Spin Master Corp (Sub Voting) (SNMSF) Exchange: PINK
Data as of May 3, 2024
$22.26 ($-0.14) -0.62%
Spin Master Corp (Sub Voting) - Daily Information
Click for more stock information on Spin Master Corp (Sub Voting).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.26 |
| Previous Close | $22.26 |
| High | $22.26 |
| Low | $22.26 |
| Adjusted Open | $22.26 |
| Previous Adjusted Close | $22.26 |
| Adjusted High | $22.26 |
| Adjusted Low | $22.26 |
About Spin Master Corp (Sub Voting) (SNMSF)
Spin Master Corp
Invest in Spin Master Corp (Sub Voting) (SNMSF)
Historical Stock Data for Spin Master Corp (Sub Voting) (SNMSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1,650 |
| 2024-05-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 500 |
| 2024-05-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 20 |
| 2024-04-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 332 |
| 2024-04-29 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 748 |
| 2024-04-26 | $22.19 | $22.21 | $22.19 | $22.21 | $22.21 | 528 |
| 2024-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 6,209 |
| 2024-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 50 |
| 2024-04-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 3 |
| 2024-04-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1 |
| 2024-04-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 235 |
| 2024-04-18 | $22.50 | $22.65 | $22.40 | $22.65 | $22.65 | 25,295 |
| 2024-04-17 | $22.96 | $22.96 | $22.49 | $22.50 | $22.50 | 10,775 |
| 2024-04-16 | $22.92 | $22.92 | $22.85 | $22.85 | $22.85 | 6,100 |
| 2024-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2024-04-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-04-11 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-04-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-04-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 121 |
| 2024-04-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2024-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2024-04-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,630 |
| 2024-04-03 | $25.25 | $25.32 | $25.25 | $25.32 | $25.32 | 1,630 |
| 2024-04-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,069 |
| 2024-04-01 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 1,069 |
| 2024-03-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 3,107 |
| 2024-03-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-03-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 62 |
| 2024-03-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 33,358 |
| 2024-03-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-03-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 203 |
| 2024-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 34 |
| 2024-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 200 |
| 2024-03-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2024-03-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 12 |
| 2024-03-14 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,485 |
| 2024-03-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,485 |
| 2024-03-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2024-03-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 119 |
| 2024-03-07 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 180 |
| 2024-03-06 | $23.91 | $24.09 | $23.91 | $24.03 | $24.03 | 302 |
| 2024-03-05 | $23.40 | $23.55 | $23.40 | $23.50 | $23.50 | 4,213 |
| 2024-03-04 | $23.86 | $23.86 | $23.61 | $23.61 | $23.61 | 704 |
| 2024-03-01 | $24.50 | $24.50 | $24.25 | $24.25 | $24.25 | 1,901 |
| 2024-02-29 | $24.98 | $24.98 | $24.26 | $24.30 | $24.30 | 7,836 |
| 2024-02-28 | $24.80 | $24.80 | $24.55 | $24.59 | $24.59 | 10,202 |
| 2024-02-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 107 |
| 2024-02-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2024-02-23 | $25.22 | $25.22 | $25.09 | $25.16 | $25.16 | 6,000 |
| 2024-02-22 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 6,357 |
| 2024-02-21 | $25.59 | $25.59 | $25.30 | $25.30 | $25.30 | 13,039 |
| 2024-02-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 7 |
| 2024-02-16 | $25.56 | $25.75 | $25.56 | $25.75 | $25.75 | 505 |
| 2024-02-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,280 |
| 2024-02-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,007 |
| 2024-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2,121 |
| 2024-02-12 | $26.31 | $26.39 | $26.28 | $26.39 | $26.39 | 610 |
| 2024-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1,920 |
| 2024-02-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 5 |
| 2024-02-07 | $26.22 | $26.34 | $26.22 | $26.30 | $26.30 | 400 |
| 2024-02-06 | $26.28 | $26.28 | $26.00 | $26.00 | $26.00 | 300 |
| 2024-02-05 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 42 |
| 2024-02-02 | $26.20 | $26.20 | $26.12 | $26.12 | $26.12 | 558 |
| 2024-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 59 |
| 2024-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 4,927 |
| 2024-01-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 416 |
| 2024-01-29 | $26.58 | $26.58 | $26.18 | $26.18 | $26.18 | 1,487 |
| 2024-01-26 | $26.21 | $26.21 | $26.16 | $26.16 | $26.16 | 3,003 |
| 2024-01-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,702 |
| 2024-01-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 387 |
| 2024-01-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 387 |
| 2024-01-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,500 |
| 2024-01-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 40 |
| 2024-01-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1,242 |
| 2024-01-17 | $24.50 | $24.50 | $24.36 | $24.45 | $24.45 | 5,590 |
| 2024-01-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 474 |
| 2024-01-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 844 |
| 2024-01-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2,218 |
| 2024-01-10 | $25.33 | $25.58 | $25.33 | $25.58 | $25.58 | 4,770 |
| 2024-01-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,912 |
| 2024-01-08 | $25.10 | $25.21 | $25.10 | $25.10 | $25.10 | 4,282 |
| 2024-01-05 | $25.20 | $25.25 | $25.16 | $25.25 | $25.25 | 8,011 |
| 2024-01-04 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 7,288 |
| 2024-01-03 | $25.05 | $25.45 | $24.94 | $25.45 | $25.45 | 7,899 |
| 2024-01-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 7,706 |
| 2023-12-29 | $26.45 | $26.60 | $26.45 | $26.53 | $26.53 | 9,097 |
| 2023-12-28 | $26.34 | $26.37 | $26.15 | $26.20 | $26.20 | 14,576 |
| 2023-12-27 | $26.60 | $26.60 | $26.20 | $26.20 | $26.15 | 8,657 |
| 2023-12-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.44 | 17 |
| 2023-12-22 | $26.17 | $26.57 | $26.05 | $26.48 | $26.44 | 5,183 |
| 2023-12-21 | $25.62 | $25.62 | $25.60 | $25.60 | $25.56 | 5,313 |
| 2023-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 2,339 |
| 2023-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 4,750 |
| 2023-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.96 | 3,500 |
| 2023-12-15 | $25.25 | $25.25 | $24.95 | $24.95 | $24.91 | 7,302 |
| 2023-12-14 | $24.61 | $25.34 | $24.61 | $25.30 | $25.25 | 3,322 |
| 2023-12-13 | $24.38 | $24.65 | $24.38 | $24.65 | $24.61 | 2,998 |
| 2023-12-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.35 | 3,229 |
| 2023-12-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.35 | 2,048 |
| 2023-12-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.35 | 1,818 |
| 2023-12-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.50 | 3,572 |
| 2023-12-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.55 | 1,005 |
| 2023-12-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.55 | 3,854 |
| 2023-12-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.55 | 1,033 |
| 2023-12-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1,858 |
| 2023-11-30 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 769 |
| 2023-11-29 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 1,847 |
| 2023-11-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,832 |
| 2023-11-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,881 |
| 2023-11-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-11-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10,282 |
| 2023-11-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4,622 |
| 2023-11-20 | $25.15 | $25.15 | $25.12 | $25.12 | $25.12 | 5,171 |
| 2023-11-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 3,761 |
| 2023-11-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 2,759 |
| 2023-11-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 908 |
| 2023-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2,860 |
| 2023-11-13 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 6,178 |
| 2023-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,138 |
| 2023-11-09 | $24.66 | $24.66 | $24.42 | $24.50 | $24.50 | 4,296 |
| 2023-11-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 189 |
| 2023-11-07 | $24.85 | $24.85 | $24.77 | $24.80 | $24.80 | 10,650 |
| 2023-11-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 3,821 |
| 2023-11-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 7,076 |
| 2023-11-02 | $24.80 | $24.85 | $24.79 | $24.80 | $24.80 | 9,707 |
| 2023-11-01 | $23.52 | $23.85 | $23.50 | $23.75 | $23.75 | 5,535 |
| 2023-10-31 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 6,938 |
| 2023-10-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,537 |
| 2023-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,766 |
| 2023-10-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,670 |
| 2023-10-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,503 |
| 2023-10-24 | $26.60 | $26.60 | $26.32 | $26.32 | $26.32 | 3,563 |
| 2023-10-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 3,683 |
| 2023-10-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 2,697 |
| 2023-10-19 | $27.07 | $27.11 | $26.93 | $26.93 | $26.93 | 2,379 |
| 2023-10-18 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 18,574 |
| 2023-10-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1,260 |
| 2023-10-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 9,003 |
| 2023-10-13 | $27.15 | $27.15 | $26.79 | $26.79 | $26.79 | 2,430 |
| 2023-10-12 | $26.90 | $27.41 | $26.90 | $27.16 | $27.16 | 3,854 |
| 2023-10-11 | $26.63 | $26.63 | $26.40 | $26.40 | $26.40 | 4,751 |
| 2023-10-10 | $25.04 | $25.04 | $25.00 | $25.01 | $25.01 | 983 |
| 2023-10-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 261 |
| 2023-10-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 344 |
| 2023-10-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 7,249 |
| 2023-10-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 31 |
| 2023-10-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 620 |
| 2023-10-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 778 |
| 2023-09-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,460 |
| 2023-09-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 173 |
| 2023-09-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 97 |
| 2023-09-26 | $24.20 | $24.20 | $23.82 | $23.82 | $23.76 | 5,397 |
| 2023-09-25 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 2,004 |
| 2023-09-22 | $25.50 | $25.58 | $25.50 | $25.50 | $25.50 | 8,085 |
| 2023-09-21 | $25.60 | $25.60 | $24.84 | $24.84 | $24.84 | 10,836 |
| 2023-09-20 | $25.92 | $26.10 | $25.86 | $26.00 | $26.00 | 9,813 |
| 2023-09-19 | $26.09 | $26.15 | $25.68 | $25.70 | $25.70 | 13,996 |
| 2023-09-18 | $25.96 | $26.25 | $25.96 | $26.24 | $26.24 | 15,690 |
| 2023-09-15 | $26.20 | $26.25 | $25.98 | $26.25 | $26.25 | 17,604 |
| 2023-09-14 | $25.75 | $26.25 | $25.75 | $26.11 | $26.11 | 13,416 |
| 2023-09-13 | $25.72 | $25.72 | $25.50 | $25.50 | $25.50 | 3,557 |
| 2023-09-12 | $26.23 | $26.25 | $26.23 | $26.25 | $26.25 | 15,928 |
| 2023-09-11 | $26.00 | $26.20 | $26.00 | $26.20 | $26.20 | 4,042 |
| 2023-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 18,679 |
| 2023-09-07 | $26.11 | $26.25 | $25.76 | $26.25 | $26.25 | 20,370 |
| 2023-09-06 | $27.13 | $27.20 | $26.50 | $26.74 | $26.74 | 13,789 |
| 2023-09-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 110 |
| 2023-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 3,384 |
| 2023-08-30 | $26.33 | $26.55 | $26.33 | $26.55 | $26.55 | 3,474 |
| 2023-08-29 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 2 |
| 2023-08-28 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 30 |
| 2023-08-25 | $26.10 | $26.10 | $26.02 | $26.09 | $26.09 | 7,005 |
| 2023-08-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 27 |
| 2023-08-23 | $26.45 | $26.65 | $26.45 | $26.65 | $26.65 | 1,400 |
| 2023-08-22 | $26.50 | $26.50 | $26.45 | $26.45 | $26.45 | 4,210 |
| 2023-08-21 | $26.70 | $26.70 | $26.37 | $26.37 | $26.37 | 1,812 |
| 2023-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-17 | $26.26 | $26.50 | $26.26 | $26.50 | $26.50 | 10,337 |
| 2023-08-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2,200 |
| 2023-08-15 | $26.95 | $26.96 | $26.70 | $26.70 | $26.70 | 9,551 |
| 2023-08-14 | $26.55 | $26.85 | $26.55 | $26.79 | $26.79 | 14,616 |
| 2023-08-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-08-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-08-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 16 |
| 2023-08-08 | $26.71 | $26.71 | $26.55 | $26.55 | $26.55 | 920 |
| 2023-08-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2023-08-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 300 |
| 2023-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 718 |
| 2023-08-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 3 |
| 2023-08-01 | $26.25 | $26.36 | $26.05 | $26.36 | $26.36 | 1,661 |
| 2023-07-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 109 |
| 2023-07-28 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-07-27 | $25.95 | $25.95 | $25.08 | $25.08 | $25.08 | 309 |
| 2023-07-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 100 |
| 2023-07-25 | $25.65 | $25.95 | $25.65 | $25.80 | $25.80 | 16,853 |
| 2023-07-24 | $26.36 | $26.39 | $26.35 | $26.35 | $26.35 | 1,848 |
| 2023-07-21 | $26.33 | $26.34 | $26.33 | $26.34 | $26.34 | 1,550 |
| 2023-07-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-07-19 | $26.60 | $26.80 | $26.48 | $26.80 | $26.80 | 4,755 |
| 2023-07-18 | $26.45 | $26.50 | $26.30 | $26.50 | $26.50 | 3,460 |
| 2023-07-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
| 2023-07-14 | $26.57 | $26.65 | $26.57 | $26.65 | $26.65 | 737 |
| 2023-07-13 | $26.75 | $26.75 | $26.60 | $26.60 | $26.60 | 5,000 |
| 2023-07-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 5 |
| 2023-07-11 | $26.10 | $26.55 | $26.10 | $26.55 | $26.55 | 8,600 |
| 2023-07-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 900 |
| 2023-07-07 | $25.35 | $26.15 | $25.25 | $26.00 | $26.00 | 4,283 |
| 2023-07-06 | $25.35 | $25.50 | $25.35 | $25.45 | $25.45 | 6,199 |
| 2023-07-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-07-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 500 |
| 2023-06-30 | $26.28 | $26.35 | $26.28 | $26.35 | $26.35 | 1,150 |
| 2023-06-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-06-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 750 |
| 2023-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 600 |
| 2023-06-26 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 11 |
| 2023-06-23 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 50 |
| 2023-06-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-06-21 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-06-20 | $26.40 | $26.50 | $26.31 | $26.31 | $26.31 | 1,650 |
| 2023-06-16 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 279 |
| 2023-06-15 | $26.39 | $26.39 | $26.36 | $26.36 | $26.36 | 805 |
| 2023-06-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 5 |
| 2023-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 10 |
| 2023-06-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 130 |
| 2023-06-09 | $26.09 | $26.09 | $25.86 | $25.86 | $25.86 | 3,632 |
| 2023-06-08 | $26.65 | $26.65 | $26.50 | $26.50 | $26.50 | 1,024 |
| 2023-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 160 |
| 2023-06-06 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-06-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-06-02 | $25.29 | $25.45 | $25.16 | $25.24 | $25.24 | 9,700 |
| 2023-06-01 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 2,010 |
| 2023-05-31 | $24.86 | $25.05 | $24.86 | $25.05 | $25.05 | 2,005 |
| 2023-05-30 | $25.49 | $25.50 | $24.95 | $24.95 | $24.95 | 4,100 |
| 2023-05-26 | $25.94 | $26.25 | $25.85 | $25.92 | $25.92 | 6,500 |
| 2023-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 50 |
| 2023-05-24 | $25.88 | $26.33 | $25.51 | $26.10 | $26.10 | 14,509 |
| 2023-05-23 | $26.64 | $26.74 | $26.26 | $26.45 | $26.45 | 17,450 |
| 2023-05-22 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 145 |
| 2023-05-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 515 |
| 2023-05-17 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 231 |
| 2023-05-16 | $26.53 | $26.60 | $26.40 | $26.40 | $26.40 | 1,935 |
| 2023-05-15 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,017 |
| 2023-05-12 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-05-11 | $27.55 | $27.55 | $25.66 | $27.29 | $27.29 | 6,300 |
| 2023-05-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-05-09 | $27.75 | $27.75 | $27.64 | $27.71 | $27.71 | 8,010 |
| 2023-05-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 40 |
| 2023-05-05 | $28.90 | $28.90 | $28.60 | $28.60 | $28.60 | 1,808 |
| 2023-05-04 | $27.99 | $27.99 | $27.55 | $27.55 | $27.55 | 2,200 |
| 2023-05-03 | $28.40 | $28.40 | $27.40 | $27.40 | $27.40 | 3,700 |
| 2023-05-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 462 |
| 2023-05-01 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 80 |
| 2023-04-28 | $28.31 | $28.34 | $28.31 | $28.34 | $28.34 | 555 |
| 2023-04-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-26 | $24.73 | $24.75 | $24.73 | $24.75 | $24.75 | 270 |
| 2023-04-25 | $25.40 | $25.40 | $25.00 | $25.00 | $25.00 | 2,275 |
| 2023-04-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-04-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,001 |
| 2023-04-20 | $25.49 | $25.49 | $25.10 | $25.10 | $25.10 | 1,960 |
| 2023-04-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,010 |
| 2023-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2,006 |
| 2023-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 750 |
| 2023-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 750 |
| 2023-04-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-04-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 8 |
| 2023-04-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3,793 |
| 2023-04-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 100 |
| 2023-04-04 | $28.28 | $28.28 | $27.29 | $27.29 | $27.29 | 265 |
| 2023-04-03 | $28.67 | $29.19 | $28.67 | $29.19 | $29.19 | 305 |
| 2023-03-31 | $27.35 | $27.54 | $27.30 | $27.50 | $27.50 | 12,980 |
| 2023-03-30 | $27.25 | $27.30 | $27.25 | $27.30 | $27.30 | 604 |
| 2023-03-29 | $27.05 | $27.65 | $27.05 | $27.30 | $27.26 | 800 |
| 2023-03-28 | $26.52 | $27.00 | $26.50 | $27.00 | $26.96 | 5,662 |
| 2023-03-27 | $26.53 | $26.59 | $26.53 | $26.59 | $26.54 | 600 |
| 2023-03-24 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 5 |
| 2023-03-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-03-22 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 255 |
| 2023-03-21 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-03-20 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 5 |
| 2023-03-17 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 5 |
| 2023-03-16 | $26.21 | $26.23 | $26.21 | $26.23 | $26.23 | 3,018 |
| 2023-03-15 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 3 |
| 2023-03-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 5 |
| 2023-03-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2023-03-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 404 |
| 2023-03-09 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 130 |
| 2023-03-08 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 19 |
| 2023-03-07 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-03-06 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-03-03 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-03-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-03-01 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2023-02-28 | $27.31 | $27.31 | $27.21 | $27.22 | $27.22 | 18,271 |
| 2023-02-27 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 3 |
| 2023-02-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 5 |
| 2023-02-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-02-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 100 |
| 2023-02-21 | $27.41 | $27.41 | $27.40 | $27.40 | $27.40 | 3,928 |
| 2023-02-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-02-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-02-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 10 |
| 2023-02-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 204 |
| 2023-02-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 110 |
| 2023-02-10 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 20 |
| 2023-02-09 | $28.04 | $28.04 | $27.65 | $27.65 | $27.65 | 1,305 |
| 2023-02-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1,000 |
| 2023-02-07 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 100 |
| 2023-02-06 | $26.88 | $26.90 | $26.88 | $26.89 | $26.89 | 1,002 |
| 2023-02-03 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 325 |
| 2023-02-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 21,569 |
| 2023-02-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-01-31 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 21,569 |
| 2023-01-30 | $25.25 | $25.30 | $25.25 | $25.30 | $25.30 | 8,012 |
| 2023-01-27 | $25.60 | $25.67 | $25.25 | $25.29 | $25.29 | 19,295 |
| 2023-01-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 100 |
| 2023-01-25 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 8,200 |
| 2023-01-24 | $25.70 | $26.09 | $25.70 | $26.09 | $26.09 | 500 |
| 2023-01-23 | $25.95 | $26.06 | $25.95 | $25.99 | $25.99 | 476 |
| 2023-01-20 | $25.37 | $25.90 | $25.28 | $25.90 | $25.90 | 19,136 |
| 2023-01-19 | $26.25 | $26.25 | $24.85 | $25.34 | $25.34 | 38,200 |
| 2023-01-18 | $25.59 | $25.60 | $25.20 | $25.30 | $25.30 | 34,913 |
| 2023-01-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2023-01-13 | $25.70 | $25.70 | $25.41 | $25.53 | $25.53 | 10,480 |
| 2023-01-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 360 |
| 2023-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 20 |
| 2023-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 286 |
| 2023-01-09 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 3,270 |
| 2023-01-06 | $25.53 | $25.70 | $25.50 | $25.70 | $25.70 | 6,223 |
| 2023-01-05 | $25.20 | $25.30 | $24.90 | $24.90 | $24.90 | 3,977 |
| 2023-01-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-01-03 | $24.25 | $24.60 | $24.25 | $24.60 | $24.60 | 5,401 |
| 2022-12-30 | $24.53 | $24.62 | $24.53 | $24.57 | $24.57 | 678 |
| 2022-12-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-12-28 | $24.10 | $24.24 | $24.10 | $24.14 | $24.14 | 7,000 |
| 2022-12-27 | $22.61 | $24.36 | $22.41 | $23.39 | $23.39 | 1,354 |
| 2022-12-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-12-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 70 |
| 2022-12-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3,437 |
| 2022-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,030 |
| 2022-12-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 155 |
| 2022-12-16 | $23.83 | $24.19 | $23.23 | $23.23 | $23.23 | 2,581 |
| 2022-12-15 | $24.12 | $24.20 | $24.00 | $24.20 | $24.20 | 801 |
| 2022-12-14 | $24.67 | $24.68 | $24.42 | $24.42 | $24.42 | 5,496 |
| 2022-12-13 | $24.66 | $24.72 | $24.64 | $24.64 | $24.64 | 2,500 |
| 2022-12-12 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 35 |
| 2022-12-09 | $23.40 | $23.40 | $23.39 | $23.39 | $23.39 | 606 |
| 2022-12-08 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 302 |
| 2022-12-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 20 |
| 2022-12-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 252 |
| 2022-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 503 |
| 2022-12-02 | $25.45 | $25.65 | $25.44 | $25.65 | $25.65 | 3,200 |
| 2022-12-01 | $25.70 | $25.70 | $25.66 | $25.70 | $25.70 | 3,302 |
| 2022-11-30 | $25.49 | $25.51 | $25.31 | $25.51 | $25.51 | 7,530 |
| 2022-11-29 | $25.68 | $25.68 | $25.67 | $25.67 | $25.67 | 290 |
| 2022-11-28 | $25.29 | $25.35 | $25.29 | $25.35 | $25.35 | 1,300 |
| 2022-11-25 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-11-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-11-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 5 |
| 2022-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-11-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 753 |
| 2022-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 200 |
| 2022-11-16 | $23.50 | $23.50 | $23.32 | $23.40 | $23.40 | 7,234 |
| 2022-11-15 | $24.25 | $24.44 | $24.04 | $24.44 | $24.44 | 2,289 |
| 2022-11-14 | $24.96 | $25.01 | $24.93 | $25.01 | $25.01 | 2,496 |
| 2022-11-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 115 |
| 2022-11-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 161 |
| 2022-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 146 |
| 2022-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2,475 |
| 2022-11-07 | $24.86 | $24.93 | $24.86 | $24.93 | $24.93 | 355 |
| 2022-11-04 | $25.18 | $25.18 | $24.94 | $24.94 | $24.94 | 961 |
| 2022-11-03 | $25.00 | $26.13 | $25.00 | $25.41 | $25.41 | 2,243 |
| 2022-11-02 | $29.86 | $30.00 | $29.76 | $29.76 | $29.76 | 6,510 |
| 2022-11-01 | $30.80 | $30.80 | $30.67 | $30.67 | $30.67 | 1,295 |
| 2022-10-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 40 |
| 2022-10-28 | $32.50 | $32.65 | $32.48 | $32.65 | $32.65 | 2,715 |
| 2022-10-27 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 116 |
| 2022-10-26 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2022-10-25 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 100 |
| 2022-10-24 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 3 |
| 2022-10-21 | $31.80 | $31.95 | $31.70 | $31.95 | $31.95 | 16,205 |
| 2022-10-20 | $32.00 | $32.00 | $31.99 | $31.99 | $31.99 | 600 |
| 2022-10-19 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 6 |
| 2022-10-18 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 902 |
| 2022-10-17 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2022-10-14 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 306 |
| 2022-10-13 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 20 |
| 2022-10-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 292 |
| 2022-10-11 | $30.94 | $30.94 | $30.50 | $30.86 | $30.86 | 3,620 |
| 2022-10-10 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-10-07 | $31.39 | $31.46 | $31.15 | $31.15 | $31.15 | 2,646 |
| 2022-10-06 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 350 |
| 2022-10-05 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2022-10-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 235 |
| 2022-10-03 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 250 |
| 2022-09-30 | $30.10 | $30.15 | $30.10 | $30.15 | $30.15 | 1,890 |
| 2022-09-29 | $30.21 | $30.22 | $30.20 | $30.22 | $30.22 | 1,525 |
| 2022-09-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2022-09-27 | $31.05 | $31.36 | $30.72 | $30.72 | $30.72 | 2,950 |
| 2022-09-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 903 |
| 2022-09-23 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2022-09-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 535 |
| 2022-09-21 | $32.48 | $32.59 | $32.45 | $32.45 | $32.45 | 980 |
| 2022-09-20 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 55 |
| 2022-09-19 | $34.05 | $34.25 | $33.75 | $34.25 | $34.25 | 4,319 |
| 2022-09-16 | $34.73 | $34.73 | $34.56 | $34.61 | $34.61 | 5,001 |
| 2022-09-15 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2022-09-14 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 50 |
| 2022-09-13 | $36.25 | $36.48 | $36.25 | $36.33 | $36.33 | 400 |
| 2022-09-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 612 |
| 2022-09-09 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 3 |
| 2022-09-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 200 |
| 2022-09-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,002 |
| 2022-09-06 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 7 |
| 2022-09-02 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 2,000 |
| 2022-09-01 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2022-08-31 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2022-08-30 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 200 |
| 2022-08-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2022-08-26 | $36.00 | $36.00 | $35.85 | $35.90 | $35.90 | 3,859 |
| 2022-08-25 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 5 |
| 2022-08-24 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2022-08-23 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 128 |
| 2022-08-22 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2022-08-19 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 5 |
| 2022-08-18 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 2 |
| 2022-08-17 | $36.50 | $36.50 | $36.30 | $36.30 | $36.30 | 1,900 |
| 2022-08-16 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 152 |
| 2022-08-15 | $37.54 | $37.55 | $37.25 | $37.55 | $37.55 | 605 |
| 2022-08-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 2 |
| 2022-08-11 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 979 |
| 2022-08-10 | $37.10 | $37.21 | $37.10 | $37.21 | $37.21 | 200 |
| 2022-08-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 2 |
| 2022-08-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 34 |
| 2022-08-05 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 300 |
| 2022-08-04 | $36.02 | $36.02 | $35.86 | $35.86 | $35.86 | 505 |
| 2022-08-03 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 200 |
| 2022-08-02 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2022-08-01 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2022-07-29 | $37.25 | $37.37 | $37.25 | $37.37 | $37.37 | 200 |
| 2022-07-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 30 |
| 2022-07-27 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 106 |
| 2022-07-26 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 5 |
| 2022-07-25 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2022-07-22 | $38.96 | $39.01 | $38.25 | $38.25 | $38.25 | 1,149 |
| 2022-07-21 | $37.00 | $37.00 | $36.83 | $36.83 | $36.83 | 828 |
| 2022-07-20 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 10 |
| 2022-07-19 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 4 |
| 2022-07-18 | $33.99 | $33.99 | $33.94 | $33.94 | $33.94 | 481 |
| 2022-07-15 | $33.10 | $33.66 | $33.10 | $33.66 | $33.66 | 1,100 |
| 2022-07-14 | $33.00 | $33.59 | $33.00 | $33.59 | $33.59 | 1,100 |
| 2022-07-13 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 28 |
| 2022-07-12 | $33.25 | $33.86 | $33.25 | $33.35 | $33.35 | 4,200 |
| 2022-07-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 5 |
| 2022-07-08 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 20 |
| 2022-07-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2022-07-06 | $33.33 | $33.34 | $32.85 | $33.10 | $33.10 | 3,730 |
| 2022-07-05 | $33.35 | $33.37 | $33.35 | $33.37 | $33.37 | 1,075 |
| 2022-07-01 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2022-06-30 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2022-06-29 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2022-06-28 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 100 |
| 2022-06-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 319 |
| 2022-06-24 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 4 |
| 2022-06-23 | $33.32 | $33.32 | $33.15 | $33.15 | $33.15 | 340 |
| 2022-06-22 | $33.24 | $33.32 | $33.24 | $33.32 | $33.32 | 400 |
| 2022-06-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 4 |
| 2022-06-17 | $31.25 | $31.95 | $31.25 | $31.95 | $31.95 | 14,153 |
| 2022-06-16 | $32.00 | $32.00 | $31.85 | $31.85 | $31.85 | 7,918 |
| 2022-06-15 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 100 |
| 2022-06-14 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 4,220 |
| 2022-06-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1,210 |
| 2022-06-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 360 |
| 2022-06-08 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 2 |
| 2022-06-07 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 1,174 |
| 2022-06-06 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 59 |
| 2022-06-03 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 972 |
| 2022-06-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 54 |
| 2022-06-01 | $34.85 | $34.85 | $34.50 | $34.50 | $34.50 | 1,220 |
| 2022-05-31 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 222 |
| 2022-05-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 2,500 |
| 2022-05-26 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 50 |
| 2022-05-25 | $32.75 | $33.87 | $32.75 | $33.87 | $33.87 | 7,101 |
| 2022-05-24 | $33.00 | $33.33 | $32.90 | $33.20 | $33.20 | 16,835 |
| 2022-05-23 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 3 |
| 2022-05-20 | $34.90 | $35.00 | $34.06 | $34.37 | $34.37 | 6,159 |
| 2022-05-19 | $35.40 | $35.50 | $34.95 | $35.04 | $35.04 | 10,286 |
| 2022-05-18 | $35.68 | $35.68 | $35.65 | $35.65 | $35.65 | 1,158 |
| 2022-05-17 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 120 |
| 2022-05-16 | $34.55 | $34.59 | $34.55 | $34.59 | $34.59 | 230 |
| 2022-05-13 | $34.02 | $34.67 | $33.79 | $34.67 | $34.67 | 4,882 |
| 2022-05-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 205 |
| 2022-05-11 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 91 |
| 2022-05-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 392 |
| 2022-05-09 | $34.69 | $34.74 | $34.00 | $34.08 | $34.08 | 3,238 |
| 2022-05-06 | $36.36 | $38.42 | $36.27 | $37.40 | $37.40 | 2,830 |
| 2022-05-05 | $38.79 | $38.79 | $35.50 | $36.60 | $36.60 | 17,136 |
| 2022-05-04 | $36.90 | $37.13 | $36.67 | $37.10 | $37.10 | 2,216 |
| 2022-05-03 | $36.45 | $36.79 | $36.31 | $36.77 | $36.77 | 7,700 |
| 2022-05-02 | $35.87 | $36.33 | $35.48 | $36.08 | $36.08 | 3,077 |
| 2022-04-29 | $35.77 | $36.46 | $35.77 | $36.25 | $36.25 | 701 |
| 2022-04-28 | $34.88 | $36.02 | $34.88 | $36.02 | $36.02 | 801 |
| 2022-04-27 | $35.31 | $35.31 | $34.42 | $34.47 | $34.47 | 823 |
| 2022-04-26 | $36.04 | $36.04 | $35.00 | $35.00 | $35.00 | 2,259 |
| 2022-04-25 | $35.46 | $37.88 | $35.46 | $37.82 | $37.82 | 1,761 |
| 2022-04-22 | $35.68 | $36.30 | $35.50 | $35.50 | $35.50 | 2,214 |
| 2022-04-21 | $37.76 | $37.76 | $35.87 | $36.00 | $36.00 | 9,302 |
| 2022-04-20 | $37.86 | $37.86 | $37.44 | $37.83 | $37.83 | 2,475 |
| 2022-04-19 | $37.21 | $37.87 | $37.21 | $37.59 | $37.59 | 3,462 |
| 2022-04-18 | $36.83 | $37.00 | $36.51 | $36.70 | $36.70 | 4,366 |
| 2022-04-14 | $35.56 | $35.72 | $35.42 | $35.60 | $35.60 | 715 |
| 2022-04-13 | $35.03 | $35.89 | $35.03 | $35.89 | $35.89 | 270 |
| 2022-04-12 | $35.15 | $35.56 | $35.15 | $35.56 | $35.56 | 200 |
| 2022-04-11 | $35.14 | $35.14 | $34.58 | $34.77 | $34.77 | 455 |
| 2022-04-08 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2022-04-07 | $34.54 | $34.60 | $33.79 | $34.60 | $34.60 | 3,813 |
| 2022-04-06 | $34.00 | $34.45 | $33.75 | $34.45 | $34.45 | 10,600 |
| 2022-04-05 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 601 |
| 2022-04-04 | $34.30 | $34.30 | $33.91 | $34.07 | $34.07 | 4,933 |
| 2022-04-01 | $34.75 | $34.75 | $33.62 | $34.15 | $34.15 | 19,532 |
| 2022-03-31 | $34.43 | $34.80 | $34.00 | $34.65 | $34.65 | 13,908 |
| 2022-03-30 | $35.00 | $35.30 | $35.00 | $35.30 | $35.30 | 1,631 |
| 2022-03-29 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 235 |
| 2022-03-28 | $34.70 | $34.70 | $34.09 | $34.45 | $34.45 | 6,233 |
| 2022-03-25 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 1,078 |
| 2022-03-24 | $35.88 | $36.01 | $35.75 | $35.75 | $35.75 | 3,920 |
| 2022-03-23 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 165 |
| 2022-03-22 | $36.76 | $36.76 | $36.55 | $36.55 | $36.55 | 313 |
| 2022-03-21 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 434 |
| 2022-03-18 | $34.86 | $36.83 | $34.86 | $36.83 | $36.83 | 434 |
| 2022-03-17 | $35.12 | $35.12 | $34.94 | $35.07 | $35.07 | 563 |
| 2022-03-16 | $34.32 | $34.32 | $34.25 | $34.25 | $34.25 | 983 |
| 2022-03-15 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 6 |
| 2022-03-14 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 151 |
| 2022-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 50 |
| 2022-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 68 |
| 2022-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 306 |
| 2022-03-07 | $34.48 | $34.48 | $32.50 | $32.50 | $32.50 | 551 |
| 2022-03-04 | $34.79 | $34.81 | $34.79 | $34.81 | $34.81 | 560 |
| 2022-03-03 | $35.81 | $35.81 | $35.70 | $35.70 | $35.70 | 1,910 |
| 2022-03-02 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 440 |
| 2022-03-01 | $40.00 | $40.00 | $37.69 | $37.69 | $37.69 | 1,013 |
| 2022-02-28 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 250 |
| 2022-02-25 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 29 |
| 2022-02-24 | $34.63 | $35.33 | $34.24 | $35.28 | $35.28 | 4,312 |
| 2022-02-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 170 |
| 2022-02-22 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 335 |
| 2022-02-18 | $35.26 | $35.50 | $35.23 | $35.37 | $35.37 | 774 |
| 2022-02-17 | $35.77 | $35.77 | $35.42 | $35.64 | $35.64 | 6,725 |
| 2022-02-16 | $36.98 | $36.98 | $36.51 | $36.51 | $36.51 | 530 |
| 2022-02-15 | $37.00 | $37.00 | $36.73 | $36.98 | $36.98 | 810 |
| 2022-02-14 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 373 |
| 2022-02-11 | $38.57 | $38.57 | $37.68 | $37.68 | $37.68 | 508 |
| 2022-02-10 | $38.96 | $39.12 | $38.55 | $38.55 | $38.55 | 720 |
| 2022-02-09 | $38.42 | $38.73 | $38.42 | $38.73 | $38.73 | 280 |
| 2022-02-08 | $38.05 | $38.05 | $37.94 | $37.94 | $37.94 | 779 |
| 2022-02-07 | $38.36 | $38.40 | $38.31 | $38.31 | $38.31 | 2,000 |
| 2022-02-04 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 285 |
| 2022-02-03 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 538 |
| 2022-02-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 232 |
| 2022-02-01 | $36.32 | $38.08 | $36.32 | $38.08 | $38.08 | 584 |
| 2022-01-31 | $34.40 | $34.40 | $34.08 | $34.36 | $34.36 | 1,491 |
| 2022-01-28 | $32.00 | $32.75 | $32.00 | $32.72 | $32.72 | 9,590 |
| 2022-01-27 | $33.00 | $33.28 | $32.50 | $32.55 | $32.55 | 5,065 |
| 2022-01-26 | $33.06 | $33.85 | $32.45 | $32.55 | $32.55 | 15,898 |
| 2022-01-25 | $33.25 | $33.30 | $32.50 | $32.90 | $32.90 | 7,700 |
| 2022-01-24 | $32.61 | $33.90 | $32.26 | $33.90 | $33.90 | 7,997 |
| 2022-01-21 | $34.05 | $34.05 | $33.85 | $33.85 | $33.85 | 6,250 |
| 2022-01-20 | $35.24 | $35.24 | $34.77 | $34.77 | $34.77 | 1,077 |
| 2022-01-19 | $36.00 | $36.00 | $34.80 | $35.65 | $35.65 | 3,557 |
| 2022-01-18 | $36.17 | $36.17 | $35.65 | $35.65 | $35.65 | 3,557 |
| 2022-01-14 | $36.25 | $36.50 | $36.23 | $36.50 | $36.50 | 3,492 |
| 2022-01-13 | $36.50 | $36.59 | $36.35 | $36.35 | $36.35 | 2,145 |
| 2022-01-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 183 |
| 2022-01-11 | $36.49 | $36.49 | $36.37 | $36.37 | $36.37 | 304 |
| 2022-01-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 193 |
| 2022-01-07 | $36.05 | $36.05 | $35.75 | $35.75 | $35.75 | 1,666 |
| 2022-01-06 | $35.00 | $35.40 | $34.90 | $35.40 | $35.40 | 5,590 |
| 2022-01-05 | $37.55 | $37.55 | $36.17 | $36.17 | $36.17 | 1,452 |
| 2022-01-04 | $38.13 | $38.13 | $37.47 | $37.81 | $37.81 | 1,629 |
| 2022-01-03 | $33.02 | $37.90 | $33.02 | $36.48 | $36.48 | 801 |
| 2021-12-31 | $38.21 | $38.21 | $37.57 | $37.94 | $37.94 | 8,037 |
| 2021-12-30 | $37.41 | $37.71 | $37.41 | $37.71 | $37.71 | 1,181 |
| 2021-12-29 | $35.80 | $36.70 | $35.55 | $36.70 | $36.70 | 6,257 |
| 2021-12-28 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 164 |
| 2021-12-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 15 |
| 2021-12-23 | $35.65 | $35.65 | $34.70 | $35.19 | $35.19 | 2,404 |
| 2021-12-22 | $34.42 | $35.28 | $34.35 | $35.28 | $35.28 | 560 |
| 2021-12-21 | $33.86 | $33.86 | $33.63 | $33.77 | $33.77 | 500 |
| 2021-12-20 | $33.25 | $33.31 | $32.64 | $33.15 | $33.15 | 8,567 |
| 2021-12-17 | $33.40 | $33.85 | $33.40 | $33.73 | $33.73 | 6,750 |
| 2021-12-16 | $34.24 | $34.24 | $34.22 | $34.22 | $34.22 | 262 |
| 2021-12-15 | $31.95 | $33.24 | $31.88 | $33.24 | $33.24 | 18,797 |
| 2021-12-14 | $33.31 | $33.31 | $32.65 | $32.65 | $32.65 | 17,363 |
| 2021-12-13 | $33.90 | $33.90 | $33.20 | $33.30 | $33.30 | 11,376 |
| 2021-12-10 | $34.02 | $34.05 | $33.55 | $33.60 | $33.60 | 3,683 |
| 2021-12-09 | $34.20 | $34.33 | $34.05 | $34.10 | $34.10 | 8,125 |
| 2021-12-08 | $34.45 | $34.45 | $34.32 | $34.35 | $34.35 | 1,425 |
| 2021-12-07 | $35.04 | $35.18 | $35.04 | $35.18 | $35.18 | 721 |
| 2021-12-06 | $34.12 | $34.59 | $34.03 | $34.59 | $34.59 | 635 |
| 2021-12-03 | $33.45 | $33.72 | $33.45 | $33.72 | $33.72 | 366 |
| 2021-12-02 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 333 |
| 2021-12-01 | $35.76 | $36.68 | $35.35 | $35.35 | $35.35 | 2,350 |
| 2021-11-30 | $36.91 | $36.99 | $35.85 | $35.96 | $35.96 | 4,078 |
| 2021-11-29 | $36.25 | $37.80 | $36.25 | $37.80 | $37.80 | 1,539 |
| 2021-11-26 | $35.80 | $36.50 | $35.80 | $36.50 | $36.50 | 472 |
| 2021-11-24 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 89 |
| 2021-11-23 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 160 |
| 2021-11-22 | $38.30 | $38.30 | $38.00 | $38.00 | $38.00 | 625 |
| 2021-11-19 | $38.87 | $39.10 | $38.72 | $38.77 | $38.77 | 1,409 |
| 2021-11-18 | $39.20 | $39.43 | $39.00 | $39.00 | $39.00 | 923 |
| 2021-11-17 | $39.36 | $39.89 | $39.36 | $39.89 | $39.89 | 1,637 |
| 2021-11-16 | $39.05 | $39.10 | $39.05 | $39.10 | $39.10 | 429 |
| 2021-11-15 | $38.57 | $38.68 | $38.43 | $38.43 | $38.43 | 858 |
| 2021-11-12 | $38.22 | $38.34 | $38.22 | $38.34 | $38.34 | 415 |
| 2021-11-11 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 350 |
| 2021-11-10 | $39.17 | $39.20 | $39.17 | $39.20 | $39.20 | 9,119 |
| 2021-11-09 | $37.98 | $39.17 | $37.98 | $39.17 | $39.17 | 1,124 |
| 2021-11-08 | $38.62 | $39.09 | $38.59 | $39.07 | $39.07 | 3,585 |
| 2021-11-05 | $37.83 | $38.91 | $37.26 | $38.88 | $38.88 | 3,022 |
| 2021-11-04 | $35.89 | $39.09 | $35.89 | $38.67 | $38.67 | 12,027 |
| 2021-11-03 | $34.26 | $34.70 | $33.01 | $33.27 | $33.27 | 2,425 |
| 2021-11-02 | $34.00 | $34.01 | $33.95 | $34.01 | $34.01 | 2,123 |
| 2021-11-01 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 274 |
| 2021-10-29 | $34.79 | $34.79 | $34.51 | $34.60 | $34.60 | 1,877 |
| 2021-10-28 | $35.01 | $35.13 | $35.01 | $35.08 | $35.08 | 603 |
| 2021-10-27 | $33.62 | $33.74 | $33.33 | $33.51 | $33.51 | 4,081 |
| 2021-10-26 | $33.87 | $33.87 | $33.64 | $33.64 | $33.64 | 1,373 |
| 2021-10-25 | $34.19 | $34.19 | $33.74 | $33.86 | $33.86 | 2,284 |
| 2021-10-22 | $34.48 | $34.51 | $34.10 | $34.10 | $34.10 | 2,745 |
| 2021-10-21 | $34.04 | $34.21 | $34.04 | $34.14 | $34.14 | 799 |
| 2021-10-20 | $34.09 | $34.09 | $34.00 | $34.00 | $34.00 | 493 |
| 2021-10-19 | $33.95 | $34.01 | $33.75 | $33.75 | $33.75 | 1,650 |
| 2021-10-18 | $34.21 | $34.27 | $33.94 | $34.15 | $34.15 | 3,202 |
| 2021-10-15 | $34.21 | $34.50 | $34.21 | $34.50 | $34.50 | 1,785 |
| 2021-10-14 | $35.01 | $35.05 | $35.01 | $35.02 | $35.02 | 1,168 |
| 2021-10-13 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 250 |
| 2021-10-12 | $32.39 | $32.91 | $32.39 | $32.71 | $32.71 | 1,057 |
| 2021-10-11 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 702 |
| 2021-10-08 | $33.27 | $33.36 | $33.27 | $33.35 | $33.35 | 798 |
| 2021-10-07 | $32.85 | $33.36 | $32.85 | $33.22 | $33.22 | 2,338 |
| 2021-10-06 | $32.41 | $33.18 | $32.26 | $33.18 | $33.18 | 8,678 |
| 2021-10-05 | $33.99 | $34.49 | $33.79 | $33.79 | $33.79 | 5,279 |
| 2021-10-04 | $32.83 | $33.66 | $32.83 | $33.58 | $33.58 | 2,417 |
| 2021-10-01 | $31.69 | $32.09 | $31.60 | $32.09 | $32.09 | 1,012 |
| 2021-09-30 | $32.57 | $33.13 | $32.42 | $32.55 | $32.55 | 8,035 |
| 2021-09-29 | $32.85 | $32.85 | $32.16 | $32.36 | $32.36 | 12,208 |
| 2021-09-28 | $33.00 | $33.10 | $32.52 | $32.52 | $32.52 | 5,421 |
| 2021-09-27 | $34.85 | $35.25 | $34.70 | $35.25 | $35.25 | 1,967 |
| 2021-09-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 334 |
| 2021-09-23 | $34.45 | $34.45 | $34.06 | $34.32 | $34.32 | 3,873 |
| 2021-09-22 | $33.21 | $33.91 | $33.21 | $33.91 | $33.91 | 245 |
| 2021-09-21 | $33.01 | $33.01 | $32.78 | $32.80 | $32.80 | 1,023 |
| 2021-09-20 | $32.76 | $32.76 | $32.30 | $32.60 | $32.60 | 8,262 |
| 2021-09-17 | $33.47 | $33.80 | $33.47 | $33.80 | $33.80 | 1,173 |
| 2021-09-16 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 61 |
| 2021-09-15 | $34.44 | $34.53 | $34.44 | $34.53 | $34.53 | 521 |
| 2021-09-14 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 210 |
| 2021-09-13 | $35.25 | $35.25 | $33.66 | $35.17 | $35.17 | 19,124 |
| 2021-09-10 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 237 |
| 2021-09-09 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 209 |
| 2021-09-08 | $36.20 | $36.79 | $36.20 | $36.34 | $36.34 | 2,086 |
| 2021-09-07 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 307 |
| 2021-09-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 299 |
| 2021-09-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 121 |
| 2021-09-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 447 |
| 2021-08-31 | $38.65 | $38.65 | $38.00 | $38.35 | $38.35 | 2,206 |
| 2021-08-30 | $38.82 | $38.82 | $38.31 | $38.31 | $38.31 | 2,713 |
| 2021-08-27 | $38.53 | $38.53 | $38.00 | $38.00 | $38.00 | 1,379 |
| 2021-08-26 | $39.19 | $39.34 | $38.99 | $39.10 | $39.10 | 1,401 |
| 2021-08-25 | $39.84 | $40.92 | $39.83 | $40.92 | $40.92 | 1,017 |
| 2021-08-24 | $39.34 | $40.02 | $39.00 | $39.93 | $39.93 | 3,584 |
| 2021-08-23 | $38.21 | $39.62 | $38.21 | $39.41 | $39.41 | 6,150 |
| 2021-08-20 | $36.50 | $37.90 | $35.29 | $37.00 | $37.00 | 5,140 |
| 2021-08-19 | $36.65 | $38.00 | $35.86 | $36.09 | $36.09 | 4,095 |
| 2021-08-18 | $37.36 | $38.00 | $37.36 | $37.75 | $37.75 | 6,049 |
| 2021-08-17 | $37.69 | $37.69 | $36.88 | $37.47 | $37.47 | 4,463 |
| 2021-08-16 | $37.74 | $38.37 | $37.74 | $38.37 | $38.37 | 2,691 |
| 2021-08-13 | $37.16 | $37.70 | $37.16 | $37.62 | $37.62 | 1,679 |
| 2021-08-12 | $37.17 | $37.35 | $37.17 | $37.35 | $37.35 | 421 |
| 2021-08-11 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 109 |
| 2021-08-10 | $36.10 | $36.86 | $36.10 | $36.86 | $36.86 | 2,449 |
| 2021-08-09 | $36.50 | $36.50 | $35.79 | $35.93 | $35.93 | 3,752 |
| 2021-08-06 | $38.60 | $38.60 | $37.01 | $37.01 | $37.01 | 1,536 |
| 2021-08-05 | $38.99 | $41.01 | $38.99 | $40.00 | $40.00 | 1,160 |
| 2021-08-04 | $38.40 | $38.40 | $37.57 | $38.37 | $38.37 | 1,901 |
| 2021-08-03 | $38.50 | $38.87 | $38.39 | $38.84 | $38.84 | 1,558 |
| 2021-08-02 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 200 |
| 2021-07-30 | $38.00 | $38.21 | $37.50 | $38.21 | $38.21 | 1,620 |
| 2021-07-29 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 110 |
| 2021-07-28 | $37.70 | $37.75 | $37.70 | $37.75 | $37.75 | 309 |
| 2021-07-27 | $37.75 | $37.75 | $37.30 | $37.50 | $37.50 | 5,720 |
| 2021-07-26 | $36.73 | $38.02 | $36.73 | $37.79 | $37.79 | 6,468 |
| 2021-07-23 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 717 |
| 2021-07-22 | $39.00 | $39.00 | $38.27 | $38.82 | $38.82 | 3,185 |
| 2021-07-21 | $39.25 | $39.40 | $39.13 | $39.19 | $39.19 | 706 |
| 2021-07-20 | $37.54 | $37.55 | $37.54 | $37.55 | $37.55 | 443 |
| 2021-07-19 | $35.60 | $36.25 | $35.30 | $36.25 | $36.25 | 2,396 |
| 2021-07-16 | $37.21 | $37.21 | $36.63 | $36.68 | $36.68 | 6,795 |
| 2021-07-15 | $37.69 | $37.69 | $37.00 | $37.00 | $37.00 | 3,313 |
| 2021-07-14 | $37.75 | $37.75 | $37.00 | $37.31 | $37.31 | 6,689 |
| 2021-07-13 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 362 |
| 2021-07-12 | $38.01 | $38.41 | $37.43 | $37.85 | $37.85 | 1,054 |
| 2021-07-09 | $37.02 | $45.00 | $37.02 | $45.00 | $45.00 | 3,091 |
| 2021-07-08 | $37.00 | $37.05 | $36.11 | $37.05 | $37.05 | 2,320 |
| 2021-07-07 | $37.00 | $37.15 | $37.00 | $37.15 | $37.15 | 2,356 |
| 2021-07-06 | $37.60 | $37.60 | $37.35 | $37.46 | $37.46 | 5,144 |
| 2021-07-02 | $38.49 | $38.50 | $37.50 | $37.54 | $37.54 | 2,064 |
| 2021-07-01 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 303 |
| 2021-06-30 | $38.73 | $38.95 | $38.53 | $38.95 | $38.95 | 458 |
| 2021-06-29 | $38.35 | $39.25 | $38.35 | $38.74 | $38.74 | 3,487 |
| 2021-06-28 | $39.71 | $39.71 | $38.86 | $38.93 | $38.93 | 1,267 |
| 2021-06-25 | $38.03 | $38.30 | $38.00 | $38.08 | $38.08 | 2,480 |
| 2021-06-24 | $37.59 | $38.39 | $37.59 | $38.39 | $38.39 | 9,537 |
| 2021-06-23 | $36.25 | $37.13 | $36.24 | $37.06 | $37.06 | 2,175 |
| 2021-06-22 | $34.49 | $36.54 | $34.49 | $36.53 | $36.53 | 7,421 |
| 2021-06-21 | $38.00 | $38.00 | $33.48 | $34.47 | $34.47 | 12,513 |
| 2021-06-18 | $33.48 | $34.16 | $33.48 | $33.60 | $33.60 | 2,969 |
| 2021-06-17 | $33.79 | $34.11 | $33.16 | $33.40 | $33.40 | 16,698 |
| 2021-06-16 | $33.79 | $34.32 | $33.28 | $33.65 | $33.65 | 23,040 |
| 2021-06-15 | $32.30 | $35.00 | $32.30 | $33.60 | $33.60 | 64,734 |
| 2021-06-14 | $32.11 | $32.32 | $32.11 | $32.30 | $32.30 | 2,508 |
| 2021-06-11 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 79 |
| 2021-06-10 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2021-06-09 | $31.91 | $32.05 | $31.91 | $32.05 | $32.05 | 1,718 |
| 2021-06-08 | $31.88 | $31.90 | $31.88 | $31.90 | $31.90 | 354 |
| 2021-06-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 78 |
| 2021-06-04 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2021-06-03 | $33.00 | $33.10 | $33.00 | $33.10 | $33.10 | 2,075 |
| 2021-06-02 | $33.56 | $33.81 | $33.56 | $33.80 | $33.80 | 700 |
| 2021-06-01 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 11 |
| 2021-05-28 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2021-05-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 1,568 |
| 2021-05-26 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2021-05-25 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2021-05-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 2 |
| 2021-05-21 | $34.00 | $34.00 | $33.68 | $33.68 | $33.68 | 346 |
| 2021-05-20 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 2 |
| 2021-05-19 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 260 |
| 2021-05-18 | $36.00 | $36.00 | $35.85 | $35.85 | $35.85 | 1,133 |
| 2021-05-17 | $35.01 | $35.02 | $34.79 | $34.98 | $34.98 | 1,622 |
| 2021-05-14 | $34.25 | $34.58 | $34.25 | $34.49 | $34.49 | 1,460 |
| 2021-05-13 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 10 |
| 2021-05-12 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 215 |
| 2021-05-11 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 297 |
| 2021-05-10 | $34.27 | $34.33 | $34.24 | $34.30 | $34.30 | 1,946 |
| 2021-05-07 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 21 |
| 2021-05-06 | $38.69 | $38.71 | $35.70 | $35.70 | $35.70 | 1,581 |
| 2021-05-05 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2021-05-04 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 25 |
| 2021-05-03 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 25 |
| 2021-04-30 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1 |
| 2021-04-29 | $33.12 | $33.38 | $33.12 | $33.38 | $33.38 | 600 |
| 2021-04-28 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 170 |
| 2021-04-27 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-04-26 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 61 |
| 2021-04-23 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-04-22 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 118 |
| 2021-04-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 30 |
| 2021-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 29 |
| 2021-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 154 |
| 2021-04-16 | $31.87 | $31.87 | $31.79 | $31.79 | $31.79 | 1,000 |
| 2021-04-15 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2021-04-14 | $31.50 | $31.71 | $31.50 | $31.71 | $31.71 | 1,934 |
| 2021-04-13 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 550 |
| 2021-04-12 | $30.10 | $30.10 | $29.39 | $29.39 | $29.39 | 218 |
| 2021-04-09 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 2,008 |
| 2021-04-08 | $29.63 | $29.63 | $29.55 | $29.55 | $29.55 | 960 |
| 2021-04-07 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 50 |
| 2021-04-06 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 283 |
| 2021-04-05 | $28.73 | $28.93 | $28.73 | $28.87 | $28.87 | 4,123 |
| 2021-04-01 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 202 |
| 2021-03-31 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 5 |
| 2021-03-30 | $28.10 | $28.10 | $27.96 | $27.96 | $27.96 | 4,678 |
| 2021-03-29 | $27.83 | $27.83 | $27.78 | $27.78 | $27.78 | 4,537 |
| 2021-03-26 | $28.00 | $28.01 | $27.96 | $28.00 | $28.00 | 2,148 |
| 2021-03-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 106 |
| 2021-03-24 | $28.21 | $28.45 | $28.21 | $28.44 | $28.44 | 2,860 |
| 2021-03-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 105 |
| 2021-03-22 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1,386 |
| 2021-03-19 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2021-03-18 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2021-03-17 | $29.38 | $29.38 | $28.58 | $28.58 | $28.58 | 276 |
| 2021-03-16 | $29.41 | $29.41 | $29.38 | $29.38 | $29.38 | 1,505 |
| 2021-03-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 208 |
| 2021-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 26 |
| 2021-03-11 | $30.30 | $30.30 | $30.00 | $30.00 | $30.00 | 1,889 |
| 2021-03-10 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 214 |
| 2021-03-09 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 108 |
| 2021-03-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 27 |
| 2021-03-05 | $30.25 | $30.25 | $29.79 | $29.82 | $29.82 | 1,200 |
| 2021-03-04 | $30.10 | $30.12 | $29.40 | $29.40 | $29.40 | 1,916 |
| 2021-03-03 | $28.93 | $31.40 | $28.93 | $30.96 | $30.96 | 543 |
| 2021-03-02 | $25.21 | $28.74 | $25.21 | $28.69 | $28.69 | 5,577 |
| 2021-03-01 | $23.00 | $23.04 | $22.90 | $22.90 | $22.90 | 611 |
| 2021-02-26 | $22.00 | $22.15 | $22.00 | $22.15 | $22.15 | 961 |
| 2021-02-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 120 |
| 2021-02-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 120 |
| 2021-02-23 | $20.76 | $20.99 | $20.76 | $20.99 | $20.99 | 2,166 |
| 2021-02-22 | $21.00 | $21.40 | $21.00 | $21.40 | $21.40 | 5,755 |
| 2021-02-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 10 |
| 2021-02-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 98 |
| 2021-02-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 98 |
| 2021-02-16 | $20.80 | $21.12 | $20.80 | $20.80 | $20.80 | 1,215 |
| 2021-02-12 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 122 |
| 2021-02-11 | $21.45 | $21.45 | $21.40 | $21.40 | $21.40 | 1,011 |
| 2021-02-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 49 |
| 2021-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 49 |
| 2021-02-08 | $22.40 | $22.51 | $22.40 | $22.51 | $22.51 | 1,412 |
| 2021-02-05 | $22.25 | $22.37 | $22.24 | $22.31 | $22.31 | 3,232 |
| 2021-02-04 | $21.57 | $21.87 | $21.57 | $21.87 | $21.87 | 4,825 |
| 2021-02-03 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 761 |
| 2021-02-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 201 |
| 2021-02-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 794 |
| 2021-01-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 3 |
| 2021-01-28 | $21.23 | $21.51 | $21.23 | $21.37 | $21.37 | 4,495 |
| 2021-01-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 101 |
| 2021-01-26 | $22.61 | $22.61 | $22.53 | $22.53 | $22.53 | 2,371 |
| 2021-01-25 | $22.50 | $22.50 | $22.21 | $22.35 | $22.35 | 2,127 |
| 2021-01-22 | $22.46 | $22.55 | $22.44 | $22.55 | $22.55 | 1,500 |
| 2021-01-21 | $21.90 | $22.56 | $21.90 | $22.56 | $22.56 | 208 |
| 2021-01-20 | $21.89 | $21.93 | $21.89 | $21.90 | $21.90 | 1,929 |
| 2021-01-19 | $21.36 | $21.60 | $21.36 | $21.56 | $21.56 | 2,864 |
| 2021-01-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 260 |
| 2021-01-14 | $21.06 | $21.17 | $21.05 | $21.17 | $21.17 | 1,196 |
| 2021-01-13 | $20.54 | $20.54 | $20.45 | $20.45 | $20.45 | 296 |
| 2021-01-12 | $20.89 | $20.97 | $20.89 | $20.97 | $20.97 | 11,245 |
| 2021-01-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 12,098 |
| 2021-01-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 13,155 |
| 2021-01-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 25,980 |
| 2021-01-06 | $21.86 | $21.88 | $21.86 | $21.88 | $21.88 | 9,825 |
| 2021-01-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 50 |
| 2021-01-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 519 |
| 2020-12-31 | $23.47 | $23.47 | $22.90 | $22.90 | $22.90 | 5,559 |
| 2020-12-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 105 |
| 2020-12-29 | $23.07 | $23.07 | $22.14 | $22.14 | $22.14 | 1,503 |
| 2020-12-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 8,625 |
| 2020-12-23 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 25 |
| 2020-12-22 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 135 |
| 2020-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 12 |
| 2020-12-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-15 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-14 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2020-12-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 61 |
| 2020-12-10 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,040 |
| 2020-12-09 | $22.78 | $23.06 | $22.78 | $23.06 | $23.06 | 1,120 |
| 2020-12-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 54 |
| 2020-12-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 34 |
| 2020-12-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2020-12-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 20 |
| 2020-12-02 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 10 |
| 2020-12-01 | $23.50 | $23.50 | $23.41 | $23.41 | $23.41 | 1,046 |
| 2020-11-30 | $23.27 | $23.34 | $23.27 | $23.34 | $23.34 | 1,520 |
| 2020-11-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 916 |
| 2020-11-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 65 |
| 2020-11-24 | $22.46 | $22.97 | $22.46 | $22.67 | $22.67 | 2,350 |
| 2020-11-23 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 138 |
| 2020-11-20 | $23.25 | $23.25 | $23.08 | $23.08 | $23.08 | 475 |
| 2020-11-19 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2020-11-18 | $23.14 | $23.18 | $23.02 | $23.02 | $23.02 | 471 |
| 2020-11-17 | $22.75 | $22.75 | $22.72 | $22.72 | $22.72 | 425 |
| 2020-11-16 | $23.79 | $23.79 | $23.65 | $23.65 | $23.65 | 1,190 |
| 2020-11-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 197 |
| 2020-11-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 39 |
| 2020-11-11 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2020-11-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 39 |
| 2020-11-09 | $24.20 | $24.20 | $24.01 | $24.01 | $24.01 | 3,347 |
| 2020-11-06 | $23.77 | $23.78 | $23.74 | $23.78 | $23.78 | 1,510 |
| 2020-11-05 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 23 |
| 2020-11-04 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 100 |
| 2020-11-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 31 |
| 2020-11-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2020-10-30 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 52 |
| 2020-10-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 292 |
| 2020-10-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 96 |
| 2020-10-27 | $23.27 | $23.27 | $23.17 | $23.17 | $23.17 | 2,613 |
| 2020-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 10 |
| 2020-10-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2020-10-22 | $22.64 | $22.75 | $22.58 | $22.75 | $22.75 | 1,355 |
| 2020-10-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 150 |
| 2020-10-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2020-10-19 | $24.02 | $24.02 | $23.67 | $23.67 | $23.67 | 441 |
| 2020-10-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 600 |
| 2020-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2020-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 6 |
| 2020-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,070 |
| 2020-10-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2020-10-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 10 |
| 2020-10-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 100 |
| 2020-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 5 |
| 2020-10-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 56 |
| 2020-10-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 6 |
| 2020-10-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2020-10-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 115 |
| 2020-09-30 | $21.07 | $21.84 | $21.02 | $21.55 | $21.55 | 6,200 |
| 2020-09-29 | $20.98 | $20.98 | $20.79 | $20.80 | $20.80 | 7,855 |
| 2020-09-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,142 |
| 2020-09-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 625 |
| 2020-09-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 175 |
| 2020-09-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5,053 |
| 2020-09-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 500 |
| 2020-09-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2020-09-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2020-09-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 303 |
| 2020-09-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 46 |
| 2020-09-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 660 |
| 2020-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2020-09-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 629 |
| 2020-09-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2020-09-09 | $22.50 | $22.50 | $22.20 | $22.20 | $22.20 | 324 |
| 2020-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 865 |
| 2020-09-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 10 |
| 2020-09-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2020-09-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2020-09-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 3 |
| 2020-08-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 55 |
| 2020-08-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 670 |
| 2020-08-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2020-08-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 104 |
| 2020-08-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 155 |
| 2020-08-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2020-08-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 86 |
| 2020-08-20 | $23.18 | $23.18 | $23.15 | $23.15 | $23.15 | 648 |
| 2020-08-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 48 |
| 2020-08-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 70 |
| 2020-08-17 | $22.20 | $22.20 | $22.01 | $22.01 | $22.01 | 2,850 |
| 2020-08-14 | $23.15 | $23.15 | $22.29 | $22.29 | $22.29 | 1,612 |
| 2020-08-13 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 711 |
| 2020-08-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 3,400 |
| 2020-08-11 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 5 |
| 2020-08-10 | $21.28 | $21.30 | $21.28 | $21.29 | $21.29 | 1,485 |
| 2020-08-07 | $19.98 | $20.44 | $19.43 | $19.43 | $19.43 | 1,064 |
| 2020-08-06 | $21.05 | $21.05 | $20.96 | $20.99 | $20.99 | 3,096 |
| 2020-08-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 140 |
| 2020-08-04 | $18.68 | $18.68 | $18.42 | $18.43 | $18.43 | 5,363 |
| 2020-08-03 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2020-07-31 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 110 |
| 2020-07-30 | $18.67 | $18.88 | $18.67 | $18.88 | $18.88 | 270 |
| 2020-07-29 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 30 |
| 2020-07-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 10 |
| 2020-07-27 | $18.76 | $19.13 | $18.76 | $19.13 | $19.13 | 3,516 |
| 2020-07-24 | $18.56 | $18.76 | $18.56 | $18.75 | $18.75 | 704 |
| 2020-07-23 | $18.94 | $18.94 | $18.93 | $18.93 | $18.93 | 1,055 |
| 2020-07-22 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 150 |
| 2020-07-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 40 |
| 2020-07-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1,700 |
| 2020-07-17 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 320 |
| 2020-07-16 | $18.51 | $18.51 | $18.44 | $18.44 | $18.44 | 9,100 |
| 2020-07-15 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 10 |
| 2020-07-14 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 530 |
| 2020-07-13 | $18.71 | $18.77 | $18.71 | $18.71 | $18.71 | 1,100 |
| 2020-07-10 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,000 |
| 2020-07-09 | $18.62 | $18.62 | $18.59 | $18.59 | $18.59 | 2,500 |
| 2020-07-08 | $19.14 | $19.14 | $19.04 | $19.04 | $19.04 | 3,000 |
| 2020-07-07 | $19.03 | $19.13 | $19.03 | $19.13 | $19.13 | 5,300 |
| 2020-07-06 | $18.60 | $18.60 | $18.52 | $18.56 | $18.56 | 740 |
| 2020-07-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1,840 |
| 2020-06-30 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 1,917 |
| 2020-06-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 63 |
| 2020-06-24 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 214 |
| 2020-06-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 10 |
| 2020-06-22 | $17.96 | $18.02 | $17.96 | $17.99 | $17.99 | 3,832 |
| 2020-06-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 25 |
| 2020-06-18 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 135 |
| 2020-06-17 | $16.72 | $16.76 | $16.72 | $16.76 | $16.76 | 2,251 |
| 2020-06-16 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 3 |
| 2020-06-15 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 40 |
| 2020-06-12 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 394 |
| 2020-06-11 | $14.59 | $14.78 | $14.59 | $14.78 | $14.78 | 8,815 |
| 2020-06-10 | $15.80 | $15.80 | $15.15 | $15.25 | $15.25 | 1,843 |
| 2020-06-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 250 |
| 2020-06-08 | $15.65 | $15.65 | $15.60 | $15.60 | $15.60 | 2,113 |
| 2020-06-05 | $15.01 | $15.20 | $15.01 | $15.17 | $15.17 | 2,321 |
| 2020-06-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 750 |
| 2020-06-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 10,595 |
| 2020-06-02 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 57 |
| 2020-05-29 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 2,507 |
| 2020-05-28 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 10 |
| 2020-05-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1,327 |
| 2020-05-26 | $12.95 | $13.51 | $12.67 | $13.51 | $13.51 | 3,780 |
| 2020-05-22 | $12.55 | $12.55 | $12.48 | $12.55 | $12.55 | 5,107 |
| 2020-05-21 | $13.35 | $13.35 | $12.92 | $12.92 | $12.92 | 480 |
| 2020-05-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 320 |
| 2020-05-19 | $12.86 | $13.27 | $12.86 | $13.27 | $13.27 | 3,125 |
| 2020-05-14 | $12.52 | $12.52 | $12.51 | $12.51 | $12.51 | 475 |
| 2020-05-13 | $12.47 | $12.47 | $12.16 | $12.25 | $12.25 | 1,838 |
| 2020-05-12 | $13.45 | $13.45 | $12.65 | $12.65 | $12.65 | 3,467 |
| 2020-05-11 | $13.35 | $13.50 | $13.35 | $13.50 | $13.50 | 1,048 |
| 2020-05-08 | $12.98 | $13.00 | $12.96 | $12.96 | $12.96 | 632 |
| 2020-05-07 | $11.34 | $12.79 | $11.34 | $12.51 | $12.51 | 47,500 |
| 2020-05-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 85 |
| 2020-05-05 | $14.20 | $14.20 | $13.80 | $13.80 | $13.80 | 601 |
| 2020-05-04 | $12.77 | $13.29 | $12.77 | $13.19 | $13.19 | 8,715 |
| 2020-05-01 | $13.64 | $13.64 | $13.41 | $13.41 | $13.41 | 1,559 |
| 2020-04-30 | $15.00 | $15.16 | $14.56 | $14.74 | $14.74 | 2,301 |
| 2020-04-29 | $15.50 | $15.50 | $14.79 | $14.80 | $14.80 | 4,777 |
| 2020-04-28 | $15.70 | $15.70 | $14.52 | $15.18 | $15.18 | 974 |
| 2020-04-27 | $14.76 | $15.28 | $14.12 | $15.28 | $15.28 | 2,547 |
| 2020-04-24 | $13.57 | $13.62 | $13.57 | $13.59 | $13.59 | 487 |
| 2020-04-23 | $13.71 | $13.74 | $13.71 | $13.71 | $13.71 | 399 |
| 2020-04-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 70 |
| 2020-04-21 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1,068 |
| 2020-04-20 | $14.16 | $14.20 | $13.77 | $14.20 | $14.20 | 2,535 |
| 2020-04-17 | $13.25 | $14.12 | $13.25 | $14.12 | $14.12 | 4,359 |
| 2020-04-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 2,007 |
| 2020-04-15 | $13.31 | $13.33 | $13.20 | $13.20 | $13.20 | 20,413 |
| 2020-04-14 | $13.47 | $13.70 | $13.37 | $13.47 | $13.47 | 22,817 |
| 2020-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 221 |
| 2020-04-09 | $12.84 | $13.35 | $12.80 | $13.35 | $13.35 | 5,129 |
| 2020-04-08 | $12.17 | $12.17 | $11.96 | $11.96 | $11.96 | 4,794 |
| 2020-04-07 | $11.74 | $12.41 | $11.74 | $11.90 | $11.90 | 14,124 |
| 2020-04-06 | $10.49 | $10.73 | $10.49 | $10.63 | $10.63 | 5,975 |
| 2020-04-03 | $10.34 | $10.34 | $10.28 | $10.28 | $10.28 | 440 |
| 2020-04-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 145 |
| 2020-04-01 | $9.45 | $9.75 | $9.16 | $9.31 | $9.31 | 32,975 |
| 2020-03-31 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 2,000 |
| 2020-03-30 | $9.25 | $9.25 | $8.80 | $8.81 | $8.81 | 11,166 |
| 2020-03-27 | $8.78 | $9.33 | $8.78 | $9.10 | $9.10 | 48,223 |
| 2020-03-26 | $9.71 | $9.71 | $9.24 | $9.24 | $9.24 | 67,865 |
| 2020-03-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 5,665 |
| 2020-03-24 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 2,390 |
| 2020-03-23 | $7.86 | $7.86 | $7.82 | $7.85 | $7.85 | 29,335 |
| 2020-03-20 | $8.09 | $8.09 | $7.71 | $7.91 | $7.91 | 72,410 |
| 2020-03-19 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 28,200 |
| 2020-03-18 | $7.53 | $7.53 | $7.08 | $7.08 | $7.08 | 95,635 |
| 2020-03-17 | $8.23 | $8.74 | $8.15 | $8.15 | $8.15 | 101,075 |
| 2020-03-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 100,205 |
| 2020-03-13 | $8.69 | $8.81 | $8.69 | $8.81 | $8.81 | 143,095 |
| 2020-03-12 | $9.24 | $9.29 | $9.00 | $9.00 | $9.00 | 102,342 |
| 2020-03-11 | $10.34 | $10.34 | $10.28 | $10.29 | $10.29 | 94,363 |
| 2020-03-10 | $10.71 | $10.75 | $10.71 | $10.75 | $10.75 | 54,528 |
| 2020-03-09 | $11.27 | $11.44 | $11.27 | $11.44 | $11.44 | 10,049 |
| 2020-03-06 | $12.71 | $12.71 | $11.78 | $12.42 | $12.42 | 1,825 |
| 2020-03-05 | $14.93 | $14.93 | $14.09 | $14.92 | $14.92 | 12,252 |
| 2020-03-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2020-03-03 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 115 |
| 2020-02-28 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 5,698 |
| 2020-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 545 |
| 2020-02-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 29 |
| 2020-02-24 | $24.14 | $24.14 | $23.75 | $23.75 | $23.75 | 4,571 |
| 2020-02-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2020-02-20 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 5 |
| 2020-02-18 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 26 |
| 2020-02-14 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 20 |
| 2020-02-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1,186 |
| 2020-02-11 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 5 |
| 2020-02-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 120 |
| 2020-02-06 | $24.01 | $24.01 | $24.00 | $24.01 | $24.01 | 1,229 |
| 2020-02-03 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 10 |
| 2020-01-31 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 75 |
| 2020-01-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 20 |
| 2020-01-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 310 |
| 2020-01-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 20 |
| 2020-01-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 30 |
| 2020-01-23 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 4 |
| 2020-01-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 251 |
| 2020-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 202 |
| 2020-01-17 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 39 |
| 2020-01-16 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 117 |
| 2020-01-15 | $29.01 | $29.12 | $29.01 | $29.12 | $29.12 | 2,550 |
| 2020-01-13 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 62 |
| 2020-01-10 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 80 |
| 2020-01-09 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 2 |
| 2020-01-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 1 |
| 2020-01-07 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 216 |
| 2020-01-06 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 10 |
| 2020-01-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 36 |
| 2020-01-02 | $30.52 | $30.61 | $30.52 | $30.61 | $30.61 | 9,100 |
| 2019-12-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 125 |
| 2019-12-30 | $30.25 | $30.25 | $30.22 | $30.22 | $30.22 | 1,000 |
| 2019-12-27 | $30.37 | $30.37 | $30.36 | $30.36 | $30.36 | 531 |
| 2019-12-26 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 2,838 |
| 2019-12-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 172 |
| 2019-12-23 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1,841 |
| 2019-12-19 | $30.43 | $30.63 | $30.43 | $30.63 | $30.63 | 10,002 |
| 2019-12-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1 |
| 2019-12-16 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 51 |
| 2019-12-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 12 |
| 2019-12-12 | $30.64 | $30.86 | $30.64 | $30.86 | $30.86 | 440 |
| 2019-12-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 33 |
| 2019-12-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 70 |
| 2019-12-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 200 |
| 2019-12-04 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 177 |
| 2019-12-02 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 53 |
| 2019-11-27 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1,051 |
| 2019-11-26 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 45 |
| 2019-11-25 | $30.03 | $30.03 | $29.91 | $29.91 | $29.91 | 892 |
| 2019-11-22 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 20 |
| 2019-11-20 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 91 |
| 2019-11-19 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 50 |
| 2019-11-18 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 58 |
| 2019-11-15 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 98 |
| 2019-11-11 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 4 |
| 2019-11-08 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 6 |
| 2019-11-06 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 60 |
| 2019-11-05 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 200 |
| 2019-11-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 60 |
| 2019-11-01 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 2,291 |
| 2019-10-31 | $27.67 | $28.08 | $27.67 | $28.08 | $28.08 | 4,109 |
| 2019-10-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 10 |
| 2019-10-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 4 |
| 2019-10-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 200 |
| 2019-10-25 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 270 |
| 2019-10-24 | $27.13 | $27.13 | $26.82 | $26.82 | $26.82 | 300 |
| 2019-10-23 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 4 |
| 2019-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 75 |
| 2019-10-17 | $29.83 | $29.83 | $29.40 | $29.40 | $29.40 | 300 |
| 2019-10-10 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 200 |
| 2019-10-08 | $29.98 | $29.98 | $29.88 | $29.88 | $29.88 | 200 |
| 2019-10-07 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 9 |
| 2019-10-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 48 |
| 2019-10-03 | $30.70 | $30.70 | $30.67 | $30.67 | $30.67 | 500 |
| 2019-09-30 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 75 |
| 2019-09-25 | $31.32 | $31.34 | $31.32 | $31.32 | $31.32 | 600 |
| 2019-09-24 | $31.66 | $31.66 | $31.62 | $31.62 | $31.62 | 870 |
| 2019-09-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 15 |
| 2019-09-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 5 |
| 2019-09-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1 |
| 2019-09-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 103 |
| 2019-09-09 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2 |
| 2019-09-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1,502 |
| 2019-09-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1,103 |
| 2019-08-27 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 3 |
| 2019-08-26 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 2 |
| 2019-08-23 | $30.61 | $30.62 | $30.61 | $30.61 | $30.61 | 408 |
| 2019-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 9 |
| 2019-08-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 25 |
| 2019-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 59 |
| 2019-08-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3 |
| 2019-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 225 |
| 2019-08-01 | $32.16 | $32.18 | $32.16 | $32.18 | $32.18 | 750 |
| 2019-07-30 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 40 |
| 2019-07-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 27 |
| 2019-07-23 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 100 |
| 2019-07-22 | $27.73 | $27.73 | $27.64 | $27.64 | $27.64 | 429 |
| 2019-07-16 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 204 |
| 2019-07-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 355 |
| 2019-07-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2019-07-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 165 |
| 2019-07-10 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 100 |
| 2019-07-08 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 100 |
| 2019-07-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 15 |
| 2019-07-01 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 8 |
| 2019-06-27 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 410 |
| 2019-06-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 5 |
| 2019-06-25 | $29.25 | $29.25 | $29.17 | $29.17 | $29.17 | 350 |
| 2019-06-21 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 28 |
| 2019-06-20 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 500 |
| 2019-06-18 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 50 |
| 2019-06-17 | $30.52 | $30.52 | $30.28 | $30.28 | $30.28 | 2,200 |
| 2019-06-14 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 15 |
| 2019-06-12 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 350 |
| 2019-06-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 1,050 |
| 2019-06-10 | $34.13 | $34.13 | $34.10 | $34.10 | $34.10 | 694 |
| 2019-06-06 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 100 |
| 2019-06-05 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 351 |
| 2019-06-03 | $30.94 | $30.95 | $30.94 | $30.95 | $30.95 | 430 |
| 2019-05-31 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 104 |
| 2019-05-29 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 50 |
| 2019-05-28 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 35 |
| 2019-05-23 | $32.22 | $32.22 | $32.12 | $32.12 | $32.12 | 800 |
| 2019-05-22 | $32.74 | $33.04 | $32.70 | $33.04 | $33.04 | 700 |
| 2019-05-21 | $32.20 | $32.20 | $32.08 | $32.08 | $32.08 | 560 |
| 2019-05-17 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 232 |
| 2019-05-14 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 7 |
| 2019-05-09 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 8 |
| 2019-05-08 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 250 |
| 2019-05-07 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 62 |
| 2019-05-03 | $33.66 | $33.95 | $33.65 | $33.74 | $33.74 | 3,230 |
| 2019-05-02 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 30 |
| 2019-04-26 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 113 |
| 2019-04-25 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 70 |
| 2019-04-24 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 32 |
| 2019-04-17 | $30.59 | $30.62 | $30.52 | $30.52 | $30.52 | 700 |
| 2019-04-16 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1,010 |
| 2019-04-15 | $29.62 | $29.65 | $29.62 | $29.65 | $29.65 | 1,779 |
| 2019-04-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 50 |
| 2019-04-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 40 |
| 2019-04-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 144 |
| 2019-04-03 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 474 |
| 2019-04-02 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 414 |
| 2019-03-28 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 60 |
| 2019-03-25 | $28.07 | $28.07 | $28.01 | $28.01 | $28.01 | 500 |
| 2019-03-20 | $28.26 | $28.46 | $28.26 | $28.46 | $28.46 | 800 |
| 2019-03-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 75 |
| 2019-03-18 | $28.52 | $28.52 | $28.20 | $28.20 | $28.20 | 1,804 |
| 2019-03-15 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2,006 |
| 2019-03-14 | $28.49 | $28.49 | $28.11 | $28.11 | $28.11 | 377 |
| 2019-03-13 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 10 |
| 2019-03-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 60 |
| 2019-03-11 | $29.38 | $29.38 | $29.31 | $29.31 | $29.31 | 600 |
| 2019-03-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 502 |
| 2019-03-06 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 303 |
| 2019-02-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 248 |
| 2019-02-27 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 180 |
| 2019-02-26 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 56 |
| 2019-02-25 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 150 |
| 2019-02-20 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 10 |
| 2019-02-19 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 1,667 |
| 2019-02-15 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 39 |
| 2019-02-14 | $32.28 | $32.80 | $32.28 | $32.80 | $32.80 | 450 |
| 2019-02-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 310 |
| 2019-02-12 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 110 |
| 2019-02-08 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 414 |
| 2019-02-07 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 1 |
| 2019-02-06 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 300 |
| 2019-02-05 | $32.18 | $32.51 | $32.18 | $32.51 | $32.51 | 527 |
| 2019-02-04 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 110 |
| 2019-01-31 | $32.04 | $32.04 | $31.97 | $32.01 | $32.01 | 400 |
| 2019-01-30 | $32.10 | $32.15 | $32.10 | $32.15 | $32.15 | 250 |
| 2019-01-28 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 3 |
| 2019-01-25 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 500 |
| 2019-01-24 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 535 |
| 2019-01-23 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 100 |
| 2019-01-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 102 |
| 2019-01-18 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 375 |
| 2019-01-17 | $34.21 | $34.21 | $33.96 | $33.96 | $33.96 | 457 |
| 2019-01-16 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 696 |
| 2019-01-15 | $33.54 | $33.54 | $33.49 | $33.49 | $33.49 | 710 |
| 2019-01-14 | $33.72 | $34.41 | $33.72 | $34.40 | $34.40 | 882 |
| 2019-01-09 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 340 |
| 2019-01-08 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 272 |
| 2019-01-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 4 |
| 2019-01-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 8,133 |
| 2019-01-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 250 |
| 2019-01-02 | $28.82 | $28.92 | $28.82 | $28.92 | $28.92 | 292 |
| 2018-12-31 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 622 |
| 2018-12-28 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 375 |
| 2018-12-24 | $27.65 | $28.00 | $27.65 | $27.95 | $27.95 | 424 |
| 2018-12-21 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 940 |
| 2018-12-20 | $27.10 | $27.10 | $27.08 | $27.08 | $27.08 | 338 |
| 2018-12-19 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 1,213 |
| 2018-12-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 100 |
| 2018-12-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 80 |
| 2018-12-14 | $30.15 | $30.15 | $29.99 | $29.99 | $29.99 | 1,010 |
| 2018-12-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 6,891 |
| 2018-12-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 228 |
| 2018-12-10 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 9 |
| 2018-12-07 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 100 |
| 2018-12-06 | $30.37 | $30.63 | $30.37 | $30.59 | $30.59 | 6,751 |
| 2018-12-04 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1,100 |
| 2018-12-03 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 5 |
| 2018-11-30 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 6,432 |
| 2018-11-28 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 150 |
| 2018-11-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 240 |
| 2018-11-21 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 545 |
| 2018-11-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 6,157 |
| 2018-11-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2018-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2018-11-07 | $35.17 | $35.17 | $35.00 | $35.00 | $35.00 | 10,570 |
| 2018-11-06 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 8 |
| 2018-11-02 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 5,979 |
| 2018-11-01 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 5 |
| 2018-10-30 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 6,653 |
| 2018-10-26 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 7 |
| 2018-10-25 | $35.96 | $35.96 | $35.35 | $35.35 | $35.35 | 4,765 |
| 2018-10-24 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 10 |
| 2018-10-23 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 3 |
| 2018-10-22 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 9 |
| 2018-10-19 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 112 |
| 2018-10-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 30 |
| 2018-10-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 500 |
| 2018-10-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 6,047 |
| 2018-10-15 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 101 |
| 2018-10-12 | $37.15 | $37.15 | $36.77 | $36.77 | $36.77 | 209 |
| 2018-10-11 | $36.60 | $36.60 | $36.54 | $36.54 | $36.54 | 4,574 |
| 2018-10-10 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 1,369 |
| 2018-10-09 | $36.60 | $36.60 | $36.15 | $36.18 | $36.18 | 1,059 |
| 2018-10-05 | $37.28 | $37.35 | $37.28 | $37.35 | $37.35 | 383 |
| 2018-10-04 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 70 |
| 2018-10-03 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 1,410 |
| 2018-10-01 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 1,084 |
| 2018-09-28 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 2,009 |
| 2018-09-26 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 130 |
| 2018-09-21 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 16 |
| 2018-09-20 | $41.18 | $41.38 | $41.18 | $41.38 | $41.38 | 2,370 |
| 2018-09-18 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 200 |
| 2018-09-17 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 132 |
| 2018-09-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 750 |
| 2018-09-13 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 1,127 |
| 2018-09-12 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 10 |
| 2018-09-11 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 6 |
| 2018-09-10 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 31 |
| 2018-09-07 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 8 |
| 2018-09-06 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 10 |
| 2018-09-05 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 14 |
| 2018-09-04 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 105 |
| 2018-08-31 | $40.16 | $40.16 | $40.10 | $40.10 | $40.10 | 1,000 |
| 2018-08-30 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 81 |
| 2018-08-29 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 1,585 |
| 2018-08-22 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 100 |
| 2018-08-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 15 |
| 2018-08-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2018-08-14 | $39.89 | $40.00 | $39.86 | $40.00 | $40.00 | 440 |
| 2018-08-13 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 22 |
| 2018-08-09 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 140 |
| 2018-08-08 | $39.71 | $39.95 | $39.42 | $39.95 | $39.95 | 2,426 |
| 2018-08-03 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 19 |
| 2018-08-02 | $44.15 | $44.15 | $43.01 | $43.01 | $43.01 | 620 |
| 2018-07-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 12 |
| 2018-07-30 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 501 |
| 2018-07-27 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 6 |
| 2018-07-25 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 50 |
| 2018-07-24 | $43.28 | $43.43 | $43.28 | $43.42 | $43.42 | 700 |
| 2018-07-23 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 100 |
| 2018-07-19 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 6 |
| 2018-07-18 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 20 |
| 2018-07-16 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 175 |
| 2018-07-12 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 10 |
| 2018-07-10 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 69 |
| 2018-07-09 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 1,710 |
| 2018-07-06 | $44.13 | $44.13 | $44.08 | $44.09 | $44.09 | 3,151 |
| 2018-07-05 | $45.00 | $45.00 | $44.61 | $44.61 | $44.61 | 650 |
| 2018-06-29 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 4,100 |
| 2018-06-28 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 1,705 |
| 2018-06-27 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 500 |
| 2018-06-26 | $43.89 | $44.33 | $43.89 | $44.31 | $44.31 | 827 |
| 2018-06-25 | $43.44 | $43.64 | $43.44 | $43.64 | $43.64 | 320 |
| 2018-06-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 4,881 |
| 2018-06-21 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 150 |
| 2018-06-20 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 300 |
| 2018-06-19 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 6 |
| 2018-06-15 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 2,061 |
| 2018-06-14 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 250 |
| 2018-06-13 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 125 |
| 2018-06-12 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 25 |
| 2018-06-11 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 11 |
| 2018-06-08 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 18 |
| 2018-06-07 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 15 |
| 2018-06-06 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 6 |
| 2018-06-05 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 416 |
| 2018-06-04 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 83 |
| 2018-06-01 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 27 |
| 2018-05-31 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 337 |
| 2018-05-30 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 2,002 |
| 2018-05-25 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 75 |
| 2018-05-24 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 27 |
| 2018-05-23 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 200 |
| 2018-05-17 | $39.04 | $39.04 | $39.02 | $39.02 | $39.02 | 400 |
| 2018-05-16 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 150 |
| 2018-05-14 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 8 |
| 2018-05-11 | $40.22 | $40.26 | $40.22 | $40.26 | $40.26 | 205 |
| 2018-05-10 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 73 |
| 2018-05-09 | $41.44 | $42.58 | $41.44 | $41.76 | $41.76 | 1,856 |
| 2018-05-07 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 11 |
| 2018-05-01 | $36.91 | $37.14 | $36.51 | $37.14 | $37.14 | 5,395 |
| 2018-04-30 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 1,771 |
| 2018-04-27 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 178 |
| 2018-04-26 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 500 |
| 2018-04-25 | $36.92 | $36.92 | $36.51 | $36.51 | $36.51 | 625 |
| 2018-04-23 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 98 |
| 2018-04-18 | $37.32 | $37.32 | $36.81 | $36.81 | $36.81 | 2,226 |
| 2018-04-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 518 |
| 2018-04-13 | $39.20 | $39.20 | $38.29 | $38.29 | $38.29 | 1,135 |
| 2018-04-12 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 500 |
| 2018-04-10 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 633 |
| 2018-04-05 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 100 |
| 2018-04-04 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 4,350 |
| 2018-04-03 | $40.05 | $40.17 | $40.05 | $40.17 | $40.17 | 676 |
| 2018-04-02 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 179 |
| 2018-03-29 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 110 |
| 2018-03-28 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 5 |
| 2018-03-27 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 200 |
| 2018-03-26 | $40.65 | $40.65 | $40.58 | $40.58 | $40.58 | 400 |
| 2018-03-23 | $40.21 | $40.78 | $40.12 | $40.14 | $40.14 | 3,845 |
| 2018-03-20 | $39.77 | $40.28 | $39.77 | $40.28 | $40.28 | 25,600 |
| 2018-03-16 | $41.50 | $41.50 | $40.02 | $40.02 | $40.02 | 3,550 |
| 2018-03-14 | $43.01 | $43.09 | $42.88 | $42.89 | $42.89 | 1,000 |
| 2018-03-12 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 510 |
| 2018-03-09 | $45.95 | $45.95 | $44.17 | $44.31 | $44.31 | 2,433 |
| 2018-03-08 | $47.25 | $47.25 | $45.61 | $46.48 | $46.48 | 3,448 |
| 2018-03-07 | $45.56 | $45.82 | $45.38 | $45.82 | $45.82 | 1,602 |
| 2018-03-06 | $45.43 | $45.93 | $45.43 | $45.87 | $45.87 | 4,045 |
| 2018-03-05 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 51 |
| 2018-03-02 | $42.87 | $44.01 | $42.87 | $44.01 | $44.01 | 1,275 |
| 2018-03-01 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 200 |
| 2018-02-28 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 425 |
| 2018-02-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 25 |
| 2018-02-26 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 20 |
| 2018-02-23 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 501 |
| 2018-02-22 | $43.94 | $44.46 | $43.94 | $44.46 | $44.46 | 700 |
| 2018-02-21 | $44.43 | $44.45 | $44.27 | $44.45 | $44.45 | 2,001 |
| 2018-02-20 | $43.10 | $43.24 | $42.92 | $42.92 | $42.92 | 2,179 |
| 2018-02-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 39 |
| 2018-02-14 | $41.14 | $41.14 | $41.00 | $41.00 | $41.00 | 250 |
| 2018-02-12 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 31 |
| 2018-02-09 | $39.77 | $39.79 | $39.42 | $39.79 | $39.79 | 8,905 |
| 2018-02-08 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 1,000 |
| 2018-02-07 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 20 |
| 2018-02-06 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 71 |
| 2018-02-05 | $41.43 | $41.43 | $41.38 | $41.38 | $41.38 | 750 |
| 2018-02-02 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 190 |
| 2018-02-01 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 250 |
| 2018-01-31 | $43.30 | $43.30 | $43.15 | $43.15 | $43.15 | 500 |
| 2018-01-30 | $43.21 | $43.57 | $43.21 | $43.57 | $43.57 | 709 |
| 2018-01-29 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 2,542 |
| 2018-01-26 | $43.77 | $44.03 | $43.77 | $44.03 | $44.03 | 424 |
| 2018-01-25 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 349 |
| 2018-01-24 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 139 |
| 2018-01-22 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 12 |
| 2018-01-19 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 1,514 |
| 2018-01-18 | $43.13 | $43.43 | $43.10 | $43.43 | $43.43 | 680 |
| 2018-01-17 | $43.45 | $43.58 | $43.45 | $43.58 | $43.58 | 334 |
| 2018-01-12 | $42.71 | $43.28 | $42.67 | $43.15 | $43.15 | 2,362 |
| 2018-01-11 | $42.68 | $42.70 | $42.68 | $42.70 | $42.70 | 503 |
| 2018-01-10 | $43.26 | $43.26 | $43.02 | $43.03 | $43.03 | 2,000 |
| 2018-01-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 5 |
| 2018-01-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 340 |
| 2018-01-03 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 100 |
| 2018-01-02 | $42.96 | $42.96 | $42.56 | $42.74 | $42.74 | 1,200 |
| 2017-12-29 | $42.75 | $43.05 | $42.75 | $43.05 | $43.05 | 710 |
| 2017-12-28 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 1 |
| 2017-12-22 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 150 |
| 2017-12-21 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 160 |
| 2017-12-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 1,040 |
| 2017-12-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 30 |
| 2017-12-18 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 11 |
| 2017-12-15 | $41.25 | $42.00 | $41.18 | $42.00 | $42.00 | 2,250 |
| 2017-12-14 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 210 |
| 2017-12-13 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 52 |
| 2017-12-12 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 2,450 |
| 2017-12-11 | $41.69 | $41.96 | $41.69 | $41.96 | $41.96 | 1,264 |
| 2017-12-08 | $42.00 | $42.17 | $41.94 | $42.17 | $42.17 | 2,080 |
| 2017-12-06 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 269 |
| 2017-12-05 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 275 |
| 2017-12-04 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 1 |
| 2017-12-01 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 5,003 |
| 2017-11-30 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 3,822 |
| 2017-11-29 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 2 |
| 2017-11-28 | $40.85 | $40.88 | $40.85 | $40.88 | $40.88 | 620 |
| 2017-11-27 | $41.34 | $41.34 | $41.30 | $41.30 | $41.30 | 350 |
| 2017-11-22 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 135 |
| 2017-11-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 65 |
| 2017-11-20 | $39.81 | $39.81 | $39.80 | $39.80 | $39.80 | 1,015 |
| 2017-11-17 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 100 |
| 2017-11-15 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 10 |
| 2017-11-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 124 |
| 2017-11-13 | $38.66 | $38.88 | $38.66 | $38.88 | $38.88 | 490 |
| 2017-11-10 | $37.78 | $37.84 | $37.78 | $37.84 | $37.84 | 1,001 |
| 2017-11-09 | $37.97 | $38.52 | $37.97 | $38.52 | $38.52 | 1,901 |
| 2017-11-08 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 521 |
| 2017-11-07 | $36.91 | $36.91 | $36.87 | $36.87 | $36.87 | 500 |
| 2017-11-06 | $37.62 | $37.72 | $37.62 | $37.72 | $37.72 | 605 |
| 2017-11-03 | $37.75 | $37.77 | $37.74 | $37.77 | $37.77 | 550 |
| 2017-11-02 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 80 |
| 2017-11-01 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 8 |
| 2017-10-31 | $36.87 | $37.00 | $36.73 | $36.99 | $36.99 | 1,600 |
| 2017-10-30 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 3,000 |
| 2017-10-27 | $37.22 | $37.82 | $37.22 | $37.22 | $37.22 | 1,800 |
| 2017-10-26 | $40.07 | $40.10 | $40.07 | $40.10 | $40.10 | 516 |
| 2017-10-25 | $40.20 | $40.20 | $40.17 | $40.18 | $40.18 | 4,882 |
| 2017-10-24 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 200 |
| 2017-10-23 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 1,135 |
| 2017-10-20 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 20 |
| 2017-10-19 | $40.91 | $40.95 | $40.50 | $40.51 | $40.51 | 5,891 |
| 2017-10-17 | $39.71 | $39.91 | $39.12 | $39.91 | $39.91 | 2,695 |
| 2017-10-16 | $39.67 | $39.76 | $39.67 | $39.76 | $39.76 | 716 |
| 2017-10-13 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 24 |
| 2017-10-12 | $40.69 | $40.69 | $40.31 | $40.31 | $40.31 | 441 |
| 2017-10-11 | $41.46 | $41.46 | $40.59 | $40.70 | $40.70 | 3,490 |
| 2017-10-10 | $39.90 | $40.59 | $39.90 | $40.44 | $40.44 | 20,406 |
| 2017-10-06 | $38.78 | $39.75 | $38.71 | $39.75 | $39.75 | 2,830 |
| 2017-10-05 | $39.06 | $39.06 | $38.71 | $38.73 | $38.73 | 3,600 |
| 2017-10-04 | $38.60 | $39.21 | $38.60 | $39.21 | $39.21 | 1,021 |
| 2017-10-03 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 7,252 |
| 2017-10-02 | $38.84 | $38.94 | $38.72 | $38.74 | $38.74 | 2,624 |
| 2017-09-29 | $38.70 | $38.98 | $38.60 | $38.60 | $38.60 | 1,035 |
| 2017-09-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2017-09-27 | $36.59 | $36.67 | $36.59 | $36.60 | $36.60 | 1,000 |
| 2017-09-26 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 1,597 |
| 2017-09-21 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 100 |
| 2017-09-20 | $35.63 | $35.67 | $35.48 | $35.48 | $35.48 | 1,120 |
| 2017-09-19 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 119 |
| 2017-09-18 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 24 |
| 2017-09-15 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 25 |
| 2017-09-14 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2017-09-13 | $36.02 | $36.02 | $35.75 | $35.76 | $35.76 | 870 |
| 2017-09-12 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 80 |
| 2017-09-11 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 11 |
| 2017-09-08 | $35.25 | $35.25 | $35.24 | $35.24 | $35.24 | 543 |
| 2017-09-07 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 225 |
| 2017-09-06 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 14 |
| 2017-09-05 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2017-09-01 | $36.90 | $36.90 | $36.25 | $36.25 | $36.25 | 929 |
| 2017-08-31 | $36.57 | $36.69 | $36.57 | $36.69 | $36.69 | 229 |
| 2017-08-30 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 160 |
| 2017-08-29 | $36.43 | $36.43 | $36.41 | $36.43 | $36.43 | 600 |
| 2017-08-28 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 200 |
| 2017-08-25 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 500 |
| 2017-08-24 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2017-08-23 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 529 |
| 2017-08-22 | $36.30 | $36.40 | $36.29 | $36.37 | $36.37 | 3,029 |
| 2017-08-21 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 85 |
| 2017-08-18 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2017-08-17 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2017-08-16 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 528 |
| 2017-08-15 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2017-08-14 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 500 |
| 2017-08-11 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 34 |
| 2017-08-10 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 575 |
| 2017-08-09 | $36.53 | $36.53 | $36.02 | $36.02 | $36.02 | 655 |
| 2017-08-08 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 1 |
| 2017-08-07 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2017-08-04 | $37.66 | $37.70 | $37.19 | $37.19 | $37.19 | 2,068 |
| 2017-08-03 | $35.23 | $36.69 | $35.23 | $36.69 | $36.69 | 2,958 |
| 2017-08-02 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 475 |
| 2017-08-01 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2017-07-31 | $30.42 | $30.54 | $30.42 | $30.54 | $30.54 | 516 |
| 2017-07-28 | $30.46 | $30.54 | $30.46 | $30.54 | $30.54 | 1,250 |
| 2017-07-27 | $30.25 | $30.25 | $30.22 | $30.22 | $30.22 | 600 |
| 2017-07-26 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2017-07-25 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2017-07-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 612 |
| 2017-07-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 604 |
| 2017-07-20 | $29.94 | $29.96 | $29.76 | $29.96 | $29.96 | 500 |
| 2017-07-19 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 460 |
| 2017-07-18 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2017-07-13 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 125 |
| 2017-07-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 101 |
| 2017-07-07 | $29.75 | $29.80 | $29.75 | $29.80 | $29.80 | 450 |
| 2017-07-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2017-07-05 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2017-07-03 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 29 |
| 2017-06-30 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 6 |
| 2017-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2017-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 500 |
| 2017-06-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2017-06-26 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2017-06-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 100 |
| 2017-06-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2017-06-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2017-06-20 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | 271 |
| 2017-06-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-06-15 | $26.82 | $26.82 | $26.80 | $26.80 | $26.80 | 700 |
| 2017-06-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 125 |
| 2017-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2017-06-12 | $28.41 | $28.41 | $28.30 | $28.30 | $28.30 | 2,065 |
| 2017-06-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 430 |
| 2017-06-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 400 |
| 2017-06-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1,800 |
| 2017-06-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 400 |
| 2017-06-05 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 400 |
| 2017-06-02 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 800 |
| 2017-06-01 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1,300 |
| 2017-05-31 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1,502 |
| 2017-05-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 530 |
| 2017-05-26 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2017-05-25 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 100 |
| 2017-05-24 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 1,000 |
| 2017-05-23 | $29.35 | $29.35 | $29.34 | $29.34 | $29.34 | 1,345 |
| 2017-05-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2017-05-19 | $28.98 | $28.99 | $28.98 | $28.98 | $28.98 | 1,400 |
| 2017-05-18 | $28.83 | $28.84 | $28.81 | $28.84 | $28.84 | 690 |
| 2017-05-17 | $29.30 | $29.31 | $28.95 | $28.95 | $28.95 | 1,685 |
| 2017-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 4 |
| 2017-05-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2017-05-12 | $30.00 | $30.50 | $29.53 | $30.50 | $30.50 | 9,965 |
| 2017-05-11 | $31.00 | $31.23 | $30.98 | $31.22 | $31.22 | 1,065 |
| 2017-05-10 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2017-05-09 | $30.43 | $30.46 | $30.32 | $30.32 | $30.32 | 12,355 |
| 2017-05-08 | $30.01 | $30.10 | $30.00 | $30.01 | $30.01 | 9,007 |
| 2017-05-05 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 30 |
| 2017-05-04 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1,900 |
| 2017-05-03 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 300 |
| 2017-05-02 | $28.78 | $28.80 | $28.78 | $28.80 | $28.80 | 1,000 |
| 2017-05-01 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1,430 |
| 2017-04-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 2,000 |
| 2017-04-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 150 |
| 2017-04-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 900 |
| 2017-04-25 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-04-24 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-04-21 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1,807 |
| 2017-04-20 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 200 |
| 2017-04-19 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-04-18 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-04-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 10 |
| 2017-04-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 900 |
| 2017-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2017-04-11 | $28.92 | $29.00 | $28.92 | $29.00 | $29.00 | 1,531 |
| 2017-04-10 | $29.02 | $29.19 | $29.02 | $29.19 | $29.19 | 1,150 |
| 2017-04-07 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2017-04-06 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 2,005 |
| 2017-04-05 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2017-04-04 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 500 |
| 2017-04-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1,300 |
| 2017-03-31 | $28.27 | $29.34 | $28.27 | $29.34 | $29.34 | 685 |
| 2017-03-30 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2017-03-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2017-03-28 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 135 |
| 2017-03-27 | $27.96 | $28.15 | $27.96 | $28.15 | $28.15 | 412 |
| 2017-03-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2017-03-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 150 |
| 2017-03-21 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2017-03-20 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 100 |
| 2017-03-17 | $28.08 | $28.31 | $28.08 | $28.31 | $28.31 | 6,814 |
| 2017-03-16 | $28.32 | $28.32 | $28.30 | $28.30 | $28.30 | 6,000 |
| 2017-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-03-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 615 |
| 2017-03-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2017-03-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2017-03-09 | $26.74 | $26.90 | $26.74 | $26.90 | $26.90 | 1,129 |
| 2017-03-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2017-03-07 | $26.24 | $26.57 | $26.24 | $26.56 | $26.56 | 560 |
| 2017-03-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 200 |
| 2017-03-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 100 |
| 2017-03-02 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 152 |
| 2017-03-01 | $26.42 | $26.60 | $26.42 | $26.60 | $26.60 | 1,700 |
| 2017-02-28 | $26.80 | $26.80 | $26.28 | $26.28 | $26.28 | 3,260 |
| 2017-02-27 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2017-02-24 | $26.77 | $27.03 | $26.77 | $27.03 | $27.03 | 1,125 |
| 2017-02-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 530 |
| 2017-02-22 | $22.99 | $23.50 | $22.99 | $23.50 | $23.50 | 250 |
| 2017-02-21 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 4,295 |
| 2017-02-17 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-02-16 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2017-02-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1,120 |
| 2017-02-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 205 |
| 2017-02-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 200 |
| 2017-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2017-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2017-02-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2017-02-07 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2017-02-06 | $23.64 | $23.78 | $23.64 | $23.77 | $23.77 | 2,650 |
| 2017-02-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 213 |
| 2017-02-02 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 200 |
| 2017-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2017-01-31 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 400 |
| 2017-01-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 541 |
| 2017-01-27 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 3,450 |
| 2017-01-26 | $24.12 | $24.49 | $24.12 | $24.49 | $24.49 | 1,000 |
| 2017-01-25 | $25.51 | $25.52 | $25.51 | $25.51 | $25.51 | 715 |
| 2017-01-24 | $25.44 | $25.44 | $25.39 | $25.40 | $25.40 | 3,415 |
| 2017-01-23 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,606 |
| 2017-01-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2017-01-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2017-01-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2017-01-17 | $25.27 | $25.46 | $25.27 | $25.46 | $25.46 | 300 |
| 2017-01-13 | $25.01 | $25.16 | $24.96 | $25.02 | $25.02 | 2,800 |
| 2017-01-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2017-01-11 | $25.00 | $25.51 | $24.98 | $25.51 | $25.51 | 6,500 |
| 2017-01-10 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 202 |
| 2017-01-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 254 |
| 2017-01-06 | $24.48 | $24.48 | $24.36 | $24.36 | $24.36 | 510 |
| 2017-01-05 | $24.12 | $24.26 | $24.12 | $24.26 | $24.26 | 595 |
| 2017-01-04 | $24.09 | $24.09 | $24.02 | $24.02 | $24.02 | 494 |
| 2017-01-03 | $23.61 | $23.71 | $23.54 | $23.54 | $23.54 | 2,295 |
| 2016-12-30 | $23.79 | $23.89 | $23.79 | $23.84 | $23.84 | 2,110 |
| 2016-12-29 | $23.71 | $23.71 | $22.57 | $23.62 | $23.62 | 4,542 |
| 2016-12-28 | $25.05 | $25.05 | $23.89 | $24.06 | $24.06 | 3,160 |
| 2016-12-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 3,045 |
| 2016-12-23 | $25.76 | $25.76 | $25.16 | $25.19 | $25.19 | 2,975 |
| 2016-12-22 | $26.16 | $26.16 | $25.70 | $25.70 | $25.70 | 2,601 |
| 2016-12-21 | $26.16 | $26.16 | $26.07 | $26.07 | $26.07 | 700 |
| 2016-12-20 | $26.23 | $26.23 | $26.21 | $26.21 | $26.21 | 901 |
| 2016-12-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 77 |
| 2016-12-16 | $26.52 | $26.60 | $26.52 | $26.60 | $26.60 | 275 |
| 2016-12-15 | $26.04 | $26.60 | $26.04 | $26.33 | $26.33 | 3,475 |
| 2016-12-14 | $26.61 | $26.61 | $25.52 | $25.63 | $25.63 | 1,769 |
| 2016-12-13 | $27.45 | $27.45 | $26.53 | $26.64 | $26.64 | 2,520 |
| 2016-12-12 | $27.10 | $27.10 | $26.48 | $26.48 | $26.48 | 2,145 |
| 2016-12-09 | $27.48 | $27.48 | $27.01 | $27.02 | $27.02 | 2,442 |
| 2016-12-08 | $26.63 | $27.24 | $26.63 | $27.24 | $27.24 | 355 |
| 2016-12-07 | $26.79 | $26.79 | $26.08 | $26.08 | $26.08 | 1,119 |
| 2016-12-06 | $26.35 | $26.73 | $26.35 | $26.69 | $26.69 | 1,979 |
| 2016-12-05 | $26.25 | $26.35 | $26.13 | $26.13 | $26.13 | 1,780 |
| 2016-12-02 | $26.48 | $26.51 | $26.37 | $26.37 | $26.37 | 959 |
| 2016-12-01 | $26.26 | $26.34 | $26.26 | $26.34 | $26.34 | 1,537 |
| 2016-11-30 | $26.45 | $26.46 | $26.44 | $26.46 | $26.46 | 2,020 |
| 2016-11-29 | $27.28 | $27.62 | $26.43 | $26.43 | $26.43 | 5,464 |
| 2016-11-28 | $28.90 | $28.90 | $27.00 | $27.00 | $27.00 | 4,147 |
| 2016-11-25 | $28.25 | $28.64 | $28.25 | $28.41 | $28.41 | 2,220 |
| 2016-11-23 | $27.33 | $27.97 | $27.33 | $27.89 | $27.89 | 1,930 |
| 2016-11-22 | $27.50 | $27.50 | $27.40 | $27.40 | $27.40 | 790 |
| 2016-11-21 | $27.59 | $27.90 | $27.55 | $27.90 | $27.90 | 1,630 |
| 2016-11-18 | $27.30 | $27.62 | $27.14 | $27.14 | $27.14 | 1,252 |
| 2016-11-17 | $26.90 | $27.46 | $26.90 | $27.04 | $27.04 | 1,672 |
| 2016-11-16 | $25.73 | $25.81 | $25.54 | $25.81 | $25.81 | 7,382 |
| 2016-11-15 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2016-11-14 | $25.91 | $26.02 | $25.91 | $26.02 | $26.02 | 1,373 |
| 2016-11-11 | $25.76 | $25.78 | $25.72 | $25.76 | $25.76 | 1,251 |
| 2016-11-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2016-11-09 | $24.56 | $26.02 | $24.56 | $26.02 | $26.02 | 1,470 |
| 2016-11-08 | $26.03 | $26.05 | $26.03 | $26.05 | $26.05 | 500 |
| 2016-11-07 | $26.02 | $26.05 | $25.99 | $26.05 | $26.05 | 3,820 |
| 2016-11-04 | $25.09 | $25.17 | $24.99 | $24.99 | $24.99 | 809 |
| 2016-11-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 100 |
| 2016-11-02 | $25.35 | $25.35 | $25.02 | $25.02 | $25.02 | 1,273 |
| 2016-11-01 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2016-10-31 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 1,000 |
| 2016-10-28 | $24.35 | $24.75 | $24.35 | $24.75 | $24.75 | 1,180 |
| 2016-10-27 | $25.55 | $25.55 | $25.48 | $25.48 | $25.48 | 250 |
| 2016-10-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 95 |
| 2016-10-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2016-10-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
| 2016-10-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 156 |
| 2016-10-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2016-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 15 |
| 2016-10-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 30 |
| 2016-10-17 | $24.76 | $24.76 | $23.80 | $23.80 | $23.80 | 3,420 |
| 2016-10-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 300 |
| 2016-10-13 | $23.98 | $24.16 | $23.98 | $24.16 | $24.16 | 450 |
| 2016-10-12 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2016-10-11 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 4,050 |
| 2016-10-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2016-10-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 3,723 |
| 2016-10-06 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 50 |
| 2016-10-05 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2016-10-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 100 |
| 2016-10-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 50 |
| 2016-09-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2016-09-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2016-09-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2016-09-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 40 |
| 2016-09-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2 |
| 2016-09-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2016-09-22 | $25.31 | $25.47 | $24.71 | $24.71 | $24.71 | 3,809 |
| 2016-09-21 | $24.18 | $25.04 | $24.18 | $25.04 | $25.04 | 1,050 |
| 2016-09-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 650 |
| 2016-09-19 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1,217 |
| 2016-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4,300 |
| 2016-09-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 2,600 |
| 2016-09-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1,200 |
| 2016-09-13 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2016-09-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 32 |
| 2016-09-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 3,400 |
| 2016-09-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2016-09-07 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 200 |
| 2016-09-06 | $23.76 | $23.76 | $23.73 | $23.73 | $23.73 | 984 |
| 2016-09-02 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 200 |
| 2016-09-01 | $22.59 | $22.60 | $22.51 | $22.60 | $22.60 | 1,160 |
| 2016-08-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2016-08-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2016-08-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2016-08-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 11,900 |
| 2016-08-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 150 |
| 2016-08-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 125 |
| 2016-08-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 300 |
| 2016-08-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2016-08-19 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 100 |
| 2016-08-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2016-08-17 | $21.74 | $21.74 | $21.73 | $21.73 | $21.73 | 300 |
| 2016-08-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2016-08-15 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2016-08-12 | $21.75 | $21.75 | $21.47 | $21.47 | $21.47 | 3,987 |
| 2016-08-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 3,800 |
| 2016-08-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2016-08-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 8,400 |
| 2016-08-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2,400 |
| 2016-08-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 125 |
| 2016-08-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 3,200 |
| 2016-08-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-08-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-07-29 | $20.16 | $20.30 | $20.16 | $20.30 | $20.30 | 975 |
| 2016-07-28 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2016-07-27 | $20.10 | $20.17 | $20.10 | $20.17 | $20.17 | 625 |
| 2016-07-26 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2016-07-25 | $19.92 | $19.92 | $19.87 | $19.87 | $19.87 | 360 |
| 2016-07-22 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 160 |
| 2016-07-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2016-07-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 200 |
| 2016-07-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2016-07-15 | $20.28 | $20.28 | $20.10 | $20.10 | $20.10 | 300 |
| 2016-07-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 250 |
| 2016-07-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 50 |
| 2016-07-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2016-07-11 | $19.51 | $19.51 | $19.46 | $19.46 | $19.46 | 300 |
| 2016-07-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2016-07-07 | $19.70 | $19.70 | $19.66 | $19.66 | $19.66 | 500 |
| 2016-07-06 | $20.30 | $20.30 | $20.30 | $19.84 | $19.84 | 3,400 |
| 2016-07-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-07-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-23 | $20.30 | $20.30 | $20.30 | $19.84 | $19.84 | 50 |
| 2016-06-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1,435 |
| 2016-06-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 50 |
| 2016-06-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2016-06-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 912 |
| 2016-06-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2016-06-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2016-06-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2016-05-31 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 600 |
| 2016-05-27 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 500 |
| 2016-05-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2016-05-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 400 |
| 2016-05-17 | $20.45 | $20.48 | $20.45 | $20.45 | $20.45 | 31,215 |
| 2016-05-16 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-12 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-11 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-10 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-06 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-05-05 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 100 |
| 2016-05-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1,050 |
| 2016-05-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2016-05-02 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2016-04-29 | $19.65 | $19.70 | $19.65 | $19.70 | $19.70 | 3,610 |
| 2016-04-28 | $19.67 | $19.72 | $19.67 | $19.72 | $19.72 | 15,235 |
| 2016-04-27 | $19.64 | $19.72 | $19.64 | $19.72 | $19.72 | 13,645 |
| 2016-04-26 | $19.49 | $19.50 | $19.49 | $19.50 | $19.50 | 626 |
| 2016-04-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-21 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-20 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-19 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 25 |
| 2016-04-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 600 |
| 2016-04-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-12 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-11 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-06 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-05 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-04 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-04-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-31 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-28 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-24 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-21 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-17 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-16 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-11 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-10 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-09 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-08 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-07 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-04 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-03-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-25 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-24 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-23 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-19 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-17 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2016-02-16 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 500 |
| 2016-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 35 |
| 2016-02-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2016-02-02 | $14.24 | $14.25 | $14.23 | $14.25 | $14.25 | 10,056 |
| 2016-02-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-25 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-22 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-21 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2016-01-20 | $13.69 | $13.70 | $13.69 | $13.70 | $13.70 | 1,000 |
| 2016-01-19 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2016-01-15 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2016-01-14 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2016-01-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2016-01-12 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1,645 |
| 2016-01-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-01-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-01-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-01-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2016-01-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 300 |
| 2016-01-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 55 |
Spin Master Corp (Sub Voting) (SNMSF) News Headlines
Recent Spin Master Corp (Sub Voting) (SNMSF) News
Similar Companies to Spin Master Corp (Sub Voting) (SNMSF) 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 | -- | -- | -- |