | $14.59 | $14.59 | $14.59 | $11.23 | 4,184 |
| 2020-04-23 | $15.20 | $15.20 | $15.20 | $15.20 | $11.70 | 20,000 |
| 2020-04-22 | $14.29 | $14.29 | $14.29 | $14.29 | $11.00 | 0 |
| 2020-04-21 | $14.24 | $15.60 | $14.24 | $14.29 | $11.00 | 33,315 |
| 2020-04-20 | $16.05 | $16.05 | $14.96 | $14.96 | $11.52 | 250 |
| 2020-04-17 | $15.90 | $17.77 | $15.90 | $17.50 | $13.47 | 950 |
| 2020-04-16 | $14.42 | $15.00 | $14.42 | $14.55 | $11.20 | 13,578 |
| 2020-04-15 | $16.30 | $16.30 | $14.78 | $14.90 | $11.47 | 4,197 |
| 2020-04-14 | $16.06 | $17.44 | $16.06 | $17.09 | $13.16 | 1,858 |
| 2020-04-13 | $17.49 | $17.49 | $17.49 | $17.49 | $13.47 | 0 |
| 2020-04-09 | $16.26 | $17.49 | $16.26 | $17.49 | $13.47 | 645 |
| 2020-04-08 | $15.63 | $18.55 | $15.63 | $18.54 | $14.27 | 2,496 |
| 2020-04-07 | $16.16 | $16.16 | $15.47 | $15.96 | $12.29 | 14,077 |
| 2020-04-06 | $14.83 | $14.83 | $14.79 | $14.79 | $11.39 | 10,000 |
| 2020-04-03 | $15.55 | $15.55 | $13.78 | $13.78 | $10.61 | 13,706 |
| 2020-04-02 | $16.21 | $16.21 | $14.69 | $15.96 | $12.29 | 2,460 |
| 2020-04-01 | $16.75 | $16.75 | $15.18 | $16.75 | $12.90 | 14,834 |
| 2020-03-31 | $16.44 | $18.05 | $16.44 | $18.05 | $13.90 | 505 |
| 2020-03-30 | $18.25 | $18.25 | $17.50 | $17.50 | $13.47 | 550 |
| 2020-03-27 | $18.00 | $18.09 | $17.65 | $17.65 | $13.59 | 861 |
| 2020-03-26 | $19.59 | $20.72 | $19.59 | $20.72 | $15.95 | 24,569 |
| 2020-03-25 | $17.62 | $19.53 | $17.62 | $18.36 | $14.13 | 471 |
| 2020-03-24 | $15.54 | $16.84 | $15.54 | $16.84 | $12.96 | 1,298 |
| 2020-03-23 | $14.81 | $14.81 | $14.38 | $14.38 | $11.07 | 5,664 |
| 2020-03-20 | $15.15 | $15.15 | $15.15 | $15.15 | $11.66 | 38,982 |
| 2020-03-19 | $15.15 | $15.15 | $15.15 | $15.15 | $11.66 | 0 |
| 2020-03-18 | $17.00 | $17.70 | $14.95 | $15.15 | $11.66 | 3,205 |
| 2020-03-17 | $17.28 | $17.28 | $17.28 | $17.28 | $13.30 | 868 |
| 2020-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.09 | 45 |
| 2020-03-13 | $19.05 | $19.05 | $18.92 | $18.94 | $14.58 | 20,703 |
| 2020-03-12 | $19.70 | $19.70 | $17.78 | $18.11 | $13.94 | 504 |
| 2020-03-11 | $21.05 | $21.33 | $21.05 | $21.33 | $16.42 | 251 |
| 2020-03-10 | $20.61 | $20.61 | $20.61 | $20.61 | $15.87 | 312 |
| 2020-03-09 | $20.10 | $20.10 | $19.42 | $19.80 | $15.24 | 67,635 |
| 2020-03-06 | $24.38 | $24.38 | $24.38 | $24.38 | $18.77 | 10,800 |
| 2020-03-05 | $25.63 | $25.63 | $25.63 | $25.63 | $19.73 | 278 |
| 2020-03-04 | $27.04 | $27.35 | $27.04 | $27.35 | $21.06 | 18,637 |
| 2020-03-03 | $27.86 | $27.86 | $27.86 | $27.86 | $21.45 | 300 |
| 2020-03-02 | $27.52 | $27.52 | $27.46 | $27.46 | $21.14 | 759 |
| 2020-02-28 | $29.03 | $29.03 | $29.03 | $29.03 | $22.35 | 0 |
| 2020-02-27 | $29.47 | $29.47 | $29.03 | $29.03 | $22.35 | 1,307 |
| 2020-02-26 | $30.64 | $30.64 | $30.51 | $30.51 | $23.49 | 1,300 |
| 2020-02-25 | $32.55 | $32.55 | $32.55 | $32.55 | $25.06 | 0 |
| 2020-02-24 | $32.55 | $32.55 | $32.55 | $32.55 | $25.06 | 15 |
| 2020-02-21 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 15,296 |
| 2020-02-20 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-19 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-18 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-14 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-13 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-12 | $33.40 | $33.40 | $33.40 | $33.40 | $25.71 | 0 |
| 2020-02-11 | $33.34 | $33.40 | $33.34 | $33.40 | $25.71 | 217 |
| 2020-02-10 | $32.93 | $32.93 | $32.93 | $32.93 | $25.35 | 384 |
| 2020-02-07 | $33.38 | $33.63 | $32.93 | $32.93 | $25.35 | 3,325 |
| 2020-02-06 | $33.49 | $33.49 | $33.49 | $33.49 | $25.78 | 87 |
| 2020-02-05 | $33.20 | $33.20 | $33.20 | $33.20 | $25.56 | 300 |
| 2020-02-04 | $33.11 | $33.11 | $33.11 | $33.11 | $25.49 | 7 |
| 2020-02-03 | $32.25 | $32.25 | $32.25 | $32.25 | $24.83 | 0 |
| 2020-01-31 | $32.25 | $32.25 | $32.25 | $32.25 | $24.83 | 100 |
| 2020-01-30 | $32.66 | $32.90 | $32.53 | $32.90 | $25.33 | 19,607 |
| 2020-01-29 | $33.19 | $33.19 | $33.19 | $33.19 | $25.55 | 0 |
| 2020-01-28 | $33.19 | $33.19 | $33.19 | $33.19 | $25.55 | 0 |
| 2020-01-27 | $33.19 | $33.19 | $33.19 | $33.19 | $25.55 | 0 |
| 2020-01-24 | $33.19 | $33.19 | $33.19 | $33.19 | $25.55 | 0 |
| 2020-01-23 | $33.19 | $33.19 | $33.19 | $33.19 | $25.55 | 90 |
| 2020-01-22 | $33.29 | $33.29 | $33.29 | $33.29 | $25.63 | 0 |
| 2020-01-21 | $33.29 | $33.29 | $33.29 | $33.29 | $25.63 | 300 |
| 2020-01-17 | $33.57 | $33.57 | $33.57 | $33.57 | $25.84 | 1 |
| 2020-01-16 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-15 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-14 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-13 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-10 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-09 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-08 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-07 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 0 |
| 2020-01-06 | $34.30 | $34.30 | $34.30 | $34.30 | $26.41 | 3 |
| 2020-01-03 | $34.98 | $35.23 | $34.98 | $35.23 | $27.12 | 12,000 |
| 2020-01-02 | $35.19 | $35.19 | $35.19 | $35.19 | $27.09 | 384 |
| 2019-12-31 | $34.60 | $34.60 | $34.60 | $34.60 | $26.64 | 104 |
| 2019-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $26.95 | 0 |
| 2019-12-27 | $34.51 | $35.00 | $34.51 | $35.00 | $26.95 | 2,202 |
| 2019-12-26 | $34.13 | $34.13 | $34.13 | $34.13 | $26.28 | 0 |
| 2019-12-24 | $34.13 | $34.13 | $34.13 | $34.13 | $26.28 | 0 |
| 2019-12-23 | $34.48 | $34.48 | $34.13 | $34.13 | $26.28 | 10,657 |
| 2019-12-20 | $34.08 | $34.08 | $34.08 | $34.08 | $26.24 | 0 |
| 2019-12-19 | $34.54 | $34.54 | $34.08 | $34.08 | $26.24 | 730 |
| 2019-12-18 | $34.53 | $34.53 | $34.53 | $34.53 | $26.58 | 100 |
| 2019-12-17 | $34.05 | $34.05 | $34.04 | $34.04 | $26.21 | 3,665 |
| 2019-12-16 | $33.62 | $33.62 | $33.62 | $33.62 | $25.88 | 0 |
| 2019-12-13 | $33.62 | $33.62 | $33.62 | $33.62 | $25.88 | 10 |
| 2019-12-12 | $33.00 | $33.28 | $33.00 | $33.13 | $25.51 | 904 |
| 2019-12-11 | $32.25 | $32.25 | $32.25 | $32.25 | $24.83 | 20 |
| 2019-12-10 | $32.02 | $32.14 | $32.02 | $32.14 | $24.74 | 94,855 |
| 2019-12-09 | $32.63 | $32.63 | $32.33 | $32.33 | $24.89 | 5,696 |
| 2019-12-06 | $31.93 | $32.25 | $31.92 | $31.92 | $24.57 | 3,603 |
| 2019-12-05 | $31.47 | $31.47 | $31.47 | $31.47 | $24.23 | 0 |
| 2019-12-04 | $31.47 | $31.47 | $31.47 | $31.47 | $24.23 | 0 |
| 2019-12-03 | $31.18 | $31.47 | $31.18 | $31.47 | $24.23 | 2,146 |
| 2019-12-02 | $31.79 | $31.79 | $31.79 | $31.79 | $24.47 | 0 |
| 2019-11-29 | $31.79 | $31.79 | $31.79 | $31.79 | $24.47 | 0 |
| 2019-11-27 | $31.79 | $31.79 | $31.79 | $31.79 | $24.47 | 0 |
| 2019-11-26 | $31.02 | $31.79 | $30.98 | $31.79 | $24.47 | 232 |
| 2019-11-25 | $31.25 | $31.68 | $31.25 | $31.68 | $24.39 | 220 |
| 2019-11-22 | $31.35 | $31.35 | $31.35 | $31.35 | $24.14 | 1,000 |
| 2019-11-21 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 0 |
| 2019-11-20 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 0 |
| 2019-11-19 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 0 |
| 2019-11-18 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 0 |
| 2019-11-15 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 0 |
| 2019-11-14 | $30.65 | $30.65 | $30.65 | $30.65 | $23.60 | 500 |
| 2019-11-13 | $31.80 | $31.80 | $31.80 | $31.80 | $24.48 | 0 |
| 2019-11-12 | $31.80 | $31.80 | $31.80 | $31.80 | $24.48 | 0 |
| 2019-11-11 | $31.75 | $31.80 | $31.75 | $31.80 | $24.48 | 2,000 |
| 2019-11-08 | $31.64 | $31.64 | $31.64 | $31.64 | $24.36 | 0 |
| 2019-11-07 | $31.64 | $31.76 | $31.50 | $31.64 | $24.36 | 10,877 |
| 2019-11-06 | $30.79 | $31.20 | $30.79 | $31.20 | $24.02 | 250 |
| 2019-11-05 | $29.70 | $29.85 | $29.70 | $29.85 | $22.98 | 900 |
| 2019-11-04 | $29.50 | $29.50 | $29.37 | $29.37 | $22.61 | 510 |
| 2019-11-01 | $28.95 | $28.95 | $28.95 | $28.95 | $22.29 | 0 |
| 2019-10-31 | $28.95 | $28.95 | $28.95 | $28.95 | $22.29 | 0 |
| 2019-10-30 | $28.49 | $28.95 | $28.49 | $28.95 | $22.29 | 1,200 |
| 2019-10-29 | $29.50 | $29.50 | $29.50 | $29.50 | $22.71 | 200 |
| 2019-10-28 | $29.45 | $29.45 | $28.92 | $28.92 | $22.26 | 572 |
| 2019-10-25 | $29.01 | $29.01 | $29.01 | $29.01 | $22.33 | 0 |
| 2019-10-24 | $29.01 | $29.01 | $29.01 | $29.01 | $22.33 | 0 |
| 2019-10-23 | $29.01 | $29.01 | $29.01 | $29.01 | $22.33 | 0 |
| 2019-10-22 | $29.01 | $29.01 | $29.01 | $29.01 | $22.33 | 1,358 |
| 2019-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $22.33 | 0 |
| 2019-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $22.33 | 0 |
| 2019-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $22.33 | 500 |
| 2019-10-16 | $27.67 | $27.67 | $27.67 | $27.67 | $21.30 | 0 |
| 2019-10-15 | $27.67 | $27.67 | $27.67 | $27.67 | $21.30 | 0 |
| 2019-10-14 | $27.67 | $27.67 | $27.67 | $27.67 | $21.30 | 297 |
| 2019-10-11 | $25.13 | $25.13 | $25.13 | $25.13 | $19.35 | 0 |
| 2019-10-10 | $25.13 | $25.13 | $25.13 | $25.13 | $19.35 | 0 |
| 2019-10-09 | $25.36 | $25.36 | $25.13 | $25.13 | $19.35 | 16 |
| 2019-10-08 | $25.22 | $25.22 | $25.22 | $25.22 | $19.42 | 206 |
| 2019-10-07 | $25.28 | $25.28 | $25.28 | $25.28 | $19.46 | 0 |
| 2019-10-04 | $25.28 | $25.28 | $25.28 | $25.28 | $19.46 | 46 |
| 2019-10-03 | $26.98 | $26.98 | $26.98 | $26.98 | $20.77 | 0 |
| 2019-10-02 | $26.98 | $26.98 | $26.98 | $26.98 | $20.77 | 3,748 |
| 2019-10-01 | $26.98 | $26.98 | $26.98 | $26.98 | $20.77 | 0 |
| 2019-09-30 | $27.03 | $27.03 | $26.98 | $26.98 | $20.77 | 513 |
| 2019-09-27 | $26.86 | $27.04 | $26.86 | $27.04 | $20.82 | 750 |
| 2019-09-26 | $26.81 | $26.81 | $26.81 | $26.81 | $20.64 | 100 |
| 2019-09-25 | $28.50 | $28.50 | $28.50 | $28.50 | $21.94 | 0 |
| 2019-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $21.94 | 0 |
| 2019-09-23 | $28.50 | $28.50 | $28.50 | $28.50 | $21.94 | 139 |
| 2019-09-20 | $28.75 | $28.75 | $28.75 | $28.75 | $22.13 | 0 |
| 2019-09-19 | $28.75 | $28.75 | $28.75 | $28.75 | $22.13 | 1,106 |
| 2019-09-18 | $28.40 | $28.40 | $28.40 | $28.40 | $21.86 | 43,786 |
| 2019-09-17 | $28.40 | $28.40 | $28.40 | $28.40 | $21.86 | 1,026 |
| 2019-09-16 | $28.40 | $28.40 | $28.40 | $28.40 | $21.86 | 100 |
| 2019-09-13 | $28.70 | $28.80 | $28.40 | $28.40 | $21.86 | 1,500 |
| 2019-09-12 | $28.50 | $28.50 | $28.50 | $28.50 | $21.94 | 500 |
| 2019-09-11 | $28.41 | $28.56 | $28.41 | $28.56 | $21.99 | 10 |
| 2019-09-10 | $27.90 | $27.90 | $27.90 | $27.90 | $21.48 | 100 |
| 2019-09-09 | $28.30 | $28.30 | $28.30 | $28.30 | $21.79 | 169 |
| 2019-09-06 | $25.75 | $25.75 | $25.75 | $25.75 | $19.82 | 0 |
| 2019-09-05 | $25.75 | $25.75 | $25.75 | $25.75 | $19.82 | 0 |
| 2019-09-04 | $25.75 | $25.75 | $25.75 | $25.75 | $19.82 | 0 |
| 2019-09-03 | $25.75 | $25.75 | $25.75 | $25.75 | $19.82 | 0 |
| 2019-08-30 | $25.95 | $25.95 | $25.75 | $25.75 | $19.82 | 525 |
| 2019-08-29 | $24.85 | $25.75 | $24.85 | $25.75 | $19.82 | 1,074 |
| 2019-08-28 | $24.32 | $24.32 | $24.32 | $24.32 | $18.72 | 25 |
| 2019-08-27 | $24.51 | $24.51 | $24.47 | $24.47 | $18.84 | 414 |
| 2019-08-26 | $25.39 | $25.39 | $25.39 | $25.39 | $19.55 | 0 |
| 2019-08-23 | $25.43 | $25.43 | $25.39 | $25.39 | $19.55 | 1,935 |
| 2019-08-22 | $24.05 | $24.05 | $24.05 | $24.05 | $18.52 | 0 |
| 2019-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $18.52 | 105 |
| 2019-08-20 | $24.05 | $24.05 | $24.05 | $24.05 | $18.52 | 103 |
| 2019-08-19 | $24.44 | $24.44 | $24.44 | $24.44 | $18.82 | 30 |
| 2019-08-16 | $24.23 | $24.23 | $24.23 | $24.23 | $18.65 | 200 |
| 2019-08-15 | $24.35 | $24.35 | $24.23 | $24.23 | $18.65 | 2,400 |
| 2019-08-14 | $24.35 | $24.35 | $24.23 | $24.23 | $18.65 | 2,406 |
| 2019-08-13 | $25.05 | $25.05 | $25.05 | $25.05 | $19.29 | 26,747 |
| 2019-08-12 | $24.62 | $24.62 | $24.62 | $24.62 | $18.95 | 0 |
| 2019-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $18.95 | 1,000 |
| 2019-08-08 | $25.00 | $25.02 | $24.62 | $24.62 | $18.95 | 6,900 |
| 2019-08-07 | $25.00 | $25.02 | $24.62 | $24.62 | $18.95 | 6,855 |
| 2019-08-06 | $25.03 | $25.35 | $24.96 | $25.35 | $19.52 | 5,692 |
| 2019-08-05 | $25.65 | $25.65 | $25.65 | $25.65 | $19.75 | 5 |
| 2019-08-02 | $24.79 | $25.50 | $24.61 | $24.61 | $18.95 | 74 |
| 2019-08-01 | $25.56 | $25.56 | $25.56 | $25.56 | $19.68 | 18 |
| 2019-07-31 | $25.21 | $25.22 | $25.21 | $25.22 | $19.42 | 200 |
| 2019-07-30 | $25.59 | $25.59 | $25.58 | $25.58 | $19.69 | 16,100 |
| 2019-07-29 | $25.59 | $25.59 | $25.58 | $25.58 | $19.69 | 16,100 |
| 2019-07-26 | $25.58 | $25.58 | $25.58 | $25.58 | $19.69 | 0 |
| 2019-07-25 | $25.59 | $25.59 | $25.58 | $25.58 | $19.69 | 16,102 |
| 2019-07-24 | $25.58 | $25.65 | $25.38 | $25.38 | $19.54 | 7,724 |
| 2019-07-23 | $26.16 | $26.16 | $26.16 | $26.16 | $20.14 | 0 |
| 2019-07-22 | $26.16 | $26.16 | $26.16 | $26.16 | $20.14 | 0 |
| 2019-07-19 | $25.40 | $25.40 | $25.40 | $25.40 | $19.55 | 1 |
| 2019-07-18 | $26.16 | $26.16 | $26.16 | $26.16 | $20.14 | 0 |
| 2019-07-17 | $26.16 | $26.16 | $26.16 | $26.16 | $20.14 | 0 |
| 2019-07-16 | $26.16 | $26.16 | $26.16 | $26.16 | $20.14 | 0 |
| 2019-07-15 | $25.31 | $26.16 | $25.10 | $26.16 | $20.14 | 23,572 |
| 2019-07-12 | $24.78 | $24.78 | $24.78 | $24.78 | $19.08 | 0 |
| 2019-07-11 | $24.78 | $24.78 | $24.78 | $24.78 | $19.08 | 0 |
| 2019-07-10 | $24.78 | $24.78 | $24.78 | $24.78 | $19.08 | 0 |
| 2019-07-09 | $24.73 | $24.78 | $24.73 | $24.78 | $19.08 | 36,210 |
| 2019-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $19.82 | 0 |
| 2019-07-05 | $25.76 | $25.76 | $25.72 | $25.75 | $19.82 | 500 |
| 2019-07-03 | $25.00 | $25.10 | $24.84 | $24.91 | $19.18 | 32,810 |
| 2019-07-02 | $25.41 | $25.41 | $24.68 | $24.90 | $19.17 | 23,157 |
| 2019-07-01 | $25.40 | $25.40 | $24.90 | $25.08 | $19.31 | 13,000 |
| 2019-06-28 | $25.69 | $25.75 | $24.79 | $25.75 | $19.82 | 291 |
| 2019-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $19.44 | 0 |
| 2019-06-26 | $25.25 | $25.25 | $25.25 | $25.25 | $19.44 | 33 |
| 2019-06-25 | $23.85 | $23.85 | $23.85 | $23.85 | $18.36 | 200 |
| 2019-06-24 | $24.65 | $24.65 | $24.65 | $24.65 | $18.98 | 0 |
| 2019-06-21 | $24.65 | $24.65 | $24.65 | $24.65 | $18.98 | 0 |
| 2019-06-19 | $24.65 | $24.65 | $24.65 | $24.65 | $18.98 | 356 |
| 2019-06-18 | $23.74 | $24.00 | $23.73 | $24.00 | $18.48 | 22,666 |
| 2019-06-17 | $23.30 | $23.65 | $23.30 | $23.50 | $18.09 | 40,234 |
| 2019-06-14 | $24.10 | $24.10 | $23.95 | $24.10 | $18.55 | 36,243 |
| 2019-06-13 | $24.29 | $24.29 | $24.29 | $24.29 | $18.70 | 0 |
| 2019-06-12 | $24.29 | $24.29 | $24.29 | $24.29 | $18.70 | 300 |
| 2019-06-11 | $24.74 | $24.74 | $24.70 | $24.70 | $19.02 | 500 |
| 2019-06-10 | $24.74 | $24.74 | $24.70 | $24.70 | $19.02 | 1,520 |
| 2019-06-07 | $25.46 | $25.46 | $24.51 | $24.51 | $18.87 | 2,020 |
| 2019-06-06 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 0 |
| 2019-06-05 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 0 |
| 2019-06-04 | $25.85 | $25.85 | $25.85 | $25.85 | $19.90 | 10 |
| 2019-06-03 | $24.75 | $24.75 | $24.70 | $24.71 | $19.02 | 1,900 |
| 2019-05-31 | $25.22 | $25.22 | $25.22 | $25.22 | $19.42 | 23,090 |
| 2019-05-30 | $25.31 | $25.31 | $25.31 | $25.31 | $19.49 | 0 |
| 2019-05-29 | $25.31 | $25.31 | $25.31 | $25.31 | $19.49 | 0 |
| 2019-05-28 | $24.86 | $25.88 | $24.86 | $25.31 | $19.49 | 1,934 |
| 2019-05-24 | $27.41 | $27.41 | $27.41 | $27.41 | $19.23 | 0 |
| 2019-05-23 | $27.41 | $27.41 | $27.41 | $27.41 | $19.23 | 100 |
| 2019-05-22 | $28.40 | $28.40 | $28.40 | $28.40 | $19.92 | 9 |
| 2019-05-21 | $28.56 | $28.56 | $28.56 | $28.56 | $20.04 | 21 |
| 2019-05-20 | $28.49 | $28.60 | $27.50 | $28.60 | $20.06 | 21,894 |
| 2019-05-17 | $29.48 | $29.48 | $29.48 | $29.48 | $20.68 | 12,000 |
| 2019-05-16 | $29.49 | $29.49 | $29.48 | $29.48 | $20.68 | 325 |
| 2019-05-15 | $29.00 | $29.00 | $29.00 | $29.00 | $20.34 | 0 |
| 2019-05-14 | $29.00 | $29.00 | $29.00 | $29.00 | $20.34 | 0 |
| 2019-05-13 | $29.25 | $29.25 | $29.00 | $29.00 | $20.34 | 700 |
| 2019-05-10 | $30.73 | $30.73 | $30.73 | $30.73 | $21.56 | 0 |
| 2019-05-09 | $30.73 | $30.73 | $30.73 | $30.73 | $21.56 | 10,546 |
| 2019-05-08 | $30.00 | $30.73 | $30.00 | $30.73 | $21.56 | 325 |
| 2019-05-07 | $30.80 | $30.90 | $30.05 | $30.90 | $21.68 | 76 |
| 2019-05-06 | $31.05 | $31.77 | $31.05 | $31.77 | $22.29 | 40,025 |
| 2019-05-03 | $32.61 | $32.61 | $32.61 | $32.61 | $22.88 | 125 |
| 2019-05-02 | $31.40 | $31.40 | $31.40 | $31.40 | $22.03 | 0 |
| 2019-05-01 | $31.40 | $31.40 | $31.40 | $31.40 | $22.03 | 33 |
| 2019-04-30 | $31.36 | $31.36 | $31.36 | $31.36 | $22.00 | 0 |
| 2019-04-29 | $31.36 | $31.36 | $31.36 | $31.36 | $22.00 | 0 |
| 2019-04-26 | $31.36 | $31.36 | $31.36 | $31.36 | $22.00 | 25 |
| 2019-04-25 | $30.05 | $30.05 | $30.05 | $30.05 | $21.08 | 200 |
| 2019-04-24 | $30.78 | $30.78 | $30.60 | $30.60 | $21.47 | 6,000 |
| 2019-04-23 | $33.00 | $33.00 | $33.00 | $33.00 | $23.15 | 0 |
| 2019-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $23.15 | 0 |
| 2019-04-18 | $33.00 | $33.00 | $33.00 | $33.00 | $23.15 | 0 |
| 2019-04-17 | $33.43 | $33.43 | $33.00 | $33.00 | $23.15 | 350 |
| 2019-04-16 | $32.10 | $32.80 | $32.10 | $32.80 | $23.01 | 150 |
| 2019-04-15 | $32.05 | $32.05 | $32.05 | $32.05 | $22.48 | 600 |
| 2019-04-12 | $32.03 | $32.03 | $32.03 | $32.03 | $22.47 | 50 |
| 2019-04-11 | $29.53 | $30.84 | $29.53 | $30.84 | $21.64 | 10,591 |
| 2019-04-10 | $30.85 | $30.85 | $30.85 | $30.85 | $21.64 | 0 |
| 2019-04-09 | $30.85 | $30.85 | $30.85 | $30.85 | $21.64 | 1,042 |
| 2019-04-08 | $30.85 | $30.85 | $30.85 | $30.85 | $21.64 | 0 |
| 2019-04-05 | $30.85 | $30.85 | $30.85 | $30.85 | $21.64 | 0 |
| 2019-04-04 | $29.92 | $30.85 | $29.92 | $30.85 | $21.64 | 776 |
| 2019-04-03 | $30.65 | $30.65 | $30.65 | $30.65 | $21.50 | 50 |
| 2019-04-02 | $29.35 | $30.30 | $29.30 | $30.30 | $21.26 | 556 |
| 2019-04-01 | $30.22 | $30.22 | $30.22 | $30.22 | $21.20 | 50 |
| 2019-03-29 | $29.44 | $29.44 | $28.35 | $28.35 | $19.89 | 701 |
| 2019-03-28 | $29.77 | $29.77 | $29.77 | $29.77 | $20.89 | 0 |
| 2019-03-27 | $29.77 | $29.77 | $29.77 | $29.77 | $20.89 | 500 |
| 2019-03-26 | $29.15 | $29.15 | $29.15 | $29.15 | $20.45 | 500 |
| 2019-03-25 | $28.69 | $28.69 | $28.25 | $28.25 | $19.82 | 9,112 |
| 2019-03-22 | $29.65 | $29.65 | $29.65 | $29.65 | $20.80 | 0 |
| 2019-03-21 | $30.12 | $30.12 | $29.65 | $29.65 | $20.80 | 2,021 |
| 2019-03-20 | $31.84 | $31.84 | $31.84 | $31.84 | $22.34 | 0 |
| 2019-03-19 | $31.84 | $31.84 | $31.84 | $31.84 | $22.34 | 100 |
| 2019-03-18 | $31.32 | $31.32 | $31.32 | $31.32 | $21.97 | 1,000 |
| 2019-03-14 | $29.34 | $29.34 | $29.34 | $29.34 | $20.58 | 0 |
| 2019-03-13 | $29.34 | $29.34 | $29.34 | $29.34 | $20.58 | 0 |
| 2019-03-12 | $29.34 | $29.34 | $29.34 | $29.34 | $20.58 | 40 |
| 2019-03-11 | $29.25 | $29.25 | $29.25 | $29.25 | $20.52 | 0 |
| 2019-03-08 | $29.25 | $29.25 | $29.25 | $29.25 | $20.52 | 0 |
| 2019-03-07 | $29.18 | $29.25 | $29.18 | $29.25 | $20.52 | 350 |
| 2019-03-06 | $30.38 | $30.65 | $30.38 | $30.65 | $21.50 | 2,000 |
| 2019-03-05 | $30.35 | $30.35 | $30.35 | $30.35 | $21.29 | 1,000 |
| 2019-03-04 | $30.35 | $30.35 | $30.35 | $30.35 | $21.29 | 0 |
| 2019-03-01 | $30.35 | $30.35 | $30.35 | $30.35 | $21.29 | 23 |
| 2019-02-28 | $30.38 | $30.38 | $30.38 | $30.38 | $21.31 | 100 |
| 2019-02-27 | $29.75 | $29.75 | $29.75 | $29.75 | $20.87 | 422 |
| 2019-02-26 | $29.30 | $29.30 | $29.30 | $29.30 | $20.56 | 0 |
| 2019-02-25 | $29.30 | $29.30 | $29.30 | $29.30 | $20.56 | 102 |
| 2019-02-22 | $28.30 | $28.55 | $28.30 | $28.55 | $20.03 | 2,000 |
| 2019-02-20 | $28.25 | $28.25 | $28.25 | $28.25 | $19.82 | 14,073 |
| 2019-02-19 | $28.20 | $28.35 | $28.20 | $28.35 | $19.89 | 4,000 |
| 2019-02-15 | $27.10 | $27.63 | $27.10 | $27.60 | $19.36 | 8,600 |
| 2019-02-14 | $27.39 | $27.39 | $27.39 | $27.39 | $19.22 | 5,548 |
| 2019-02-13 | $27.20 | $27.20 | $27.08 | $27.08 | $19.00 | 1,520 |
| 2019-02-12 | $26.81 | $26.81 | $26.81 | $26.81 | $18.81 | 0 |
| 2019-02-11 | $26.81 | $26.81 | $26.81 | $26.81 | $18.81 | 7,100 |
| 2019-02-08 | $27.26 | $27.26 | $27.26 | $27.26 | $19.12 | 60,279 |
| 2019-02-07 | $29.40 | $29.40 | $28.08 | $28.08 | $19.70 | 5,797 |
| 2019-02-06 | $29.93 | $30.30 | $29.93 | $30.30 | $21.26 | 11,400 |
| 2019-02-05 | $29.40 | $29.40 | $29.40 | $29.40 | $20.63 | 0 |
| 2019-02-04 | $29.37 | $29.40 | $29.37 | $29.40 | $20.63 | 126 |
| 2019-02-01 | $31.18 | $31.18 | $31.18 | $31.18 | $21.87 | 0 |
| 2019-01-31 | $31.18 | $31.18 | $31.18 | $31.18 | $21.87 | 100 |
| 2019-01-30 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 200 |
| 2019-01-29 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 0 |
| 2019-01-28 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 0 |
| 2019-01-25 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 0 |
| 2019-01-24 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 0 |
| 2019-01-23 | $31.95 | $31.95 | $31.95 | $31.95 | $22.41 | 14,873 |
| 2019-01-22 | $31.18 | $31.18 | $31.18 | $31.18 | $21.87 | 178,021 |
| 2019-01-18 | $32.59 | $32.59 | $32.59 | $32.59 | $22.86 | 0 |
| 2019-01-17 | $32.59 | $32.59 | $32.59 | $32.59 | $22.86 | 2,000 |
| 2019-01-16 | $32.59 | $32.59 | $32.59 | $32.59 | $22.86 | 0 |
| 2019-01-15 | $32.96 | $32.96 | $32.59 | $32.59 | $22.86 | 93 |
| 2019-01-14 | $32.55 | $32.55 | $32.55 | $32.55 | $22.84 | 0 |
| 2019-01-11 | $33.12 | $33.12 | $32.55 | $32.55 | $22.84 | 7,191 |
| 2019-01-10 | $32.45 | $33.03 | $32.45 | $33.03 | $23.17 | 16,427 |
| 2019-01-09 | $32.60 | $32.60 | $32.35 | $32.35 | $22.70 | 3,514 |
| 2019-01-08 | $31.75 | $31.75 | $31.75 | $31.75 | $22.27 | 11,000 |
| 2019-01-07 | $31.75 | $31.75 | $31.75 | $31.75 | $22.27 | 60 |
| 2019-01-04 | $31.80 | $31.80 | $31.70 | $31.70 | $22.24 | 229 |
| 2019-01-03 | $31.20 | $31.20 | $31.20 | $31.20 | $21.89 | 0 |
| 2019-01-02 | $30.90 | $31.20 | $30.90 | $31.20 | $21.89 | 8,680 |
| 2018-12-31 | $31.30 | $31.35 | $31.30 | $31.35 | $21.99 | 55 |
| 2018-12-28 | $31.35 | $31.35 | $31.15 | $31.15 | $21.85 | 87 |
| 2018-12-27 | $30.35 | $30.35 | $30.35 | $30.35 | $21.29 | 0 |
| 2018-12-26 | $30.35 | $32.00 | $30.35 | $30.35 | $21.29 | 3,788 |
| 2018-12-24 | $31.60 | $31.60 | $31.60 | $31.60 | $22.17 | 0 |
| 2018-12-21 | $31.60 | $31.60 | $31.60 | $31.60 | $22.17 | 0 |
| 2018-12-20 | $31.70 | $32.10 | $31.60 | $31.60 | $22.17 | 11,019 |
| 2018-12-19 | $32.65 | $33.00 | $32.65 | $33.00 | $23.15 | 1,454 |
| 2018-12-18 | $32.99 | $32.99 | $32.99 | $32.99 | $23.14 | 1,500 |
| 2018-12-17 | $33.00 | $33.00 | $33.00 | $33.00 | $23.15 | 367 |
| 2018-12-14 | $33.79 | $33.99 | $33.79 | $33.99 | $23.85 | 160 |
| 2018-12-13 | $33.79 | $33.79 | $33.79 | $33.79 | $23.71 | 0 |
| 2018-12-12 | $33.79 | $33.79 | $33.79 | $33.79 | $23.71 | 1,016 |
| 2018-12-11 | $33.79 | $33.79 | $33.79 | $33.79 | $23.71 | 0 |
| 2018-12-10 | $34.65 | $34.65 | $33.79 | $33.79 | $23.71 | 250 |
| 2018-12-07 | $34.76 | $34.76 | $34.76 | $34.76 | $24.39 | 0 |
| 2018-12-06 | $34.76 | $34.76 | $34.76 | $34.76 | $24.39 | 100 |
| 2018-12-04 | $36.10 | $36.10 | $36.00 | $36.00 | $25.26 | 157 |
| 2018-12-03 | $36.39 | $36.39 | $36.39 | $36.39 | $25.53 | 0 |
| 2018-11-30 | $36.39 | $36.39 | $36.39 | $36.39 | $25.53 | 48 |
| 2018-11-29 | $37.14 | $37.14 | $37.14 | $37.14 | $26.06 | 14,756 |
| 2018-11-28 | $37.10 | $37.10 | $37.10 | $37.10 | $26.03 | 78 |
| 2018-11-27 | $37.25 | $37.25 | $37.25 | $37.25 | $26.13 | 0 |
| 2018-11-26 | $37.25 | $37.25 | $37.25 | $37.25 | $26.13 | 680 |
| 2018-11-23 | $37.43 | $37.43 | $37.40 | $37.40 | $26.24 | 26 |
| 2018-11-21 | $37.51 | $37.51 | $37.51 | $37.51 | $26.31 | 0 |
| 2018-11-20 | $37.51 | $37.51 | $37.51 | $37.51 | $26.31 | 0 |
| 2018-11-19 | $37.51 | $37.51 | $37.51 | $37.51 | $26.31 | 25 |
| 2018-11-16 | $37.20 | $37.20 | $37.20 | $37.20 | $26.10 | 10 |
| 2018-11-15 | $37.11 | $37.72 | $37.11 | $37.72 | $26.46 | 411 |
| 2018-11-14 | $37.20 | $37.20 | $37.20 | $37.20 | $26.10 | 0 |
| 2018-11-13 | $37.20 | $37.20 | $37.20 | $37.20 | $26.10 | 8,620 |
| 2018-11-12 | $36.95 | $37.20 | $36.95 | $37.20 | $26.10 | 25 |
| 2018-11-09 | $37.70 | $37.75 | $37.70 | $37.75 | $26.48 | 7,042 |
| 2018-11-08 | $38.75 | $38.75 | $38.75 | $38.75 | $27.18 | 39 |
| 2018-11-07 | $37.05 | $37.05 | $37.05 | $37.05 | $25.99 | 0 |
| 2018-11-06 | $37.05 | $37.05 | $37.05 | $37.05 | $25.99 | 0 |
| 2018-11-05 | $37.05 | $37.05 | $37.05 | $37.05 | $25.99 | 0 |
| 2018-11-02 | $37.05 | $37.05 | $37.05 | $37.05 | $25.99 | 0 |
| 2018-11-01 | $37.05 | $37.05 | $37.05 | $37.05 | $25.99 | 91 |
| 2018-10-31 | $36.30 | $36.80 | $36.30 | $36.80 | $25.82 | 834 |
| 2018-10-30 | $36.17 | $36.28 | $36.17 | $36.17 | $25.37 | 2,283 |
| 2018-10-29 | $36.60 | $36.60 | $36.60 | $36.60 | $25.68 | 240 |
| 2018-10-26 | $36.90 | $36.90 | $36.90 | $36.90 | $25.89 | 0 |
| 2018-10-25 | $36.80 | $36.90 | $36.80 | $36.90 | $25.89 | 376 |
| 2018-10-24 | $37.44 | $37.44 | $37.44 | $37.44 | $26.27 | 100 |
| 2018-10-23 | $39.27 | $39.27 | $39.27 | $39.27 | $27.55 | 0 |
| 2018-10-22 | $39.27 | $39.27 | $39.27 | $39.27 | $27.55 | 100 |
| 2018-10-19 | $39.22 | $39.95 | $39.22 | $39.88 | $27.98 | 21,800 |
| 2018-10-18 | $40.50 | $40.50 | $40.50 | $40.50 | $28.41 | 0 |
| 2018-10-17 | $40.50 | $40.50 | $40.50 | $40.50 | $28.41 | 0 |
| 2018-10-16 | $40.50 | $40.50 | $40.50 | $40.50 | $28.41 | 100 |
| 2018-10-15 | $40.54 | $41.40 | $40.54 | $41.40 | $29.04 | 130 |
| 2018-10-12 | $41.60 | $41.60 | $41.60 | $41.60 | $29.18 | 440 |
| 2018-10-11 | $41.72 | $41.72 | $41.72 | $41.72 | $29.27 | 0 |
| 2018-10-10 | $41.72 | $41.72 | $41.72 | $41.72 | $29.27 | 100 |
| 2018-10-09 | $41.31 | $41.31 | $41.31 | $41.31 | $28.98 | 0 |
| 2018-10-08 | $40.75 | $41.31 | $40.75 | $41.31 | $28.98 | 2,104 |
| 2018-10-05 | $42.60 | $42.60 | $42.60 | $42.60 | $29.89 | 0 |
| 2018-10-04 | $42.60 | $42.60 | $42.60 | $42.60 | $29.89 | 100 |
| 2018-10-03 | $41.80 | $41.80 | $41.80 | $41.80 | $29.32 | 49 |
| 2018-10-02 | $41.75 | $41.75 | $41.75 | $41.75 | $29.29 | 0 |
| 2018-10-01 | $41.75 | $41.75 | $41.75 | $41.75 | $29.29 | 300 |
| 2018-09-28 | $44.87 | $44.87 | $44.87 | $44.87 | $31.48 | 0 |
| 2018-09-27 | $44.87 | $44.87 | $44.87 | $44.87 | $31.48 | 100 |
| 2018-09-26 | $44.73 | $45.15 | $44.72 | $45.15 | $31.67 | 14,411 |
| 2018-09-25 | $44.35 | $44.35 | $44.35 | $44.35 | $31.11 | 45 |
| 2018-09-24 | $43.07 | $43.07 | $43.07 | $43.07 | $30.22 | 9,600 |
| 2018-09-21 | $43.07 | $43.07 | $43.07 | $43.07 | $30.22 | 0 |
| 2018-09-20 | $43.07 | $43.07 | $43.07 | $43.07 | $30.22 | 0 |
| 2018-09-19 | $43.07 | $43.07 | $43.07 | $43.07 | $30.22 | 100 |
| 2018-09-18 | $42.55 | $42.55 | $42.55 | $42.55 | $29.85 | 100 |
| 2018-09-17 | $40.75 | $40.75 | $40.75 | $40.75 | $28.59 | 0 |
| 2018-09-14 | $40.75 | $40.75 | $40.75 | $40.75 | $28.59 | 0 |
| 2018-09-13 | $40.75 | $40.75 | $40.75 | $40.75 | $28.59 | 0 |
| 2018-09-12 | $40.75 | $40.75 | $40.75 | $40.75 | $28.59 | 100 |
| 2018-09-11 | $41.05 | $41.05 | $41.05 | $41.05 | $28.80 | 0 |
| 2018-09-10 | $41.05 | $41.05 | $41.05 | $41.05 | $28.80 | 0 |
| 2018-09-07 | $41.05 | $41.05 | $41.05 | $41.05 | $28.80 | 100 |
| 2018-09-06 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-09-05 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-09-04 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-08-31 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-08-30 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-08-29 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 16,100 |
| 2018-08-28 | $41.80 | $41.80 | $41.80 | $41.80 | $29.32 | 210 |
| 2018-08-27 | $41.65 | $41.65 | $41.65 | $41.65 | $29.22 | 1 |
| 2018-08-24 | $41.85 | $41.85 | $41.85 | $41.85 | $29.36 | 14,040 |
| 2018-08-23 | $42.08 | $42.08 | $41.85 | $41.85 | $29.36 | 125 |
| 2018-08-22 | $41.85 | $41.85 | $41.85 | $41.85 | $29.36 | 173,992 |
| 2018-08-21 | $40.40 | $40.40 | $40.40 | $40.40 | $28.34 | 0 |
| 2018-08-20 | $40.40 | $40.40 | $40.40 | $40.40 | $28.34 | 0 |
| 2018-08-17 | $40.40 | $40.40 | $40.40 | $40.40 | $28.34 | 0 |
| 2018-08-16 | $40.40 | $40.40 | $40.40 | $40.40 | $28.34 | 6,500 |
| 2018-08-15 | $40.40 | $40.40 | $40.40 | $40.40 | $28.34 | 100 |
| 2018-08-14 | $40.56 | $40.85 | $40.37 | $40.85 | $28.66 | 2,157 |
| 2018-08-13 | $40.91 | $40.91 | $40.91 | $40.91 | $28.70 | 15,469 |
| 2018-08-10 | $43.49 | $43.49 | $43.49 | $43.49 | $30.51 | 0 |
| 2018-08-09 | $43.49 | $43.49 | $43.49 | $43.49 | $30.51 | 0 |
| 2018-08-08 | $43.49 | $43.49 | $43.49 | $43.49 | $30.51 | 1,100 |
| 2018-08-07 | $43.70 | $43.70 | $43.70 | $43.70 | $30.66 | 0 |
| 2018-08-06 | $43.70 | $43.70 | $43.70 | $43.70 | $30.66 | 7,000 |
| 2018-08-03 | $43.70 | $43.70 | $43.70 | $43.70 | $30.66 | 0 |
| 2018-08-02 | $43.70 | $43.70 | $43.70 | $43.70 | $30.66 | 100 |
| 2018-08-01 | $44.63 | $44.63 | $44.63 | $44.63 | $31.31 | 0 |
| 2018-07-31 | $44.41 | $44.63 | $44.20 | $44.63 | $31.31 | 221 |
| 2018-07-30 | $42.10 | $42.10 | $42.10 | $42.10 | $29.54 | 0 |
| 2018-07-27 | $42.10 | $42.10 | $42.10 | $42.10 | $29.54 | 0 |
| 2018-07-26 | $42.10 | $42.10 | $42.10 | $42.10 | $29.54 | 0 |
| 2018-07-25 | $42.10 | $42.10 | $42.10 | $42.10 | $29.54 | 0 |
| 2018-07-24 | $42.10 | $42.10 | $42.10 | $42.10 | $29.54 | 1,418 |
| 2018-07-23 | $42.05 | $42.10 | $42.05 | $42.10 | $29.54 | 9,320 |
| 2018-07-20 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 0 |
| 2018-07-19 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 0 |
| 2018-07-18 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 0 |
| 2018-07-17 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 0 |
| 2018-07-16 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 0 |
| 2018-07-13 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 13 |
| 2018-07-12 | $42.23 | $42.23 | $42.23 | $42.23 | $29.63 | 100 |
| 2018-07-11 | $43.83 | $43.83 | $43.83 | $43.83 | $30.75 | 0 |
| 2018-07-10 | $43.83 | $43.83 | $43.83 | $43.83 | $30.75 | 1 |
| 2018-07-09 | $43.83 | $43.83 | $43.83 | $43.83 | $30.75 | 68 |
| 2018-07-06 | $43.62 | $43.62 | $43.62 | $43.62 | $30.60 | 0 |
| 2018-07-05 | $42.65 | $43.62 | $42.65 | $43.62 | $30.60 | 250 |
| 2018-07-03 | $41.40 | $41.40 | $41.40 | $41.40 | $29.04 | 0 |
| 2018-07-02 | $41.40 | $41.40 | $41.40 | $41.40 | $29.04 | 3,600 |
| 2018-06-29 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-06-28 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-06-27 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 528 |
| 2018-06-26 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-06-25 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 0 |
| 2018-06-22 | $41.70 | $41.70 | $41.70 | $41.70 | $29.25 | 70 |
| 2018-06-21 | $42.40 | $42.40 | $42.40 | $42.40 | $29.75 | 0 |
| 2018-06-20 | $42.40 | $42.40 | $42.40 | $42.40 | $29.75 | 0 |
| 2018-06-19 | $42.40 | $42.40 | $42.40 | $42.40 | $29.75 | 200 |
| 2018-06-18 | $42.00 | $42.05 | $42.00 | $42.05 | $29.50 | 315 |
| 2018-06-15 | $43.60 | $43.60 | $43.60 | $43.60 | $30.59 | 0 |
| 2018-06-14 | $43.38 | $43.60 | $43.38 | $43.60 | $30.59 | 2,768 |
| 2018-06-13 | $43.85 | $43.85 | $43.85 | $43.85 | $30.76 | 70 |
| 2018-06-12 | $45.18 | $45.18 | $45.18 | $45.18 | $31.70 | 0 |
| 2018-06-11 | $43.80 | $45.18 | $43.80 | $45.18 | $31.70 | 265 |
| 2018-06-08 | $43.69 | $43.69 | $43.69 | $43.69 | $30.65 | 0 |
| 2018-06-07 | $43.69 | $43.69 | $43.69 | $43.69 | $30.65 | 0 |
| 2018-06-06 | $43.69 | $43.69 | $43.69 | $43.69 | $30.65 | 0 |
| 2018-06-05 | $44.39 | $44.39 | $43.69 | $43.69 | $30.65 | 350 |
| 2018-06-04 | $45.13 | $45.13 | $44.39 | $44.39 | $31.14 | 7 |
| 2018-06-01 | $42.45 | $42.45 | $42.45 | $42.45 | $29.78 | 0 |
| 2018-05-31 | $42.79 | $42.79 | $42.45 | $42.45 | $29.78 | 3,870 |
| 2018-05-30 | $43.65 | $43.65 | $42.79 | $42.79 | $30.02 | 600 |
| 2018-05-29 | $47.00 | $47.00 | $47.00 | $47.00 | $32.97 | 0 |
| 2018-05-25 | $47.00 | $47.00 | $46.65 | $47.00 | $31.27 | 4,009 |
| 2018-05-24 | $48.65 | $48.65 | $48.65 | $48.65 | $32.36 | 0 |
| 2018-05-23 | $48.65 | $48.65 | $48.65 | $48.65 | $32.36 | 0 |
| 2018-05-22 | $48.65 | $48.65 | $48.65 | $48.65 | $32.36 | 3,000 |
| 2018-05-21 | $48.60 | $48.60 | $48.60 | $48.60 | $32.33 | 0 |
| 2018-05-18 | $49.00 | $49.00 | $48.60 | $48.60 | $32.33 | 7,592 |
| 2018-05-17 | $49.10 | $49.10 | $49.10 | $49.10 | $32.66 | 0 |
| 2018-05-16 | $49.10 | $49.10 | $49.10 | $49.10 | $32.66 | 100 |
| 2018-05-15 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 0 |
| 2018-05-14 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 0 |
| 2018-05-11 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 2,000 |
| 2018-05-10 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 0 |
| 2018-05-09 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 0 |
| 2018-05-08 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 0 |
| 2018-05-07 | $49.70 | $49.70 | $49.70 | $49.70 | $33.06 | 3,000 |
| 2018-05-04 | $54.15 | $54.15 | $54.15 | $54.15 | $36.02 | 0 |
| 2018-05-03 | $53.15 | $54.15 | $53.15 | $54.15 | $36.02 | 599 |
| 2018-05-02 | $55.20 | $55.20 | $55.20 | $55.20 | $36.72 | 0 |
| 2018-05-01 | $55.20 | $55.20 | $55.20 | $55.20 | $36.72 | 0 |
| 2018-04-30 | $55.20 | $55.20 | $55.20 | $55.20 | $36.72 | 0 |
| 2018-04-27 | $55.20 | $55.20 | $55.20 | $55.20 | $36.72 | 5 |
| 2018-04-26 | $55.50 | $55.50 | $55.50 | $55.50 | $36.92 | 0 |
| 2018-04-25 | $55.50 | $55.50 | $55.50 | $55.50 | $36.92 | 0 |
| 2018-04-24 | $55.50 | $55.50 | $55.50 | $55.50 | $36.92 | 100 |
| 2018-04-23 | $56.13 | $56.13 | $56.13 | $56.13 | $37.34 | 192 |
| 2018-04-20 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-19 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-18 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-17 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-16 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-13 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-12 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-11 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-10 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-09 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 0 |
| 2018-04-06 | $54.10 | $54.10 | $54.10 | $54.10 | $35.99 | 100 |
| 2018-04-05 | $54.10 | $54.25 | $54.10 | $54.25 | $36.09 | 186 |
| 2018-04-04 | $53.32 | $53.32 | $53.32 | $53.32 | $35.47 | 0 |
| 2018-04-03 | $53.32 | $53.32 | $53.32 | $53.32 | $35.47 | 0 |
| 2018-04-02 | $53.32 | $53.32 | $53.32 | $53.32 | $35.47 | 100 |
| 2018-03-29 | $53.95 | $53.95 | $53.95 | $53.95 | $35.89 | 1,436 |
| 2018-03-28 | $53.95 | $53.95 | $53.95 | $53.95 | $35.89 | 0 |
| 2018-03-27 | $52.94 | $52.94 | $52.94 | $52.94 | $35.22 | 100 |
| 2018-03-26 | $52.94 | $52.94 | $52.94 | $52.94 | $35.22 | 0 |
| 2018-03-23 | $52.94 | $52.94 | $52.94 | $52.94 | $35.22 | 53 |
| 2018-03-22 | $53.93 | $53.93 | $53.93 | $53.93 | $35.88 | 3,715 |
| 2018-03-21 | $55.35 | $55.35 | $55.35 | $55.35 | $36.82 | 100 |
| 2018-03-20 | $55.35 | $55.35 | $55.35 | $55.35 | $36.82 | 8,000 |
| 2018-03-19 | $56.13 | $56.25 | $56.13 | $56.25 | $37.42 | 11,456 |
| 2018-03-16 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-15 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-14 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-13 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-12 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-09 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-08 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-07 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-06 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-05 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-02 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-03-01 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 0 |
| 2018-02-28 | $57.84 | $57.84 | $57.84 | $57.84 | $38.48 | 200 |
| 2018-02-27 | $56.70 | $56.70 | $56.70 | $56.70 | $37.72 | 0 |
| 2018-02-26 | $56.70 | $56.70 | $56.70 | $56.70 | $37.72 | 0 |
| 2018-02-23 | $56.70 | $56.70 | $56.70 | $56.70 | $37.72 | 32 |
| 2018-02-22 | $56.60 | $56.60 | $56.60 | $56.60 | $37.65 | 0 |
| 2018-02-21 | $57.00 | $57.25 | $56.60 | $56.60 | $37.65 | 21,230 |
| 2018-02-20 | $56.95 | $56.95 | $56.95 | $56.95 | $37.89 | 32 |
| 2018-02-16 | $58.05 | $58.05 | $58.05 | $58.05 | $38.62 | 0 |
| 2018-02-15 | $58.05 | $58.05 | $58.05 | $58.05 | $38.62 | 300 |
| 2018-02-14 | $55.15 | $55.15 | $55.15 | $55.15 | $36.69 | 0 |
| 2018-02-13 | $54.90 | $55.15 | $54.90 | $55.15 | $36.69 | 7,600 |
| 2018-02-12 | $54.40 | $54.40 | $54.40 | $54.40 | $36.19 | 1,000 |
| 2018-02-09 | $55.65 | $55.65 | $55.65 | $55.65 | $37.02 | 0 |
| 2018-02-08 | $55.65 | $55.65 | $55.65 | $55.65 | $37.02 | 100 |
| 2018-02-07 | $56.65 | $56.65 | $56.65 | $56.65 | $37.69 | 0 |
| 2018-02-06 | $56.65 | $56.65 | $56.65 | $56.65 | $37.69 | 0 |
| 2018-02-05 | $56.65 | $56.65 | $56.65 | $56.65 | $37.69 | 0 |
| 2018-02-02 | $56.65 | $56.65 | $56.65 | $56.65 | $37.69 | 289 |
| 2018-02-01 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-31 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-30 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-29 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-26 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-25 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 0 |
| 2018-01-24 | $57.01 | $57.01 | $57.01 | $57.01 | $37.93 | 100 |
| 2018-01-23 | $56.04 | $56.05 | $56.04 | $56.05 | $37.29 | 1,150 |
| 2018-01-22 | $56.05 | $56.05 | $56.05 | $56.05 | $37.29 | 66 |
| 2018-01-19 | $55.80 | $55.80 | $55.80 | $55.80 | $37.12 | 0 |
| 2018-01-18 | $55.80 | $55.80 | $55.80 | $55.80 | $37.12 | 0 |
| 2018-01-17 | $55.82 | $55.82 | $55.80 | $55.80 | $37.12 | 380 |
| 2018-01-16 | $53.94 | $53.94 | $53.94 | $53.94 | $35.88 | 0 |
| 2018-01-12 | $53.94 | $53.94 | $53.94 | $53.94 | $35.88 | 0 |
| 2018-01-11 | $53.94 | $53.94 | $53.94 | $53.94 | $35.88 | 0 |
| 2018-01-10 | $53.94 | $53.94 | $53.94 | $53.94 | $35.88 | 0 |
| 2018-01-09 | $53.94 | $53.94 | $53.94 | $53.94 | $35.88 | 60 |
| 2018-01-08 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 0 |
| 2018-01-05 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 0 |
| 2018-01-04 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 0 |
| 2018-01-03 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 0 |
| 2018-01-02 | $51.36 | $51.36 | $51.36 | $51.36 | $34.17 | 2 |
| 2017-12-29 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 5,403 |
| 2017-12-28 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 0 |
| 2017-12-27 | $51.42 | $51.42 | $51.42 | $51.42 | $34.21 | 490 |
| 2017-12-26 | $51.46 | $51.46 | $51.46 | $51.46 | $34.23 | 0 |
| 2017-12-22 | $51.46 | $51.46 | $51.46 | $51.46 | $34.23 | 0 |
| 2017-12-21 | $51.46 | $51.46 | $51.46 | $51.46 | $34.23 | 0 |
| 2017-12-20 | $51.46 | $51.46 | $51.46 | $51.46 | $34.23 | 449 |
| 2017-12-19 | $50.85 | $50.85 | $50.85 | $50.85 | $33.83 | 181 |
| 2017-12-18 | $51.70 | $51.70 | $50.85 | $50.85 | $33.83 | 2,040 |
| 2017-12-15 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-14 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-13 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-12 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-11 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-08 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 0 |
| 2017-12-07 | $50.74 | $50.74 | $50.74 | $50.74 | $33.75 | 2,200 |
| 2017-12-06 | $49.89 | $49.89 | $49.89 | $49.89 | $33.19 | 3,635 |
| 2017-12-05 | $50.15 | $50.15 | $50.15 | $50.15 | $33.36 | 105 |
| 2017-12-04 | $50.45 | $50.45 | $50.45 | $50.45 | $33.56 | 326 |
| 2017-12-01 | $50.65 | $50.65 | $50.65 | $50.65 | $33.69 | 0 |
| 2017-11-30 | $50.65 | $50.65 | $50.65 | $50.65 | $33.69 | 0 |
| 2017-11-29 | $50.65 | $50.65 | $50.65 | $50.65 | $33.69 | 0 |
| 2017-11-28 | $50.65 | $50.65 | $50.65 | $50.65 | $33.69 | 780 |
| 2017-11-27 | $49.96 | $49.96 | $49.96 | $49.96 | $33.24 | 0 |
| 2017-11-24 | $49.96 | $49.96 | $49.96 | $49.96 | $33.24 | 4,000 |
| 2017-11-22 | $49.96 | $49.96 | $49.96 | $49.96 | $33.24 | 0 |
| 2017-11-21 | $49.96 | $49.96 | $49.96 | $49.96 | $33.24 | 1,992 |
| 2017-11-20 | $51.63 | $51.63 | $51.63 | $51.63 | $34.34 | 0 |
| 2017-11-17 | $51.63 | $51.63 | $51.63 | $51.63 | $34.35 | 0 |
| 2017-11-15 | $50.30 | $51.63 | $50.30 | $51.63 | $34.34 | 8,196 |
| 2017-11-14 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-13 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-10 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 1,950 |
| 2017-11-09 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-08 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-07 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-06 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-03 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-02 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-11-01 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-31 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-30 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-27 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-26 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-25 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-24 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-23 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 0 |
| 2017-10-20 | $57.23 | $57.23 | $57.23 | $57.23 | $38.07 | 17,438 |
| 2017-10-19 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 0 |
| 2017-10-18 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 0 |
| 2017-10-17 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 0 |
| 2017-10-16 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 0 |
| 2017-10-13 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 0 |
| 2017-10-12 | $57.45 | $57.45 | $57.45 | $57.45 | $38.22 | 12,879 |
| 2017-10-11 | $56.40 | $56.40 | $56.40 | $56.40 | $37.52 | 0 |
| 2017-10-10 | $56.40 | $56.40 | $56.40 | $56.40 | $37.52 | 0 |
| 2017-10-09 | $56.40 | $56.40 | $56.40 | $56.40 | $37.52 | 775 |
| 2017-10-06 | $57.35 | $57.35 | $56.80 | $56.80 | $37.79 | 169 |
| 2017-10-05 | $57.79 | $57.79 | $57.79 | $57.79 | $38.44 | 0 |
| 2017-10-04 | $57.79 | $57.79 | $57.79 | $57.79 | $38.44 | 2,069 |
| 2017-10-03 | $57.98 | $57.98 | $57.98 | $57.98 | $38.57 | 0 |
| 2017-10-02 | $57.98 | $57.98 | $57.98 | $57.98 | $38.57 | 9,400 |
| 2017-09-29 | $57.98 | $57.98 | $57.98 | $57.98 | $38.57 | 0 |
| 2017-09-28 | $57.00 | $57.98 | $57.00 | $57.98 | $38.57 | 1,040 |
| 2017-09-27 | $57.08 | $57.08 | $56.85 | $56.85 | $37.82 | 177 |
| 2017-09-26 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-25 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 9,800 |
| 2017-09-22 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-21 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-20 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-19 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-18 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 9,500 |
| 2017-09-15 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 0 |
| 2017-09-14 | $57.55 | $57.55 | $57.55 | $57.55 | $38.29 | 200 |
| 2017-09-13 | $56.76 | $56.76 | $56.76 | $56.76 | $37.76 | 0 |
| 2017-09-12 | $56.76 | $56.76 | $56.76 | $56.76 | $37.76 | 0 |
| 2017-09-11 | $56.76 | $56.76 | $56.76 | $56.76 | $37.76 | 2,000 |
| 2017-09-08 | $54.80 | $54.80 | $54.80 | $54.80 | $36.46 | 0 |
| 2017-09-07 | $54.80 | $54.80 | $54.80 | $54.80 | $36.46 | 0 |
| 2017-09-06 | $54.80 | $54.80 | $54.80 | $54.80 | $36.46 | 0 |
| 2017-09-05 | $55.06 | $55.06 | $54.80 | $54.80 | $36.46 | 124 |
| 2017-09-01 | $55.38 | $55.38 | $55.38 | $55.38 | $36.84 | 0 |
| 2017-08-31 | $55.38 | $55.38 | $55.38 | $55.38 | $36.84 | 0 |
| 2017-08-30 | $55.38 | $55.38 | $55.38 | $55.38 | $36.84 | 4,054 |
| 2017-08-28 | $55.38 | $55.38 | $55.38 | $55.38 | $36.84 | 181 |
| 2017-08-25 | $55.38 | $55.38 | $55.38 | $55.38 | $36.84 | 475 |
| 2017-08-24 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 96 |
| 2017-08-23 | $56.00 | $56.00 | $56.00 | $56.00 | $37.25 | 0 |
| 2017-08-22 | $56.00 | $56.00 | $56.00 | $56.00 | $37.25 | 0 |
| 2017-08-21 | $56.00 | $56.00 | $56.00 | $56.00 | $37.25 | 0 |
| 2017-08-18 | $56.00 | $56.00 | $56.00 | $56.00 | $37.25 | 0 |
| 2017-08-17 | $56.00 | $56.00 | $56.00 | $56.00 | $37.25 | 650 |
| 2017-08-16 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 0 |
| 2017-08-15 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 0 |
| 2017-08-14 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 0 |
| 2017-08-11 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 0 |
| 2017-08-10 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 0 |
| 2017-08-09 | $57.25 | $57.25 | $57.25 | $57.25 | $38.09 | 1,173 |
| 2017-08-08 | $58.85 | $58.85 | $58.85 | $58.85 | $39.15 | 0 |
| 2017-08-07 | $58.85 | $58.85 | $58.85 | $58.85 | $39.15 | 500 |
| 2017-08-04 | $58.70 | $58.70 | $58.70 | $58.70 | $39.05 | 380 |
| 2017-08-03 | $58.70 | $58.70 | $58.70 | $58.70 | $39.05 | 0 |
| 2017-08-02 | $58.70 | $58.70 | $58.70 | $58.70 | $39.05 | 0 |
| 2017-08-01 | $58.70 | $58.70 | $58.70 | $58.70 | $39.05 | 242 |
| 2017-07-31 | $58.20 | $58.20 | $58.20 | $58.20 | $38.72 | 0 |
| 2017-07-28 | $58.20 | $58.20 | $58.20 | $58.20 | $38.72 | 0 |
| 2017-07-27 | $58.15 | $58.20 | $58.15 | $58.20 | $38.72 | 4,230 |
| 2017-07-26 | $58.12 | $58.12 | $58.12 | $58.12 | $38.66 | 1,082 |
| 2017-07-25 | $57.05 | $58.12 | $57.05 | $58.12 | $38.66 | 1,429 |
| 2017-07-24 | $56.45 | $56.45 | $56.45 | $56.45 | $37.55 | 1,400 |
| 2017-07-21 | $55.75 | $55.75 | $55.75 | $55.75 | $37.09 | 2,244 |
| 2017-07-20 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 0 |
| 2017-07-19 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 0 |
| 2017-07-18 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 520 |
| 2017-07-17 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 0 |
| 2017-07-14 | $55.30 | $55.30 | $55.30 | $55.30 | $36.79 | 78 |
| 2017-07-13 | $56.15 | $56.15 | $56.15 | $56.15 | $37.35 | 0 |
| 2017-07-12 | $56.15 | $56.15 | $56.15 | $56.15 | $37.35 | 71 |
| 2017-07-11 | $55.56 | $55.56 | $55.56 | $55.56 | $36.96 | 1,830 |
| 2017-07-10 | $55.56 | $55.56 | $55.56 | $55.56 | $36.96 | 0 |
| 2017-07-07 | $55.56 | $55.56 | $55.56 | $55.56 | $36.96 | 0 |
| 2017-07-06 | $55.56 | $55.56 | $55.56 | $55.56 | $36.96 | 76 |
| 2017-07-05 | $54.65 | $54.65 | $54.65 | $54.65 | $36.36 | 0 |
| 2017-07-03 | $54.65 | $54.65 | $54.65 | $54.65 | $36.36 | 0 |
| 2017-06-30 | $54.65 | $54.65 | $54.65 | $54.65 | $36.36 | 650 |
| 2017-06-29 | $54.65 | $54.65 | $54.65 | $54.65 | $36.36 | 0 |
| 2017-06-28 | $54.65 | $54.65 | $54.65 | $54.65 | $36.36 | 972 |
| 2017-06-27 | $51.20 | $51.20 | $51.20 | $51.20 | $34.06 | 0 |
| 2017-06-26 | $51.20 | $51.20 | $51.20 | $51.20 | $34.06 | 0 |
| 2017-06-23 | $51.20 | $51.20 | $51.20 | $51.20 | $34.06 | 0 |
| 2017-06-22 | $51.20 | $51.20 | $51.20 | $51.20 | $34.06 | 1,200 |
| 2017-06-21 | $51.26 | $51.26 | $51.26 | $51.26 | $34.10 | 0 |
| 2017-06-20 | $51.26 | $51.26 | $51.26 | $51.26 | $34.10 | 0 |
| 2017-06-19 | $51.26 | $51.26 | $51.26 | $51.26 | $34.10 | 0 |
| 2017-06-16 | $51.26 | $51.26 | $51.26 | $51.26 | $34.10 | 0 |
| 2017-06-15 | $51.26 | $51.26 | $51.26 | $51.26 | $34.10 | 159 |
| 2017-06-14 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 0 |
| 2017-06-13 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 1,000 |
| 2017-06-12 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 0 |
| 2017-06-09 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 25,000 |
| 2017-06-08 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 2,160 |
| 2017-06-07 | $52.55 | $52.55 | $52.55 | $52.55 | $34.96 | 874 |
| 2017-06-06 | $53.41 | $53.41 | $53.41 | $53.41 | $35.53 | 1,374 |
| 2017-06-05 | $53.41 | $53.41 | $53.41 | $53.41 | $35.53 | 9,000 |
| 2017-06-02 | $53.41 | $53.41 | $53.41 | $53.41 | $35.53 | 1,031 |
| 2017-06-01 | $55.25 | $55.25 | $55.25 | $55.25 | $36.75 | 0 |
| 2017-05-31 | $55.25 | $55.25 | $55.25 | $55.25 | $36.75 | 165 |
| 2017-05-30 | $55.25 | $55.25 | $55.25 | $55.25 | $35.19 | 20 |
| 2017-05-26 | $55.75 | $55.75 | $55.75 | $55.75 | $34.15 | 0 |
| 2017-05-25 | $55.75 | $55.75 | $55.75 | $55.75 | $34.15 | 0 |
| 2017-05-24 | $55.75 | $55.75 | $55.75 | $55.75 | $34.15 | 0 |
| 2017-05-23 | $55.45 | $55.75 | $55.45 | $55.75 | $34.15 | 3,025 |
| 2017-05-22 | $56.38 | $56.38 | $56.38 | $56.38 | $34.53 | 2,400 |
| 2017-05-19 | $56.38 | $56.38 | $56.38 | $56.38 | $34.53 | 254 |
| 2017-05-18 | $54.00 | $54.00 | $54.00 | $54.00 | $33.07 | 0 |
| 2017-05-17 | $54.00 | $54.00 | $54.00 | $54.00 | $33.07 | 300 |
| 2017-05-16 | $56.26 | $56.26 | $55.35 | $56.20 | $34.42 | 286 |
| 2017-05-15 | $54.35 | $54.35 | $54.35 | $54.35 | $33.29 | 1,373 |
| 2017-05-12 | $53.65 | $53.65 | $53.65 | $53.65 | $32.86 | 2,200 |
| 2017-05-11 | $53.65 | $53.65 | $53.65 | $53.65 | $32.86 | 0 |
| 2017-05-10 | $53.65 | $53.65 | $53.65 | $53.65 | $32.86 | 0 |
| 2017-05-09 | $53.65 | $53.65 | $53.65 | $53.65 | $32.86 | 142 |
| 2017-05-08 | $55.62 | $55.62 | $55.62 | $55.62 | $34.07 | 100 |
| 2017-05-05 | $57.35 | $57.60 | $57.34 | $57.60 | $35.28 | 500 |
| 2017-05-04 | $56.75 | $57.15 | $56.75 | $57.15 | $35.00 | 1,074 |
| 2017-05-03 | $55.88 | $55.88 | $55.65 | $55.65 | $34.09 | 234 |
| 2017-05-02 | $54.40 | $54.40 | $54.40 | $54.40 | $33.32 | 0 |
| 2017-05-01 | $54.40 | $54.40 | $54.40 | $54.40 | $33.32 | 90 |
| 2017-04-28 | $53.76 | $53.76 | $53.76 | $53.76 | $32.93 | 0 |
| 2017-04-27 | $53.91 | $53.91 | $53.76 | $53.76 | $32.93 | 2,730 |
| 2017-04-26 | $55.60 | $55.60 | $55.60 | $55.60 | $34.05 | 14,900 |
| 2017-04-25 | $55.60 | $55.60 | $55.60 | $55.60 | $34.05 | 11,425 |
| 2017-04-24 | $49.10 | $49.10 | $49.10 | $49.10 | $30.07 | 0 |
| 2017-04-21 | $49.10 | $49.10 | $49.10 | $49.10 | $30.07 | 62 |
| 2017-04-20 | $45.62 | $45.62 | $45.62 | $45.62 | $27.94 | 2,250 |
| 2017-04-19 | $45.62 | $45.62 | $45.62 | $45.62 | $27.94 | 0 |
| 2017-04-18 | $45.62 | $45.62 | $45.62 | $45.62 | $27.94 | 189 |
| 2017-04-17 | $45.62 | $45.62 | $45.62 | $45.62 | $27.94 | 105 |
| 2017-04-13 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 0 |
| 2017-04-12 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 0 |
| 2017-04-11 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 0 |
| 2017-04-10 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 0 |
| 2017-04-07 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 0 |
| 2017-04-06 | $49.08 | $49.08 | $49.08 | $49.08 | $30.06 | 358 |
| 2017-04-05 | $49.01 | $49.01 | $49.01 | $49.01 | $30.02 | 0 |
| 2017-04-04 | $49.01 | $49.01 | $49.01 | $49.01 | $30.02 | 0 |
| 2017-04-03 | $49.01 | $49.01 | $49.01 | $49.01 | $30.02 | 100 |
| 2017-03-31 | $50.48 | $50.48 | $50.48 | $50.48 | $30.92 | 0 |
| 2017-03-30 | $50.48 | $50.48 | $50.48 | $50.48 | $30.92 | 2,400 |
| 2017-03-29 | $51.22 | $51.22 | $51.22 | $51.22 | $31.37 | 0 |
| 2017-03-28 | $51.22 | $51.22 | $51.22 | $51.22 | $31.37 | 100 |
| 2017-03-27 | $50.55 | $50.90 | $50.55 | $50.90 | $31.18 | 100 |
| 2017-03-24 | $50.80 | $50.80 | $50.80 | $50.80 | $31.11 | 200 |
| 2017-03-23 | $51.00 | $51.00 | $51.00 | $51.00 | $31.24 | 0 |
| 2017-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $31.24 | 0 |
| 2017-03-21 | $51.00 | $51.00 | $51.00 | $51.00 | $31.24 | 0 |
| 2017-03-20 | $51.00 | $51.00 | $51.00 | $51.00 | $31.24 | 0 |
| 2017-03-17 | $51.00 | $51.00 | $51.00 | $51.00 | $31.24 | 65,300 |
| 2017-03-16 | $49.70 | $49.70 | $49.70 | $49.70 | $30.44 | 0 |
| 2017-03-15 | $49.50 | $49.70 | $49.50 | $49.70 | $30.44 | 400 |
| 2017-03-14 | $50.35 | $50.35 | $50.35 | $50.35 | $30.84 | 200 |
| 2017-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $30.01 | 0 |
| 2017-03-10 | $49.00 | $49.00 | $49.00 | $49.00 | $30.01 | 0 |
| 2017-03-09 | $49.48 | $49.48 | $49.00 | $49.00 | $30.01 | 200 |
| 2017-03-08 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-03-07 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-03-06 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-03-03 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 0 |
| 2017-02-28 | $44.00 | $44.00 | $44.00 | $44.00 | $26.95 | 100 |
| 2017-02-27 | $44.21 | $44.21 | $44.21 | $44.21 | $27.08 | 0 |
| 2017-02-24 | $44.21 | $44.21 | $44.21 | $44.21 | $27.08 | 0 |
| 2017-02-23 | $44.21 | $44.21 | $44.21 | $44.21 | $27.08 | 0 |
| 2017-02-22 | $44.21 | $44.21 | $44.21 | $44.21 | $27.08 | 0 |
| 2017-02-21 | $44.21 | $44.21 | $44.21 | $44.21 | $27.08 | 100 |
| 2017-02-17 | $45.05 | $45.05 | $45.05 | $45.05 | $27.59 | 0 |
| 2017-02-16 | $45.05 | $45.05 | $45.05 | $45.05 | $27.59 | 0 |
| 2017-02-15 | $45.05 | $45.05 | $45.05 | $45.05 | $27.59 | 0 |
| 2017-02-14 | $45.05 | $45.05 | $45.05 | $45.05 | $27.59 | 0 |
| 2017-02-13 | $45.87 | $45.87 | $45.05 | $45.05 | $27.59 | 100 |
| 2017-02-10 | $46.75 | $46.75 | $46.75 | $46.75 | $28.63 | 0 |
| 2017-02-09 | $46.75 | $46.75 | $46.75 | $46.75 | $28.63 | 41,600 |
| 2017-02-08 | $48.49 | $48.49 | $48.49 | $48.49 | $29.70 | 6,000 |
| 2017-02-07 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2017-02-06 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 1 |
| 2017-02-03 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2017-02-02 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2017-02-01 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2017-01-31 | $48.85 | $49.53 | $48.55 | $48.55 | $29.74 | 248 |
| 2017-01-30 | $50.95 | $50.95 | $50.95 | $50.95 | $31.21 | 0 |
| 2017-01-27 | $50.95 | $50.95 | $50.95 | $50.95 | $31.21 | 0 |
| 2017-01-26 | $50.95 | $50.95 | $50.95 | $50.95 | $31.21 | 5,000 |
| 2017-01-25 | $50.90 | $50.95 | $50.90 | $50.95 | $31.21 | 1,266 |
| 2017-01-24 | $49.00 | $49.85 | $49.00 | $49.85 | $30.53 | 3,115 |
| 2017-01-23 | $48.05 | $48.05 | $48.05 | $48.05 | $29.43 | 0 |
| 2017-01-20 | $48.05 | $48.05 | $48.05 | $48.05 | $29.43 | 6,000 |
| 2017-01-19 | $48.40 | $48.40 | $48.05 | $48.05 | $29.43 | 358 |
| 2017-01-18 | $48.05 | $48.05 | $48.05 | $48.05 | $29.43 | 380 |
| 2017-01-17 | $50.90 | $50.90 | $50.90 | $50.90 | $31.18 | 0 |
| 2017-01-13 | $50.80 | $50.90 | $50.80 | $50.90 | $31.18 | 90 |
| 2017-01-12 | $48.80 | $48.89 | $48.80 | $48.80 | $29.89 | 6,546 |
| 2017-01-11 | $47.90 | $48.10 | $47.90 | $48.10 | $29.46 | 239 |
| 2017-01-10 | $48.75 | $48.75 | $48.75 | $48.75 | $29.86 | 2,520 |
| 2017-01-09 | $49.59 | $49.59 | $49.59 | $49.59 | $30.37 | 0 |
| 2017-01-06 | $49.59 | $49.59 | $49.59 | $49.59 | $30.37 | 187 |
| 2017-01-05 | $50.47 | $50.47 | $50.47 | $50.47 | $30.91 | 7,256 |
| 2017-01-04 | $50.15 | $50.15 | $50.15 | $50.15 | $30.72 | 15 |
| 2017-01-03 | $49.78 | $49.78 | $49.78 | $49.78 | $30.49 | 0 |
| 2016-12-30 | $49.78 | $49.78 | $49.78 | $49.78 | $30.49 | 146 |
| 2016-12-29 | $49.00 | $49.00 | $49.00 | $49.00 | $30.01 | 0 |
| 2016-12-28 | $49.00 | $49.00 | $49.00 | $49.00 | $30.01 | 0 |
| 2016-12-27 | $49.00 | $49.00 | $49.00 | $49.00 | $30.01 | 250 |
| 2016-12-23 | $49.25 | $49.25 | $49.25 | $49.25 | $30.17 | 1,000 |
| 2016-12-22 | $49.11 | $49.11 | $49.11 | $49.11 | $30.08 | 25,856 |
| 2016-12-21 | $49.11 | $49.11 | $49.11 | $49.11 | $30.08 | 5,000 |
| 2016-12-20 | $49.11 | $49.11 | $49.11 | $49.11 | $30.08 | 0 |
| 2016-12-19 | $49.11 | $49.11 | $49.11 | $49.11 | $30.08 | 0 |
| 2016-12-16 | $48.80 | $49.11 | $48.80 | $49.11 | $30.08 | 940 |
| 2016-12-15 | $49.45 | $49.45 | $49.45 | $49.45 | $30.29 | 111 |
| 2016-12-14 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 6,000 |
| 2016-12-13 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2016-12-12 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 0 |
| 2016-12-09 | $48.55 | $48.55 | $48.55 | $48.55 | $29.74 | 20,086 |
| 2016-12-08 | $46.33 | $46.33 | $46.33 | $46.33 | $28.37 | 0 |
| 2016-12-07 | $46.33 | $46.33 | $46.33 | $46.33 | $28.37 | 0 |
| 2016-12-06 | $45.80 | $46.33 | $45.80 | $46.33 | $28.37 | 200,100 |
| 2016-12-05 | $43.28 | $43.90 | $43.28 | $43.90 | $26.89 | 180,017 |
| 2016-12-02 | $42.50 | $43.50 | $42.50 | $43.50 | $26.64 | 4,970 |
| 2016-12-01 | $42.50 | $42.50 | $42.50 | $42.50 | $26.03 | 0 |
| 2016-11-30 | $42.50 | $42.50 | $42.50 | $42.50 | $26.03 | 6 |
| 2016-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $25.11 | 0 |
| 2016-11-28 | $41.05 | $41.05 | $41.00 | $41.00 | $25.11 | 4,160 |
| 2016-11-25 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 0 |
| 2016-11-23 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 0 |
| 2016-11-22 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 0 |
| 2016-11-21 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 0 |
| 2016-11-18 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 0 |
| 2016-11-17 | $42.84 | $42.84 | $42.84 | $42.84 | $26.24 | 20,741 |
| 2016-11-16 | $44.69 | $44.69 | $44.69 | $44.69 | $27.37 | 0 |
| 2016-11-15 | $44.69 | $44.69 | $44.69 | $44.69 | $27.37 | 0 |
| 2016-11-14 | $44.69 | $44.69 | $44.69 | $44.69 | $27.37 | 0 |
| 2016-11-11 | $44.69 | $44.69 | $44.69 | $44.69 | $27.37 | 0 |
| 2016-11-10 | $43.91 | $44.69 | $43.91 | $44.69 | $27.37 | 14,070 |
| 2016-11-09 | $42.41 | $42.41 | $41.90 | $41.90 | $25.66 | 478 |
| 2016-11-08 | $40.85 | $40.85 | $40.85 | $40.85 | $25.02 | 100 |
| 2016-11-07 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-11-04 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-11-03 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-11-02 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-11-01 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-10-31 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 0 |
| 2016-10-28 | $38.95 | $38.95 | $38.95 | $38.95 | $23.86 | 306 |
| 2016-10-27 | $39.26 | $39.30 | $39.26 | $39.30 | $24.07 | 100 |
| 2016-10-26 | $38.60 | $38.60 | $38.60 | $38.60 | $23.64 | 71 |
| 2016-10-25 | $38.90 | $38.90 | $38.90 | $38.90 | $23.83 | 295 |
| 2016-10-24 | $37.50 | $37.50 | $37.50 | $37.50 | $22.97 | 0 |
| 2016-10-21 | $37.50 | $37.50 | $37.50 | $37.50 | $22.97 | 0 |
| 2016-10-20 | $37.50 | $37.50 | $37.50 | $37.50 | $22.97 | 0 |
| 2016-10-19 | $36.95 | $37.50 | $36.95 | $37.50 | $22.97 | 402 |
| 2016-10-18 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 0 |
| 2016-10-17 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 0 |
| 2016-10-14 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 0 |
| 2016-10-13 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 0 |
| 2016-10-12 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 0 |
| 2016-10-11 | $36.05 | $36.05 | $36.05 | $36.05 | $22.08 | 15 |
| 2016-10-10 | $36.36 | $36.36 | $36.36 | $36.36 | $22.27 | 240 |
| 2016-10-07 | $33.65 | $33.65 | $33.65 | $33.65 | $20.61 | 0 |
| 2016-10-06 | $33.65 | $33.65 | $33.65 | $33.65 | $20.61 | 0 |
| 2016-10-05 | $33.65 | $33.65 | $33.65 | $33.65 | $20.61 | 0 |
| 2016-10-04 | $33.65 | $33.65 | $33.65 | $33.65 | $20.61 | 0 |
| 2016-10-03 | $33.65 | $33.65 | $33.65 | $33.65 | $20.61 | 203 |
| 2016-09-30 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 0 |
| 2016-09-29 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 0 |
| 2016-09-28 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 0 |
| 2016-09-27 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 0 |
| 2016-09-26 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 0 |
| 2016-09-23 | $35.25 | $35.25 | $35.25 | $35.25 | $21.59 | 288 |
| 2016-09-22 | $36.10 | $36.10 | $36.10 | $36.10 | $22.11 | 100 |
| 2016-09-21 | $34.45 | $34.45 | $34.45 | $34.45 | $21.10 | 2,200 |
| 2016-09-20 | $34.45 | $34.45 | $34.45 | $34.45 | $21.10 | 0 |
| 2016-09-19 | $34.45 | $34.45 | $34.45 | $34.45 | $21.10 | 200 |
| 2016-09-16 | $35.15 | $35.15 | $34.20 | $34.20 | $20.95 | 450 |
| 2016-09-15 | $37.15 | $37.15 | $37.15 | $37.15 | $22.75 | 0 |
| 2016-09-14 | $37.15 | $37.15 | $37.15 | $37.15 | $22.75 | 0 |
| 2016-09-13 | $37.15 | $37.15 | $37.15 | $37.15 | $22.75 | 0 |
| 2016-09-12 | $36.25 | $37.15 | $36.25 | $37.15 | $22.75 | 1,058 |
| 2016-09-09 | $37.66 | $37.95 | $36.95 | $37.95 | $23.24 | 653 |
| 2016-09-08 | $35.61 | $35.61 | $35.61 | $35.61 | $21.81 | 0 |
| 2016-09-07 | $35.61 | $35.61 | $35.61 | $35.61 | $21.81 | 0 |
| 2016-09-06 | $35.61 | $35.61 | $35.61 | $35.61 | $21.81 | 107 |
| 2016-09-02 | $36.95 | $36.95 | $36.95 | $36.95 | $22.63 | 0 |
| 2016-09-01 | $37.00 | $37.00 | $35.95 | $36.95 | $22.63 | 4,322 |
| 2016-08-31 | $35.95 | $35.95 | $35.95 | $35.95 | $22.02 | 2,782 |
| 2016-08-30 | $35.65 | $35.65 | $35.65 | $35.65 | $21.84 | 130 |
| 2016-08-29 | $35.22 | $35.22 | $35.22 | $35.22 | $21.57 | 0 |
| 2016-08-26 | $35.22 | $35.22 | $35.22 | $35.22 | $21.57 | 0 |
| 2016-08-25 | $35.25 | $35.25 | $35.22 | $35.22 | $21.57 | 1,590 |
| 2016-08-24 | $35.20 | $35.20 | $35.20 | $35.20 | $21.56 | 0 |
| 2016-08-23 | $35.20 | $35.20 | $35.20 | $35.20 | $21.56 | 308 |
| 2016-08-22 | $34.60 | $34.60 | $33.60 | $33.60 | $20.58 | 180 |
| 2016-08-19 | $33.45 | $33.45 | $33.45 | $33.45 | $20.49 | 643 |
| 2016-08-18 | $35.29 | $35.29 | $35.29 | $35.29 | $21.61 | 0 |
| 2016-08-17 | $35.29 | $35.29 | $35.29 | $35.29 | $21.61 | 100 |
| 2016-08-16 | $35.31 | $35.31 | $35.31 | $35.31 | $21.63 | 0 |
| 2016-08-15 | $35.31 | $35.31 | $35.31 | $35.31 | $21.63 | 0 |
| 2016-08-12 | $35.31 | $35.31 | $35.31 | $35.31 | $21.63 | 284 |
| 2016-08-11 | $35.80 | $35.80 | $35.35 | $35.35 | $21.65 | 130 |
| 2016-08-10 | $34.99 | $34.99 | $34.99 | $34.99 | $21.43 | 0 |
| 2016-08-09 | $35.00 | $35.00 | $34.99 | $34.99 | $21.43 | 857 |
| 2016-08-08 | $33.80 | $33.80 | $33.80 | $33.80 | $20.70 | 0 |
| 2016-08-05 | $33.80 | $33.80 | $33.80 | $33.80 | $20.70 | 747 |
| 2016-08-04 | $32.85 | $33.29 | $32.85 | $33.29 | $20.39 | 1,666 |
| 2016-08-03 | $32.65 | $32.65 | $32.65 | $32.65 | $20.00 | 0 |
| 2016-08-02 | $32.65 | $32.65 | $32.65 | $32.65 | $20.00 | 0 |
| 2016-08-01 | $32.65 | $32.65 | $32.65 | $32.65 | $20.00 | 0 |
| 2016-07-29 | $32.65 | $32.65 | $32.65 | $32.65 | $20.00 | 0 |
| 2016-07-28 | $32.65 | $32.65 | $32.65 | $32.65 | $20.00 | 83 |
| 2016-07-27 | $32.90 | $32.90 | $32.90 | $32.90 | $20.15 | 1,186 |
| 2016-07-26 | $32.35 | $32.35 | $32.35 | $32.35 | $19.81 | 1,314 |
| 2016-07-25 | $32.93 | $32.93 | $32.46 | $32.46 | $19.88 | 10,830 |
| 2016-07-22 | $32.93 | $32.93 | $32.93 | $32.93 | $20.17 | 387 |
| 2016-07-21 | $33.50 | $33.50 | $33.50 | $33.50 | $20.52 | 100 |
| 2016-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $20.21 | 56,739 |
| 2016-07-19 | $32.60 | $32.60 | $32.60 | $32.60 | $19.97 | 1,042 |
| 2016-07-18 | $33.53 | $33.53 | $33.53 | $33.53 | $20.53 | 6,642 |
| 2016-07-15 | $33.50 | $33.50 | $33.50 | $33.50 | $20.52 | 299 |
| 2016-07-14 | $33.35 | $33.35 | $33.35 | $33.35 | $20.43 | 75 |
| 2016-07-13 | $30.45 | $30.45 | $30.45 | $30.45 | $18.65 | 0 |
| 2016-07-12 | $30.45 | $30.45 | $30.45 | $30.45 | $18.65 | 0 |
| 2016-07-11 | $30.45 | $30.45 | $30.45 | $30.45 | $18.65 | 0 |
| 2016-07-08 | $30.45 | $30.45 | $30.45 | $30.45 | $18.65 | 452 |
| 2016-07-07 | $29.29 | $29.29 | $29.29 | $29.29 | $17.94 | 0 |
| 2016-07-06 | $29.29 | $29.29 | $29.29 | $29.29 | $17.94 | 100 |
| 2016-07-05 | $29.15 | $29.15 | $29.15 | $29.15 | $17.85 | 138 |
| 2016-07-01 | $31.05 | $31.05 | $31.05 | $31.05 | $19.02 | 339 |
| 2016-06-30 | $31.25 | $31.25 | $31.25 | $31.25 | $19.14 | 273 |
| 2016-06-29 | $31.10 | $31.10 | $30.70 | $30.70 | $18.80 | 417 |
| 2016-06-28 | $30.30 | $30.35 | $30.30 | $30.35 | $18.59 | 125 |
| 2016-06-27 | $28.96 | $29.48 | $28.70 | $29.48 | $18.06 | 6,432 |
| 2016-06-24 | $32.90 | $33.10 | $32.45 | $33.01 | $20.22 | 5,405 |
| 2016-06-23 | $40.68 | $40.68 | $40.68 | $40.68 | $24.92 | 379 |
| 2016-06-22 | $38.90 | $39.20 | $38.90 | $39.20 | $24.01 | 2,744 |
| 2016-06-21 | $34.39 | $34.39 | $34.39 | $34.39 | $21.06 | 0 |
| 2016-06-20 | $34.39 | $34.39 | $34.39 | $34.39 | $21.06 | 0 |
| 2016-06-16 | $33.65 | $34.68 | $33.65 | $34.39 | $21.06 | 696 |
| 2016-06-15 | $33.90 | $33.90 | $33.90 | $33.90 | $20.76 | 0 |
| 2016-06-14 | $34.40 | $34.40 | $33.90 | $33.90 | $20.76 | 886 |
| 2016-06-13 | $35.30 | $35.30 | $35.30 | $35.30 | $21.62 | 80 |
| 2016-06-10 | $38.75 | $38.75 | $38.75 | $38.75 | $23.73 | 0 |
| 2016-06-09 | $38.75 | $38.75 | $38.75 | $38.75 | $23.73 | 1,588 |
| 2016-06-08 | $39.75 | $39.75 | $39.25 | $39.75 | $24.35 | 1,198 |
| 2016-06-07 | $40.10 | $40.10 | $40.10 | $40.10 | $24.56 | 251 |
| 2016-06-06 | $39.75 | $39.75 | $39.75 | $39.75 | $24.35 | 0 |
| 2016-06-03 | $39.75 | $39.75 | $39.75 | $39.75 | $24.35 | 0 |
| 2016-06-02 | $40.27 | $40.27 | $39.75 | $39.75 | $24.35 | 5,686 |
| 2016-06-01 | $40.15 | $40.43 | $40.15 | $40.15 | $24.59 | 1,024 |
| 2016-05-31 | $40.86 | $40.86 | $40.86 | $40.86 | $25.03 | 0 |
| 2016-05-27 | $40.86 | $40.86 | $40.86 | $40.86 | $25.03 | 238 |
| 2016-05-26 | $41.16 | $41.29 | $41.16 | $41.29 | $25.29 | 3,302 |
| 2016-05-25 | $40.62 | $40.62 | $40.54 | $40.54 | $24.83 | 5,035 |
| 2016-05-24 | $40.82 | $40.82 | $40.82 | $40.82 | $25.00 | 200 |
| 2016-05-23 | $38.58 | $38.82 | $38.58 | $38.82 | $22.67 | 438 |
| 2016-05-20 | $39.14 | $39.14 | $38.89 | $38.89 | $22.71 | 231 |
| 2016-05-19 | $38.44 | $38.71 | $38.44 | $38.44 | $22.44 | 336 |
| 2016-05-18 | $37.77 | $37.77 | $37.77 | $37.77 | $22.05 | 0 |
| 2016-05-17 | $37.77 | $37.77 | $37.77 | $37.77 | $22.05 | 0 |
| 2016-05-16 | $37.77 | $37.77 | $37.77 | $37.77 | $22.05 | 40 |
| 2016-05-13 | $37.77 | $37.77 | $37.77 | $37.77 | $22.05 | 212 |
| 2016-05-12 | $37.33 | $37.33 | $37.33 | $37.33 | $21.80 | 128 |
| 2016-05-11 | $37.43 | $37.57 | $37.15 | $37.57 | $21.93 | 2,893 |
| 2016-05-10 | $37.81 | $37.88 | $37.81 | $37.82 | $22.08 | 4,247 |
| 2016-05-09 | $36.95 | $36.95 | $36.95 | $36.95 | $21.57 | 76 |
| 2016-05-06 | $36.93 | $36.93 | $36.93 | $36.93 | $21.56 | 200 |
| 2016-05-05 | $36.93 | $36.93 | $36.93 | $36.93 | $21.56 | 219 |
| 2016-05-04 | $38.93 | $38.93 | $38.93 | $38.93 | $22.73 | 0 |
| 2016-05-03 | $38.93 | $38.93 | $38.93 | $38.93 | $22.73 | 0 |
| 2016-05-02 | $38.93 | $38.93 | $38.93 | $38.93 | $22.73 | 279 |
| 2016-04-29 | $39.80 | $39.80 | $39.80 | $39.80 | $23.24 | 0 |
| 2016-04-28 | $39.80 | $39.80 | $39.80 | $39.80 | $23.24 | 253 |
| 2016-04-27 | $39.29 | $39.29 | $39.29 | $39.29 | $22.94 | 240 |
| 2016-04-26 | $39.76 | $40.04 | $39.76 | $40.04 | $23.38 | 124 |
| 2016-04-25 | $39.01 | $39.01 | $39.01 | $39.01 | $22.78 | 9 |
| 2016-04-22 | $39.75 | $39.75 | $39.75 | $39.75 | $23.21 | 0 |
| 2016-04-21 | $39.75 | $39.75 | $39.75 | $39.75 | $23.21 | 130 |
| 2016-04-20 | $38.61 | $38.61 | $38.61 | $38.61 | $22.54 | 0 |
| 2016-04-19 | $38.61 | $38.61 | $38.61 | $38.61 | $22.54 | 0 |
| 2016-04-18 | $38.61 | $38.61 | $38.61 | $38.61 | $22.54 | 246 |
| 2016-04-15 | $37.70 | $37.70 | $37.70 | $37.70 | $22.01 | 93 |
| 2016-04-14 | $37.84 | $37.84 | $37.84 | $37.84 | $22.09 | 0 |
| 2016-04-13 | $37.84 | $37.84 | $37.84 | $37.84 | $22.09 | 186 |
| 2016-04-12 | $35.44 | $35.44 | $35.44 | $35.44 | $20.69 | 386 |
| 2016-04-11 | $35.75 | $35.75 | $35.35 | $35.35 | $20.64 | 418 |
| 2016-04-08 | $34.89 | $34.89 | $34.89 | $34.89 | $20.37 | 10 |
| 2016-04-07 | $33.78 | $33.82 | $33.65 | $33.65 | $19.65 | 423 |
| 2016-04-06 | $35.03 | $35.03 | $35.03 | $35.03 | $20.45 | 0 |
| 2016-04-05 | $35.03 | $35.03 | $35.03 | $35.03 | $20.45 | 577 |
| 2016-04-04 | $36.47 | $36.47 | $36.47 | $36.47 | $21.29 | 6,933 |
| 2016-04-01 | $36.78 | $36.78 | $36.78 | $36.78 | $21.48 | 2,436 |
| 2016-03-31 | $36.78 | $36.78 | $36.78 | $36.78 | $21.48 | 63 |
| 2016-03-30 | $37.29 | $37.29 | $37.29 | $37.29 | $21.77 | 0 |
| 2016-03-29 | $36.26 | $37.29 | $36.26 | $37.29 | $21.77 | 303 |
| 2016-03-28 | $36.70 | $36.70 | $36.70 | $36.70 | $21.43 | 0 |
| 2016-03-24 | $36.70 | $36.70 | $36.70 | $36.70 | $21.43 | 159 |
| 2016-03-23 | $37.90 | $37.90 | $37.90 | $37.90 | $22.13 | 181 |
| 2016-03-22 | $39.09 | $39.09 | $39.09 | $39.09 | $22.82 | 99 |
| 2016-03-21 | $39.99 | $39.99 | $39.99 | $39.99 | $23.35 | 0 |
| 2016-03-18 | $39.99 | $39.99 | $39.99 | $39.99 | $23.35 | 91 |
| 2016-03-17 | $38.96 | $39.30 | $38.96 | $39.30 | $22.95 | 61 |
| 2016-03-16 | $39.32 | $39.32 | $39.32 | $39.32 | $22.96 | 0 |
| 2016-03-15 | $39.32 | $39.32 | $39.32 | $39.32 | $22.96 | 8,103 |
| 2016-03-14 | $40.79 | $40.79 | $40.79 | $40.79 | $23.82 | 13,400 |
| 2016-03-11 | $40.72 | $40.79 | $40.72 | $40.79 | $23.82 | 301,909 |
| 2016-03-10 | $37.35 | $37.35 | $37.35 | $37.35 | $21.81 | 0 |
| 2016-03-09 | $37.35 | $37.35 | $37.35 | $37.35 | $21.81 | 0 |
| 2016-03-08 | $37.35 | $37.35 | $37.35 | $37.35 | $21.81 | 0 |
| 2016-03-07 | $37.35 | $37.35 | $37.35 | $37.35 | $21.81 | 0 |
| 2016-03-04 | $37.35 | $37.35 | $37.35 | $37.35 | $21.81 | 0 |
| 2016-03-03 | $37.33 | $37.35 | $37.32 | $37.35 | $21.81 | 555 |
| 2016-03-02 | $35.99 | $35.99 | $35.99 | $35.99 | $21.01 | 0 |
| 2016-03-01 | $35.89 | $35.99 | $35.89 | $35.99 | $21.01 | 27 |
| 2016-02-29 | $34.81 | $35.03 | $34.81 | $35.03 | $20.45 | 233 |
| 2016-02-26 | $33.80 | $33.80 | $33.80 | $33.80 | $19.74 | 0 |
| 2016-02-25 | $33.80 | $33.80 | $33.80 | $33.80 | $19.74 | 421 |
| 2016-02-24 | $33.12 | $33.12 | $32.73 | $32.73 | $19.11 | 188 |
| 2016-02-23 | $34.20 | $34.20 | $33.01 | $33.01 | $19.27 | 2,495 |
| 2016-02-22 | $34.55 | $34.55 | $34.55 | $34.55 | $20.17 | 169 |
| 2016-02-19 | $33.68 | $33.68 | $33.68 | $33.68 | $19.67 | 1,423 |
| 2016-02-18 | $33.87 | $33.87 | $33.68 | $33.68 | $19.67 | 285 |
| 2016-02-17 | $30.95 | $30.95 | $30.95 | $30.95 | $18.07 | 0 |
| 2016-02-16 | $30.95 | $30.95 | $30.95 | $30.95 | $18.07 | 0 |
| 2016-02-12 | $30.95 | $30.95 | $30.95 | $30.95 | $18.07 | 0 |
| 2016-02-11 | $32.04 | $32.04 | $30.95 | $30.95 | $18.07 | 3,414 |
| 2016-02-10 | $35.19 | $35.19 | $35.19 | $35.19 | $20.55 | 176 |
| 2016-02-09 | $33.59 | $33.59 | $33.59 | $33.59 | $19.61 | 463 |
| 2016-02-08 | $33.59 | $33.59 | $33.59 | $33.59 | $19.61 | 106 |
| 2016-02-05 | $35.05 | $35.05 | $35.05 | $35.05 | $20.47 | 0 |
| 2016-02-04 | $35.00 | $35.70 | $35.00 | $35.05 | $20.47 | 13,777 |
| 2016-02-03 | $34.35 | $34.35 | $34.35 | $34.35 | $20.06 | 100 |
| 2016-02-02 | $37.65 | $37.65 | $37.65 | $37.65 | $21.98 | 0 |
| 2016-02-01 | $37.67 | $37.67 | $37.58 | $37.65 | $21.98 | 913 |
| 2016-01-29 | $38.32 | $38.32 | $37.88 | $37.88 | $22.12 | 289 |
| 2016-01-28 | $38.51 | $38.51 | $38.51 | $38.51 | $22.49 | 0 |
| 2016-01-27 | $38.51 | $38.51 | $38.51 | $38.51 | $22.49 | 0 |
| 2016-01-26 | $38.49 | $38.51 | $38.49 | $38.51 | $22.49 | 905 |
| 2016-01-25 | $37.58 | $37.58 | $37.40 | $37.40 | $21.84 | 2,524 |
| 2016-01-22 | $38.52 | $38.52 | $38.52 | $38.52 | $22.49 | 655 |
| 2016-01-21 | $37.17 | $37.17 | $36.87 | $36.87 | $21.53 | 189 |
| 2016-01-20 | $37.52 | $37.52 | $36.60 | $37.10 | $21.66 | 1,413 |
| 2016-01-19 | $38.76 | $38.76 | $38.76 | $38.76 | $22.63 | 443 |
| 2016-01-15 | $39.79 | $39.79 | $39.00 | $39.10 | $22.83 | 54,714 |
| 2016-01-14 | $41.91 | $41.91 | $41.55 | $41.64 | $24.31 | 693 |
| 2016-01-13 | $42.82 | $42.82 | $42.82 | $42.82 | $25.00 | 0 |
| 2016-01-12 | $42.82 | $42.82 | $42.82 | $42.82 | $25.00 | 825 |
| 2016-01-11 | $42.84 | $42.84 | $42.09 | $42.09 | $24.58 | 32 |
| 2016-01-08 | $43.34 | $43.34 | $43.34 | $43.34 | $25.31 | 103 |
| 2016-01-07 | $43.54 | $43.54 | $43.54 | $43.54 | $25.42 | 2 |
| 2016-01-06 | $44.71 | $44.71 | $44.71 | $44.71 | $26.11 | 0 |
| 2016-01-05 | $44.71 | $44.71 | $44.71 | $44.71 | $26.11 | 73 |
| 2016-01-04 | $44.66 | $44.80 | $44.57 | $44.80 | $26.16 | 1,235 |
| 2015-12-31 | $45.80 | $46.65 | $45.80 | $46.65 | $27.24 | 76 |
| 2015-12-30 | $46.40 | $46.63 | $46.40 | $46.45 | $27.12 | 3,448 |
| 2015-12-29 | $46.61 | $46.61 | $46.61 | $46.61 | $27.21 | 312 |
| 2015-12-28 | $46.61 | $46.61 | $46.61 | $46.61 | $27.21 | 922 |
| 2015-12-24 | $47.50 | $47.50 | $47.50 | $47.50 | $27.73 | 278 |
| 2015-12-23 | $46.48 | $46.48 | $46.48 | $46.48 | $27.14 | 0 |
| 2015-12-22 | $46.48 | $46.48 | $46.48 | $46.48 | $27.14 | 2,500 |
| 2015-12-21 | $46.76 | $46.76 | $46.76 | $46.76 | $27.30 | 72 |
| 2015-12-18 | $46.55 | $46.55 | $46.10 | $46.10 | $26.92 | 1,697 |
| 2015-12-17 | $45.88 | $45.88 | $45.88 | $45.88 | $26.79 | 0 |
| 2015-12-16 | $45.88 | $45.88 | $45.88 | $45.88 | $26.79 | 85 |
| 2015-12-15 | $45.45 | $45.45 | $45.45 | $45.45 | $26.54 | 271 |
| 2015-12-14 | $44.18 | $44.18 | $44.18 | $44.18 | $25.80 | 625 |
| 2015-12-11 | $45.38 | $45.38 | $45.38 | $45.38 | $26.50 | 7,831 |
| 2015-12-10 | $45.20 | $45.44 | $45.16 | $45.38 | $26.50 | 7,831 |
| 2015-12-09 | $46.75 | $46.75 | $46.75 | $46.75 | $27.30 | 0 |
| 2015-12-08 | $46.75 | $46.75 | $46.75 | $46.75 | $27.30 | 217 |
| 2015-12-07 | $46.67 | $46.75 | $46.67 | $46.75 | $27.30 | 217 |
| 2015-12-04 | $47.78 | $47.78 | $47.78 | $47.78 | $27.90 | 0 |
| 2015-12-03 | $47.78 | $47.78 | $47.78 | $47.78 | $27.90 | 0 |
| 2015-12-02 | $47.78 | $47.78 | $47.78 | $47.78 | $27.90 | 0 |
| 2015-12-01 | $47.78 | $47.78 | $47.78 | $47.78 | $27.90 | 375 |
| 2015-11-30 | $47.59 | $47.78 | $47.59 | $47.78 | $27.90 | 375 |
| 2015-11-27 | $45.91 | $45.91 | $45.91 | $45.91 | $26.81 | 0 |
| 2015-11-25 | $45.91 | $45.91 | $45.91 | $45.91 | $26.81 | 1,510 |
| 2015-11-24 | $46.06 | $46.06 | $45.91 | $45.91 | $26.81 | 1,510 |
| 2015-11-23 | $46.37 | $46.49 | $46.37 | $46.49 | $27.14 | 2,565 |
| 2015-11-20 | $47.91 | $47.91 | $47.91 | $47.91 | $27.97 | 2,668 |
| 2015-11-19 | $47.98 | $47.98 | $47.91 | $47.91 | $27.97 | 2,668 |
| 2015-11-18 | $47.00 | $47.00 | $47.00 | $47.00 | $27.44 | 69 |
| 2015-11-17 | $46.78 | $46.78 | $46.78 | $46.78 | $27.31 | 57 |
| 2015-11-16 | $47.05 | $47.05 | $47.05 | $47.05 | $27.47 | 0 |
| 2015-11-13 | $47.05 | $47.05 | $47.05 | $47.05 | $27.47 | 961 |
| 2015-11-12 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 0 |
| 2015-11-11 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 0 |
| 2015-11-10 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 0 |
| 2015-11-09 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 0 |
| 2015-11-06 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 0 |
| 2015-11-05 | $49.24 | $49.24 | $49.24 | $49.24 | $28.75 | 15 |
| 2015-11-04 | $45.68 | $45.68 | $45.68 | $45.68 | $26.67 | 1,744 |
| 2015-11-03 | $46.38 | $46.38 | $46.38 | $46.38 | $27.08 | 444 |
| 2015-11-02 | $46.90 | $46.90 | $46.90 | $46.90 | $27.38 | 454 |
| 2015-10-30 | $45.84 | $45.84 | $45.84 | $45.84 | $26.77 | 0 |
| 2015-10-29 | $45.84 | $45.84 | $45.84 | $45.84 | $26.77 | 76 |
| 2015-10-28 | $47.41 | $47.41 | $47.41 | $47.41 | $27.68 | 0 |
| 2015-10-27 | $47.41 | $47.41 | $47.41 | $47.41 | $27.68 | 191 |
| 2015-10-26 | $46.74 | $46.74 | $46.74 | $46.74 | $27.29 | 0 |
| 2015-10-23 | $46.74 | $46.74 | $46.74 | $46.74 | $27.29 | 0 |
| 2015-10-22 | $46.74 | $46.74 | $46.74 | $46.74 | $27.29 | 0 |
| 2015-10-21 | $46.74 | $46.74 | $46.74 | $46.74 | $27.29 | 564 |
| 2015-10-20 | $47.21 | $47.21 | $47.21 | $47.21 | $27.57 | 0 |
| 2015-10-19 | $47.21 | $47.21 | $47.21 | $47.21 | $27.57 | 74 |
| 2015-10-16 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 0 |
| 2015-10-15 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 0 |
| 2015-10-14 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 0 |
| 2015-10-13 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 0 |
| 2015-10-12 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 0 |
| 2015-10-09 | $47.20 | $47.20 | $47.20 | $47.20 | $27.56 | 11 |
| 2015-10-08 | $47.09 | $47.09 | $47.09 | $47.09 | $27.50 | 0 |
| 2015-10-07 | $47.09 | $47.09 | $47.09 | $47.09 | $27.50 | 100 |
| 2015-10-06 | $45.91 | $45.91 | $45.91 | $45.91 | $26.81 | 0 |
| 2015-10-05 | $45.91 | $45.91 | $45.91 | $45.91 | $26.81 | 569 |
| 2015-10-02 | $42.45 | $42.45 | $42.45 | $42.45 | $24.79 | 0 |
| 2015-10-01 | $42.45 | $42.45 | $42.45 | $42.45 | $24.79 | 0 |
| 2015-09-30 | $42.45 | $42.45 | $42.45 | $42.45 | $24.79 | 0 |
| 2015-09-29 | $42.45 | $42.45 | $42.45 | $42.45 | $24.79 | 0 |
| 2015-09-28 | $42.45 | $42.45 | $42.45 | $42.45 | $24.79 | 456 |
| 2015-09-25 | $42.88 | $42.88 | $42.88 | $42.88 | $25.04 | 0 |
| 2015-09-24 | $42.88 | $42.88 | $42.88 | $42.88 | $25.04 | 1,823 |
| 2015-09-23 | $43.35 | $43.35 | $43.35 | $43.35 | $25.31 | 100 |
| 2015-09-22 | $43.60 | $43.60 | $43.60 | $43.60 | $25.46 | 113 |
| 2015-09-21 | $45.78 | $45.78 | $45.50 | $45.50 | $26.57 | 516 |
| 2015-09-18 | $45.57 | $45.57 | $45.57 | $45.57 | $26.61 | 76 |
| 2015-09-17 | $47.33 | $47.33 | $47.33 | $47.33 | $27.64 | 0 |
| 2015-09-16 | $47.33 | $47.33 | $47.33 | $47.33 | $27.64 | 52 |
| 2015-09-15 | $46.85 | $46.85 | $46.85 | $46.85 | $27.35 | 0 |
| 2015-09-14 | $46.85 | $46.85 | $46.85 | $46.85 | $27.35 | 385 |
| 2015-09-11 | $47.67 | $47.67 | $47.67 | $47.67 | $27.83 | 82 |
| 2015-09-10 | $47.48 | $47.48 | $47.48 | $47.48 | $27.72 | 0 |
| 2015-09-09 | $47.48 | $47.48 | $47.48 | $47.48 | $27.72 | 0 |
| 2015-09-08 | $47.48 | $47.48 | $47.48 | $47.48 | $27.72 | 76 |
| 2015-09-04 | $48.33 | $48.33 | $48.33 | $48.33 | $28.22 | 0 |
| 2015-09-03 | $48.33 | $48.33 | $48.33 | $48.33 | $28.22 | 0 |
| 2015-09-02 | $48.33 | $48.33 | $48.33 | $48.33 | $28.22 | 0 |
| 2015-09-01 | $48.33 | $48.33 | $48.33 | $48.33 | $28.22 | 0 |
| 2015-08-31 | $48.33 | $48.33 | $48.33 | $48.33 | $28.22 | 797 |
Societe Generale S.A. (SCGLF) News Headlines
Recent Societe Generale S.A. (SCGLF) News
Similar Companies to Societe Generale S.A. (SCGLF) 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 | -- | -- | -- |