Stella-Jones Inc (STLJF) Exchange: PINK
Data as of May 6, 2024
$58.19 ($0.00) 0.00%
Stella-Jones Inc - Daily Information
Click for more stock information on Stella-Jones Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $58.19 |
| Previous Close | $58.19 |
| High | $58.19 |
| Low | $58.19 |
| Adjusted Open | $58.19 |
| Previous Adjusted Close | $58.19 |
| Adjusted High | $58.19 |
| Adjusted Low | $58.19 |
About Stella-Jones Inc (STLJF)
No Description Available
Invest in Stella-Jones Inc (STLJF)
Historical Stock Data for Stella-Jones Inc (STLJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 4 |
| 2024-04-11 | $58.00 | $58.19 | $57.97 | $58.19 | $58.19 | 4,890 |
| 2024-04-10 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 8,238 |
| 2024-04-09 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 4,898 |
| 2024-04-08 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 4,900 |
| 2024-04-05 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 4,300 |
| 2024-04-04 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 7,540 |
| 2024-04-03 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 202 |
| 2024-04-02 | $57.77 | $57.77 | $57.67 | $57.67 | $57.67 | 202 |
| 2024-04-01 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 126 |
| 2024-03-28 | $58.28 | $58.30 | $58.28 | $58.30 | $58.30 | 271 |
| 2024-03-27 | $57.32 | $58.22 | $57.32 | $58.22 | $58.02 | 1,130 |
| 2024-03-26 | $58.07 | $58.07 | $58.07 | $58.07 | $57.87 | 100 |
| 2024-03-25 | $56.72 | $57.10 | $56.72 | $57.10 | $56.90 | 57,529 |
| 2024-03-22 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 50 |
| 2024-03-21 | $56.56 | $57.48 | $56.56 | $57.48 | $57.48 | 1,210 |
| 2024-03-20 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 229 |
| 2024-03-19 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 165 |
| 2024-03-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 355 |
| 2024-03-15 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 1 |
| 2024-03-14 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 211 |
| 2024-03-13 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 375 |
| 2024-03-12 | $55.13 | $55.13 | $54.86 | $54.86 | $54.86 | 375 |
| 2024-03-11 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 262 |
| 2024-03-08 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 1 |
| 2024-03-07 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 246 |
| 2024-03-06 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 68 |
| 2024-03-05 | $53.01 | $53.39 | $52.97 | $53.39 | $53.39 | 3,735 |
| 2024-03-04 | $53.67 | $53.70 | $53.00 | $53.44 | $53.44 | 2,062 |
| 2024-03-01 | $55.99 | $55.99 | $53.84 | $53.89 | $53.89 | 499 |
| 2024-02-29 | $54.03 | $55.32 | $54.03 | $55.31 | $55.31 | 1,180 |
| 2024-02-28 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 370 |
| 2024-02-27 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 2 |
| 2024-02-26 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 130 |
| 2024-02-23 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 23 |
| 2024-02-22 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 93 |
| 2024-02-21 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 8 |
| 2024-02-20 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 82 |
| 2024-02-16 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 7 |
| 2024-02-15 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 53 |
| 2024-02-14 | $59.53 | $59.53 | $59.53 | $59.53 | $59.53 | 167 |
| 2024-02-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2024-02-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 126 |
| 2024-02-09 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 5 |
| 2024-02-08 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 94 |
| 2024-02-07 | $57.85 | $58.26 | $57.41 | $57.41 | $57.41 | 836 |
| 2024-02-06 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
| 2024-02-05 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 472 |
| 2024-02-02 | $59.24 | $59.24 | $59.24 | $59.24 | $59.24 | 185 |
| 2024-02-01 | $59.28 | $59.28 | $59.24 | $59.24 | $59.24 | 768 |
| 2024-01-31 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 530 |
| 2024-01-30 | $59.22 | $59.30 | $59.21 | $59.30 | $59.30 | 400 |
| 2024-01-29 | $59.06 | $59.06 | $59.00 | $59.00 | $59.00 | 2,206 |
| 2024-01-26 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 9 |
| 2024-01-25 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 206 |
| 2024-01-24 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 305 |
| 2024-01-23 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 21 |
| 2024-01-22 | $64.22 | $64.22 | $62.73 | $62.73 | $62.73 | 792 |
| 2024-01-19 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 56 |
| 2024-01-18 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 111 |
| 2024-01-17 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 6,514 |
| 2024-01-16 | $59.04 | $59.95 | $59.04 | $59.95 | $59.95 | 864 |
| 2024-01-12 | $60.50 | $60.50 | $60.29 | $60.29 | $60.29 | 2,902 |
| 2024-01-11 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 172 |
| 2024-01-10 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 65 |
| 2024-01-09 | $58.65 | $59.13 | $58.65 | $59.13 | $59.13 | 1,072 |
| 2024-01-08 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 771 |
| 2024-01-05 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 546 |
| 2024-01-04 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 104 |
| 2024-01-03 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 103 |
| 2024-01-02 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 1,367 |
| 2023-12-29 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 1,752 |
| 2023-12-28 | $58.75 | $58.75 | $58.00 | $58.03 | $58.03 | 2,712 |
| 2023-12-27 | $58.72 | $58.74 | $58.72 | $58.74 | $58.74 | 1,178 |
| 2023-12-26 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 125 |
| 2023-12-22 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 8 |
| 2023-12-21 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 105 |
| 2023-12-20 | $57.26 | $57.26 | $57.19 | $57.19 | $57.19 | 2,002 |
| 2023-12-19 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 245 |
| 2023-12-18 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 1,275 |
| 2023-12-15 | $54.86 | $54.86 | $54.50 | $54.67 | $54.67 | 2,389 |
| 2023-12-14 | $57.00 | $57.00 | $55.52 | $55.52 | $55.52 | 1,911 |
| 2023-12-13 | $58.32 | $58.36 | $58.32 | $58.36 | $58.36 | 6,129 |
| 2023-12-12 | $58.50 | $58.76 | $58.50 | $58.50 | $58.50 | 2,843 |
| 2023-12-11 | $58.15 | $58.44 | $58.05 | $58.44 | $58.44 | 652 |
| 2023-12-08 | $58.90 | $59.61 | $58.73 | $58.80 | $58.80 | 5,820 |
| 2023-12-07 | $60.51 | $60.87 | $60.51 | $60.87 | $60.87 | 329 |
| 2023-12-06 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 150 |
| 2023-12-05 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 123 |
| 2023-12-04 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 1,914 |
| 2023-12-01 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 3,319 |
| 2023-11-30 | $57.94 | $57.94 | $57.94 | $57.94 | $57.77 | 226 |
| 2023-11-29 | $58.63 | $58.63 | $58.63 | $58.63 | $58.46 | 2,267 |
| 2023-11-28 | $58.35 | $58.35 | $57.90 | $57.90 | $57.73 | 1,254 |
| 2023-11-27 | $58.15 | $58.20 | $58.15 | $58.20 | $58.03 | 763 |
| 2023-11-24 | $58.31 | $58.31 | $58.31 | $58.31 | $58.14 | 881 |
| 2023-11-22 | $59.14 | $59.21 | $58.47 | $58.47 | $58.30 | 1,572 |
| 2023-11-21 | $59.02 | $59.58 | $59.02 | $59.58 | $59.41 | 14,333 |
| 2023-11-20 | $59.27 | $59.27 | $58.99 | $59.21 | $59.04 | 13,853 |
| 2023-11-17 | $60.03 | $60.03 | $60.00 | $60.00 | $59.82 | 22,784 |
| 2023-11-16 | $60.61 | $61.02 | $60.61 | $61.02 | $60.85 | 14,651 |
| 2023-11-15 | $61.84 | $62.00 | $60.47 | $60.47 | $60.29 | 13,739 |
| 2023-11-14 | $62.00 | $62.00 | $61.48 | $61.80 | $61.62 | 3,971 |
| 2023-11-13 | $60.13 | $60.84 | $59.94 | $60.83 | $60.65 | 3,152 |
| 2023-11-10 | $59.97 | $60.79 | $59.39 | $60.20 | $60.02 | 10,545 |
| 2023-11-09 | $59.20 | $60.16 | $59.20 | $59.32 | $59.15 | 2,824 |
| 2023-11-08 | $58.74 | $58.74 | $58.74 | $58.74 | $58.57 | 498 |
| 2023-11-07 | $58.01 | $59.24 | $58.01 | $58.74 | $58.57 | 12,785 |
| 2023-11-06 | $52.74 | $52.74 | $52.74 | $52.74 | $52.59 | 27,426 |
| 2023-11-03 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 22,688 |
| 2023-11-02 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 5,571 |
| 2023-11-01 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 16,999 |
| 2023-10-31 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 21,199 |
| 2023-10-30 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 12,604 |
| 2023-10-27 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 395 |
| 2023-10-26 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 15,637 |
| 2023-10-25 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2023-10-24 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 6,500 |
| 2023-10-23 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 10,190 |
| 2023-10-20 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 6,543 |
| 2023-10-19 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 10,284 |
| 2023-10-18 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 21,618 |
| 2023-10-17 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 20,769 |
| 2023-10-16 | $51.89 | $52.73 | $51.89 | $52.73 | $52.73 | 37,310 |
| 2023-10-13 | $49.60 | $50.00 | $49.60 | $50.00 | $50.00 | 14,349 |
| 2023-10-12 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 5,776 |
| 2023-10-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 15,724 |
| 2023-10-10 | $49.50 | $51.08 | $49.50 | $51.08 | $51.08 | 9,379 |
| 2023-10-09 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 1 |
| 2023-10-06 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 10,654 |
| 2023-10-05 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 27,756 |
| 2023-10-04 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 6,032 |
| 2023-10-03 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 11,918 |
| 2023-10-02 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 1,974 |
| 2023-09-29 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 8,540 |
| 2023-09-28 | $47.75 | $47.91 | $47.75 | $47.91 | $47.91 | 5,576 |
| 2023-09-27 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 1,239 |
| 2023-09-26 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 15,508 |
| 2023-09-25 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 245 |
| 2023-09-22 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 190 |
| 2023-09-21 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 8,157 |
| 2023-09-20 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 21,030 |
| 2023-09-19 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 1,292 |
| 2023-09-18 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 2,917 |
| 2023-09-15 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 5,666 |
| 2023-09-14 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 1,178 |
| 2023-09-13 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 432 |
| 2023-09-12 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 2,495 |
| 2023-09-11 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 275 |
| 2023-09-08 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 291 |
| 2023-09-07 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 261 |
| 2023-09-06 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 176 |
| 2023-09-05 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 19 |
| 2023-09-01 | $48.33 | $48.33 | $48.25 | $48.25 | $48.25 | 1,153 |
| 2023-08-31 | $48.07 | $48.07 | $48.07 | $48.07 | $47.84 | 300 |
| 2023-08-30 | $48.30 | $48.30 | $48.30 | $48.30 | $48.07 | 70 |
| 2023-08-29 | $48.30 | $48.30 | $48.30 | $48.30 | $48.07 | 27 |
| 2023-08-28 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 100 |
| 2023-08-25 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 20 |
| 2023-08-24 | $48.03 | $48.20 | $48.03 | $48.20 | $48.20 | 212 |
| 2023-08-23 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-08-22 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-08-21 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-08-18 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 601 |
| 2023-08-17 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-08-16 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 100 |
| 2023-08-15 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 12 |
| 2023-08-14 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 5,620 |
| 2023-08-11 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 7 |
| 2023-08-10 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 11 |
| 2023-08-09 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 100 |
| 2023-08-08 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 50 |
| 2023-08-07 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2023-08-04 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 100 |
| 2023-08-03 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 20 |
| 2023-08-02 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 90 |
| 2023-08-01 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 112 |
| 2023-07-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 75 |
| 2023-07-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 420 |
| 2023-07-27 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2023-07-26 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 159 |
| 2023-07-25 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 2,500 |
| 2023-07-24 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-07-21 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2023-07-20 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 350 |
| 2023-07-19 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 90 |
| 2023-07-18 | $50.20 | $50.78 | $50.20 | $50.20 | $50.20 | 509 |
| 2023-07-17 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 1,600 |
| 2023-07-14 | $50.00 | $50.00 | $49.69 | $49.69 | $49.69 | 402 |
| 2023-07-13 | $49.69 | $50.92 | $49.69 | $50.92 | $50.92 | 555 |
| 2023-07-12 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2023-07-11 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2023-07-10 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 394 |
| 2023-07-07 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 3 |
| 2023-07-06 | $51.70 | $51.70 | $50.64 | $50.64 | $50.64 | 405 |
| 2023-07-05 | $51.45 | $51.45 | $51.40 | $51.40 | $51.40 | 345 |
| 2023-07-03 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 0 |
| 2023-06-30 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 116 |
| 2023-06-29 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 100 |
| 2023-06-28 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 20 |
| 2023-06-27 | $48.46 | $48.72 | $48.44 | $48.72 | $48.72 | 700 |
| 2023-06-26 | $46.84 | $47.89 | $46.84 | $47.89 | $47.89 | 406 |
| 2023-06-23 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 15 |
| 2023-06-22 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 150 |
| 2023-06-21 | $50.18 | $50.40 | $50.18 | $50.40 | $50.40 | 513 |
| 2023-06-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 11 |
| 2023-06-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 108 |
| 2023-06-15 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 315 |
| 2023-06-14 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 190 |
| 2023-06-13 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 457 |
| 2023-06-12 | $48.59 | $48.90 | $48.59 | $48.90 | $48.90 | 200 |
| 2023-06-09 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 3 |
| 2023-06-08 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 39 |
| 2023-06-07 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 13 |
| 2023-06-06 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 0 |
| 2023-06-05 | $45.70 | $46.03 | $45.70 | $46.03 | $46.03 | 1,250 |
| 2023-06-02 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2023-06-01 | $43.87 | $43.87 | $43.87 | $43.87 | $43.70 | 105 |
| 2023-05-31 | $43.87 | $43.87 | $43.87 | $43.87 | $43.70 | 6 |
| 2023-05-30 | $43.87 | $43.87 | $43.87 | $43.87 | $43.70 | 108 |
| 2023-05-26 | $43.87 | $43.87 | $43.87 | $43.87 | $43.70 | 1 |
| 2023-05-25 | $43.87 | $43.87 | $43.87 | $43.87 | $43.70 | 115 |
| 2023-05-24 | $46.27 | $46.27 | $46.27 | $46.27 | $46.09 | 102 |
| 2023-05-23 | $45.34 | $46.27 | $45.34 | $46.27 | $46.09 | 325 |
| 2023-05-22 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 0 |
| 2023-05-19 | $45.00 | $45.00 | $44.78 | $44.78 | $44.78 | 410 |
| 2023-05-18 | $44.85 | $45.00 | $44.85 | $45.00 | $45.00 | 640 |
| 2023-05-17 | $44.24 | $44.25 | $44.24 | $44.25 | $44.25 | 2,100 |
| 2023-05-16 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2023-05-15 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 175 |
| 2023-05-12 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 4 |
| 2023-05-11 | $44.13 | $44.13 | $43.98 | $43.98 | $43.98 | 442 |
| 2023-05-10 | $44.00 | $44.18 | $42.92 | $43.64 | $43.64 | 642 |
| 2023-05-09 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 100 |
| 2023-05-08 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-05-05 | $40.62 | $40.85 | $40.62 | $40.85 | $40.85 | 701 |
| 2023-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 67 |
| 2023-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 104 |
| 2023-05-02 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 0 |
| 2023-05-01 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 0 |
| 2023-04-28 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 0 |
| 2023-04-27 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 2 |
| 2023-04-26 | $39.00 | $39.00 | $38.96 | $38.96 | $38.96 | 346 |
| 2023-04-25 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 1 |
| 2023-04-24 | $37.85 | $39.51 | $37.85 | $39.51 | $39.51 | 2,504 |
| 2023-04-21 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 0 |
| 2023-04-20 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 105 |
| 2023-04-19 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 114 |
| 2023-04-18 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 325 |
| 2023-04-17 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 0 |
| 2023-04-14 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 0 |
| 2023-04-13 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 28 |
| 2023-04-12 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 33 |
| 2023-04-11 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 100 |
| 2023-04-10 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2023-04-06 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2023-04-05 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 5 |
| 2023-04-04 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2023-04-03 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 1 |
| 2023-03-31 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 39 |
| 2023-03-30 | $36.46 | $36.46 | $36.46 | $36.46 | $36.29 | 155 |
| 2023-03-29 | $36.67 | $36.67 | $36.67 | $36.67 | $36.50 | 0 |
| 2023-03-28 | $36.67 | $36.67 | $36.67 | $36.67 | $36.50 | 1 |
| 2023-03-27 | $35.99 | $36.67 | $35.99 | $36.67 | $36.50 | 734 |
| 2023-03-24 | $36.58 | $36.58 | $36.58 | $36.58 | $36.41 | 304 |
| 2023-03-23 | $37.12 | $37.12 | $37.12 | $37.12 | $36.95 | 333 |
| 2023-03-22 | $39.66 | $39.66 | $39.66 | $39.66 | $39.48 | 29 |
| 2023-03-21 | $39.66 | $39.66 | $39.66 | $39.66 | $39.48 | 6 |
| 2023-03-20 | $39.66 | $39.66 | $39.66 | $39.66 | $39.48 | 0 |
| 2023-03-17 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 100 |
| 2023-03-16 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 147 |
| 2023-03-15 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 1 |
| 2023-03-14 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 5 |
| 2023-03-13 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 907 |
| 2023-03-10 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 1 |
| 2023-03-09 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 411 |
| 2023-03-08 | $39.29 | $39.31 | $39.26 | $39.31 | $39.31 | 568 |
| 2023-03-07 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 12 |
| 2023-03-06 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-03-03 | $37.44 | $37.51 | $37.44 | $37.49 | $37.49 | 1,269 |
| 2023-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2023-03-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-02-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4,344 |
| 2023-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 12 |
| 2023-02-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 210 |
| 2023-02-23 | $35.02 | $35.02 | $34.48 | $34.51 | $34.51 | 1,225 |
| 2023-02-22 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-02-21 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 50 |
| 2023-02-17 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 45 |
| 2023-02-16 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 35 |
| 2023-02-15 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 14 |
| 2023-02-14 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 4 |
| 2023-02-13 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 8 |
| 2023-02-10 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 212 |
| 2023-02-09 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2023-02-08 | $36.29 | $36.31 | $36.23 | $36.23 | $36.23 | 815 |
| 2023-02-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 67 |
| 2023-02-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 100 |
| 2023-02-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-02-02 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,010 |
| 2023-02-01 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2023-01-31 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,010 |
| 2023-01-30 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2023-01-27 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 15 |
| 2023-01-26 | $35.45 | $35.96 | $35.45 | $35.96 | $35.96 | 409 |
| 2023-01-25 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 1 |
| 2023-01-24 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 6 |
| 2023-01-23 | $36.02 | $36.02 | $35.87 | $35.87 | $35.87 | 434 |
| 2023-01-20 | $36.00 | $36.00 | $35.99 | $36.00 | $36.00 | 5,000 |
| 2023-01-19 | $35.57 | $35.57 | $35.00 | $35.00 | $35.00 | 795 |
| 2023-01-18 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 7 |
| 2023-01-17 | $35.28 | $35.82 | $35.28 | $35.82 | $35.82 | 5,325 |
| 2023-01-13 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 6 |
| 2023-01-12 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 226 |
| 2023-01-11 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 240 |
| 2023-01-10 | $37.23 | $37.23 | $37.04 | $37.08 | $37.08 | 1,500 |
| 2023-01-09 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 174 |
| 2023-01-06 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2023-01-05 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 32 |
| 2023-01-04 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 51 |
| 2023-01-03 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2022-12-30 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 123 |
| 2022-12-29 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2022-12-28 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 9 |
| 2022-12-27 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2022-12-23 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 335 |
| 2022-12-22 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 4 |
| 2022-12-21 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 337 |
| 2022-12-20 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 5 |
| 2022-12-19 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 142 |
| 2022-12-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 28 |
| 2022-12-15 | $35.64 | $35.64 | $35.40 | $35.40 | $35.40 | 219 |
| 2022-12-14 | $36.87 | $36.89 | $36.30 | $36.30 | $36.30 | 1,416 |
| 2022-12-13 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2022-12-12 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 2 |
| 2022-12-09 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 69 |
| 2022-12-08 | $36.65 | $36.67 | $36.43 | $36.43 | $36.43 | 6,400 |
| 2022-12-07 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2022-12-06 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2022-12-05 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 119 |
| 2022-12-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 577 |
| 2022-12-01 | $36.12 | $36.16 | $36.12 | $36.16 | $36.16 | 383 |
| 2022-11-30 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 695 |
| 2022-11-29 | $34.70 | $34.70 | $34.25 | $34.25 | $34.11 | 1,251 |
| 2022-11-28 | $36.00 | $36.00 | $34.83 | $34.83 | $34.68 | 3,459 |
| 2022-11-25 | $35.52 | $35.52 | $35.52 | $35.52 | $35.37 | 0 |
| 2022-11-23 | $35.52 | $35.52 | $35.52 | $35.52 | $35.37 | 200 |
| 2022-11-22 | $35.71 | $35.71 | $35.71 | $35.71 | $35.56 | 0 |
| 2022-11-21 | $35.71 | $35.71 | $35.71 | $35.71 | $35.56 | 30 |
| 2022-11-18 | $35.71 | $35.71 | $35.71 | $35.71 | $35.56 | 0 |
| 2022-11-17 | $35.71 | $35.71 | $35.71 | $35.71 | $35.56 | 0 |
| 2022-11-16 | $35.71 | $35.71 | $35.71 | $35.71 | $35.56 | 0 |
| 2022-11-15 | $35.86 | $35.95 | $35.71 | $35.71 | $35.56 | 620 |
| 2022-11-14 | $35.17 | $35.17 | $35.16 | $35.16 | $35.02 | 200 |
| 2022-11-11 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2022-11-10 | $33.69 | $33.69 | $33.68 | $33.68 | $33.68 | 250 |
| 2022-11-09 | $32.25 | $32.25 | $32.18 | $32.18 | $32.18 | 508 |
| 2022-11-08 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 125 |
| 2022-11-07 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 100 |
| 2022-11-04 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2022-11-03 | $29.07 | $29.35 | $29.07 | $29.35 | $29.35 | 201 |
| 2022-11-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-11-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-31 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
| 2022-10-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 77 |
| 2022-10-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 163 |
| 2022-10-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 7 |
| 2022-10-25 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 108 |
| 2022-10-24 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 30 |
| 2022-10-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 328 |
| 2022-10-20 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-10-19 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-10-18 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-10-17 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-10-14 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 920 |
| 2022-10-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 120 |
| 2022-10-12 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2022-10-11 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2022-10-10 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 4 |
| 2022-10-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 14 |
| 2022-10-06 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2022-10-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2022-10-04 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 1 |
| 2022-10-03 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 100 |
| 2022-09-30 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1 |
| 2022-09-29 | $28.16 | $28.16 | $28.04 | $28.04 | $28.04 | 420 |
| 2022-09-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2022-09-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 7,800 |
| 2022-09-26 | $28.62 | $28.62 | $27.89 | $27.89 | $27.89 | 2,332 |
| 2022-09-23 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 555 |
| 2022-09-22 | $29.62 | $29.62 | $29.45 | $29.45 | $29.45 | 300 |
| 2022-09-21 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 100 |
| 2022-09-20 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-09-19 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2022-09-16 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 235 |
| 2022-09-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 106 |
| 2022-09-14 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-09-13 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-09-12 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-09-09 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1 |
| 2022-09-08 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-09-07 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 108 |
| 2022-09-06 | $30.37 | $30.37 | $30.36 | $30.36 | $30.36 | 500 |
| 2022-09-02 | $30.87 | $30.87 | $30.84 | $30.85 | $30.85 | 2,414 |
| 2022-09-01 | $30.36 | $30.38 | $30.23 | $30.23 | $30.23 | 1,623 |
| 2022-08-31 | $30.82 | $30.82 | $30.80 | $30.80 | $30.80 | 4,698 |
| 2022-08-30 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-29 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 160 |
| 2022-08-26 | $31.69 | $31.71 | $31.45 | $31.45 | $31.45 | 535 |
| 2022-08-25 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-24 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-23 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-22 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 172 |
| 2022-08-19 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-18 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 50 |
| 2022-08-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-08-16 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1 |
| 2022-08-15 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 670 |
| 2022-08-12 | $29.77 | $31.61 | $29.77 | $31.61 | $31.61 | 215 |
| 2022-08-11 | $30.82 | $31.67 | $30.82 | $31.67 | $31.67 | 450 |
| 2022-08-10 | $29.45 | $29.81 | $29.45 | $29.81 | $29.81 | 1,194 |
| 2022-08-09 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1 |
| 2022-08-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 42 |
| 2022-08-05 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 4 |
| 2022-08-04 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1 |
| 2022-08-03 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2022-08-02 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 519 |
| 2022-08-01 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-29 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-28 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-27 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-26 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2022-07-25 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 205 |
| 2022-07-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-07-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-07-20 | $27.24 | $27.47 | $27.24 | $27.47 | $27.47 | 200 |
| 2022-07-19 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 330 |
| 2022-07-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2022-07-15 | $25.29 | $25.29 | $25.06 | $25.06 | $25.06 | 250 |
| 2022-07-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 61 |
| 2022-07-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-07-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 320 |
| 2022-07-11 | $25.39 | $25.52 | $25.39 | $25.52 | $25.52 | 300 |
| 2022-07-08 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 285 |
| 2022-07-07 | $25.38 | $25.56 | $25.38 | $25.56 | $25.56 | 562 |
| 2022-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 125 |
| 2022-07-05 | $24.28 | $24.50 | $24.28 | $24.50 | $24.50 | 355 |
| 2022-07-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-06-30 | $24.84 | $25.09 | $24.84 | $25.09 | $25.09 | 331 |
| 2022-06-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 328 |
| 2022-06-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 20 |
| 2022-06-27 | $24.50 | $25.44 | $24.50 | $25.44 | $25.44 | 719 |
| 2022-06-24 | $23.97 | $24.28 | $23.63 | $24.18 | $24.18 | 2,260 |
| 2022-06-23 | $24.58 | $24.58 | $24.56 | $24.56 | $24.56 | 538 |
| 2022-06-22 | $25.04 | $25.12 | $25.04 | $25.12 | $25.12 | 650 |
| 2022-06-21 | $24.94 | $25.37 | $24.94 | $25.37 | $25.37 | 652 |
| 2022-06-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 9,988 |
| 2022-06-16 | $25.14 | $25.17 | $24.33 | $24.35 | $24.35 | 15,920 |
| 2022-06-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-06-14 | $25.78 | $25.78 | $25.60 | $25.60 | $25.60 | 910 |
| 2022-06-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 19 |
| 2022-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 501 |
| 2022-06-09 | $28.25 | $28.25 | $28.17 | $28.17 | $28.17 | 327 |
| 2022-06-08 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-06-07 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-06-06 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 23 |
| 2022-06-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 105 |
| 2022-06-02 | $29.04 | $29.08 | $29.04 | $29.08 | $29.08 | 200 |
| 2022-06-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 34 |
| 2022-05-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4,996 |
| 2022-05-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 800 |
| 2022-05-26 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 1 |
| 2022-05-25 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 0 |
| 2022-05-24 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 130 |
| 2022-05-23 | $27.57 | $27.57 | $27.57 | $27.57 | $27.42 | 50 |
| 2022-05-20 | $27.57 | $27.57 | $27.57 | $27.57 | $27.42 | 65 |
| 2022-05-19 | $27.57 | $27.57 | $27.57 | $27.57 | $27.42 | 0 |
| 2022-05-18 | $27.57 | $27.57 | $27.57 | $27.57 | $27.42 | 104 |
| 2022-05-17 | $27.65 | $27.65 | $27.63 | $27.63 | $27.48 | 500 |
| 2022-05-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 283 |
| 2022-05-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.48 | 300 |
| 2022-05-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.84 | 50 |
| 2022-05-11 | $27.19 | $27.19 | $26.99 | $26.99 | $26.84 | 1,600 |
| 2022-05-10 | $26.36 | $26.36 | $26.36 | $26.36 | $26.21 | 400 |
| 2022-05-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.77 | 24 |
| 2022-05-06 | $26.98 | $27.00 | $26.92 | $26.92 | $26.77 | 335 |
| 2022-05-05 | $27.15 | $27.15 | $26.99 | $26.99 | $26.84 | 1,073 |
| 2022-05-04 | $28.03 | $28.03 | $28.03 | $28.03 | $27.88 | 2 |
| 2022-05-03 | $27.50 | $28.09 | $27.50 | $28.03 | $27.88 | 1,302 |
| 2022-05-02 | $27.29 | $27.52 | $27.14 | $27.16 | $27.01 | 1,230 |
| 2022-04-29 | $28.01 | $28.01 | $28.01 | $28.01 | $27.86 | 120 |
| 2022-04-28 | $27.65 | $28.20 | $27.65 | $28.15 | $27.99 | 1,000 |
| 2022-04-27 | $26.97 | $27.52 | $26.97 | $27.31 | $27.15 | 1,200 |
| 2022-04-26 | $30.67 | $30.67 | $30.67 | $30.67 | $30.50 | 22 |
| 2022-04-25 | $30.67 | $30.67 | $30.67 | $30.67 | $30.50 | 22 |
| 2022-04-22 | $30.67 | $30.67 | $30.67 | $30.67 | $30.50 | 94 |
| 2022-04-21 | $31.20 | $31.20 | $30.67 | $30.67 | $30.50 | 200 |
| 2022-04-20 | $31.37 | $31.37 | $31.35 | $31.35 | $31.18 | 364 |
| 2022-04-19 | $30.56 | $30.56 | $30.56 | $30.56 | $30.39 | 15 |
| 2022-04-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.39 | 186 |
| 2022-04-14 | $30.66 | $30.68 | $30.66 | $30.68 | $30.51 | 601 |
| 2022-04-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.48 | 398 |
| 2022-04-12 | $30.01 | $30.01 | $30.01 | $30.01 | $29.84 | 10 |
| 2022-04-11 | $30.00 | $30.01 | $30.00 | $30.01 | $29.84 | 1,200 |
| 2022-04-08 | $29.49 | $29.80 | $29.49 | $29.80 | $29.64 | 400 |
| 2022-04-07 | $29.04 | $29.04 | $29.04 | $29.04 | $28.88 | 110 |
| 2022-04-06 | $30.00 | $30.00 | $29.44 | $29.44 | $29.28 | 1,622 |
| 2022-04-05 | $30.20 | $30.20 | $30.15 | $30.15 | $29.98 | 665 |
| 2022-04-04 | $29.59 | $29.59 | $29.59 | $29.59 | $29.43 | 10 |
| 2022-04-01 | $29.64 | $29.65 | $29.59 | $29.59 | $29.43 | 900 |
| 2022-03-31 | $30.17 | $30.30 | $30.05 | $30.05 | $29.72 | 6,108 |
| 2022-03-30 | $30.48 | $30.50 | $30.40 | $30.46 | $30.13 | 5,850 |
| 2022-03-29 | $30.20 | $30.25 | $30.20 | $30.25 | $29.92 | 500 |
| 2022-03-28 | $30.44 | $30.44 | $30.44 | $30.44 | $30.11 | 67 |
| 2022-03-25 | $30.50 | $30.57 | $30.44 | $30.44 | $30.11 | 1,600 |
| 2022-03-24 | $30.59 | $30.59 | $30.59 | $30.59 | $30.26 | 103 |
| 2022-03-23 | $30.95 | $30.95 | $30.95 | $30.95 | $30.61 | 10 |
| 2022-03-22 | $30.95 | $30.95 | $30.95 | $30.95 | $30.61 | 30 |
| 2022-03-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.61 | 0 |
| 2022-03-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.61 | 30 |
| 2022-03-17 | $30.93 | $30.95 | $30.93 | $30.95 | $30.61 | 240 |
| 2022-03-16 | $30.10 | $30.10 | $30.10 | $30.10 | $29.77 | 135 |
| 2022-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.67 | 70 |
| 2022-03-14 | $30.33 | $30.33 | $30.00 | $30.00 | $29.67 | 345 |
| 2022-03-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.16 | 424 |
| 2022-03-10 | $30.68 | $30.68 | $30.68 | $30.68 | $30.35 | 75 |
| 2022-03-09 | $30.45 | $30.68 | $30.14 | $30.68 | $30.35 | 12,865 |
| 2022-03-08 | $29.70 | $29.70 | $29.28 | $29.28 | $28.96 | 4,110 |
| 2022-03-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.29 | 220 |
| 2022-03-04 | $30.30 | $30.30 | $30.30 | $30.30 | $29.97 | 100 |
| 2022-03-03 | $31.14 | $31.14 | $31.14 | $31.14 | $30.80 | 25 |
| 2022-03-02 | $31.14 | $31.14 | $31.14 | $31.14 | $30.80 | 100 |
| 2022-03-01 | $31.36 | $31.36 | $31.36 | $31.36 | $31.01 | 50 |
| 2022-02-28 | $31.36 | $31.36 | $31.36 | $31.36 | $31.01 | 20 |
| 2022-02-25 | $31.36 | $31.36 | $31.36 | $31.36 | $31.01 | 221 |
| 2022-02-24 | $30.82 | $30.82 | $30.82 | $30.82 | $30.49 | 0 |
| 2022-02-23 | $31.65 | $31.65 | $30.82 | $30.82 | $30.49 | 915 |
| 2022-02-22 | $31.46 | $31.46 | $31.46 | $31.46 | $31.12 | 100 |
| 2022-02-18 | $32.46 | $32.46 | $32.46 | $32.46 | $32.11 | 1 |
| 2022-02-17 | $32.46 | $32.46 | $32.46 | $32.46 | $32.11 | 1,463 |
| 2022-02-16 | $32.53 | $32.53 | $32.41 | $32.46 | $32.11 | 300 |
| 2022-02-15 | $32.58 | $32.64 | $32.49 | $32.49 | $32.14 | 708 |
| 2022-02-14 | $32.41 | $32.41 | $32.41 | $32.41 | $32.06 | 100 |
| 2022-02-11 | $32.46 | $32.46 | $32.46 | $32.46 | $32.11 | 223 |
| 2022-02-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.38 | 2,700 |
| 2022-02-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.17 | 0 |
| 2022-02-08 | $32.52 | $32.52 | $32.52 | $32.52 | $32.17 | 200 |
| 2022-02-07 | $31.92 | $31.92 | $31.92 | $31.92 | $31.57 | 200 |
| 2022-02-04 | $31.97 | $31.97 | $31.81 | $31.93 | $31.58 | 665 |
| 2022-02-03 | $32.19 | $32.37 | $32.19 | $32.37 | $32.02 | 200 |
| 2022-02-02 | $32.10 | $32.10 | $32.10 | $32.10 | $31.75 | 280 |
| 2022-02-01 | $31.78 | $31.78 | $31.78 | $31.78 | $31.43 | 200 |
| 2022-01-31 | $31.50 | $31.50 | $31.33 | $31.36 | $31.02 | 3,210 |
| 2022-01-28 | $30.49 | $31.04 | $30.49 | $31.04 | $30.70 | 6,106 |
| 2022-01-27 | $31.16 | $31.16 | $31.16 | $31.16 | $30.82 | 100 |
| 2022-01-26 | $31.46 | $31.47 | $31.08 | $31.08 | $30.74 | 661 |
| 2022-01-25 | $31.21 | $31.21 | $31.21 | $31.21 | $30.87 | 200 |
| 2022-01-24 | $31.18 | $31.26 | $31.18 | $31.26 | $30.92 | 558 |
| 2022-01-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.45 | 315 |
| 2022-01-20 | $32.71 | $32.71 | $32.18 | $32.18 | $31.83 | 310 |
| 2022-01-19 | $32.43 | $32.43 | $32.43 | $32.43 | $32.08 | 430 |
| 2022-01-18 | $32.43 | $32.43 | $32.43 | $32.43 | $32.08 | 430 |
| 2022-01-14 | $32.49 | $32.52 | $32.40 | $32.40 | $32.05 | 14,586 |
| 2022-01-13 | $32.91 | $32.91 | $32.91 | $32.91 | $32.55 | 340 |
| 2022-01-12 | $32.11 | $32.11 | $32.11 | $32.11 | $31.76 | 0 |
| 2022-01-11 | $31.64 | $32.11 | $31.64 | $32.11 | $31.76 | 300 |
| 2022-01-10 | $31.65 | $31.67 | $31.65 | $31.66 | $31.32 | 1,354 |
| 2022-01-07 | $32.07 | $32.07 | $32.07 | $32.07 | $31.72 | 400 |
| 2022-01-06 | $32.06 | $32.06 | $32.06 | $32.06 | $31.71 | 100 |
| 2022-01-05 | $31.94 | $31.94 | $31.94 | $31.94 | $31.59 | 70 |
| 2022-01-04 | $31.95 | $31.95 | $31.91 | $31.94 | $31.59 | 10,660 |
| 2022-01-03 | $31.63 | $31.63 | $31.63 | $31.63 | $31.28 | 0 |
| 2021-12-31 | $31.63 | $31.63 | $31.63 | $31.63 | $31.29 | 25 |
| 2021-12-30 | $31.75 | $31.75 | $31.63 | $31.63 | $31.28 | 300 |
| 2021-12-29 | $31.40 | $31.57 | $31.38 | $31.38 | $31.04 | 15,765 |
| 2021-12-28 | $31.12 | $31.12 | $31.12 | $31.12 | $30.79 | 30 |
| 2021-12-27 | $31.12 | $31.12 | $31.12 | $31.12 | $30.79 | 0 |
| 2021-12-23 | $30.90 | $31.15 | $30.83 | $31.12 | $30.79 | 19,551 |
| 2021-12-22 | $30.60 | $30.81 | $30.57 | $30.57 | $30.24 | 2,210 |
| 2021-12-21 | $30.23 | $30.35 | $30.22 | $30.32 | $29.99 | 2,903 |
| 2021-12-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.58 | 100 |
| 2021-12-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.30 | 123 |
| 2021-12-16 | $30.55 | $30.55 | $30.55 | $30.55 | $30.21 | 19 |
| 2021-12-15 | $30.69 | $30.71 | $30.55 | $30.55 | $30.21 | 632 |
| 2021-12-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.93 | 190 |
| 2021-12-13 | $32.22 | $32.22 | $32.22 | $32.22 | $31.87 | 77 |
| 2021-12-10 | $32.51 | $32.51 | $32.22 | $32.22 | $31.87 | 327 |
| 2021-12-09 | $32.21 | $32.21 | $32.21 | $32.21 | $31.86 | 165 |
| 2021-12-08 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 10 |
| 2021-12-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 10 |
| 2021-12-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 50 |
| 2021-12-03 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 85 |
| 2021-12-02 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 150 |
| 2021-12-01 | $31.80 | $32.45 | $31.68 | $31.68 | $31.34 | 430 |
| 2021-11-30 | $31.31 | $31.31 | $31.11 | $31.17 | $30.83 | 3,414 |
| 2021-11-29 | $32.99 | $32.99 | $32.99 | $32.99 | $32.48 | 0 |
| 2021-11-26 | $32.99 | $32.99 | $32.99 | $32.99 | $32.48 | 5 |
| 2021-11-24 | $32.99 | $32.99 | $32.99 | $32.99 | $32.48 | 15 |
| 2021-11-23 | $33.16 | $33.16 | $32.99 | $32.99 | $32.48 | 274 |
| 2021-11-22 | $33.35 | $33.35 | $33.35 | $33.35 | $32.83 | 61 |
| 2021-11-19 | $33.40 | $33.40 | $33.35 | $33.35 | $32.83 | 710 |
| 2021-11-18 | $33.26 | $33.26 | $33.26 | $33.26 | $32.75 | 460 |
| 2021-11-17 | $34.52 | $34.52 | $34.52 | $34.52 | $33.99 | 60 |
| 2021-11-16 | $34.52 | $34.52 | $34.52 | $34.52 | $33.99 | 0 |
| 2021-11-15 | $34.52 | $34.52 | $34.52 | $34.52 | $33.99 | 150 |
| 2021-11-12 | $33.55 | $33.55 | $33.55 | $33.55 | $33.04 | 0 |
| 2021-11-11 | $33.75 | $33.75 | $33.55 | $33.55 | $33.04 | 255 |
| 2021-11-10 | $34.70 | $34.70 | $34.00 | $34.00 | $33.48 | 204 |
| 2021-11-09 | $36.62 | $36.62 | $36.62 | $36.62 | $36.06 | 95 |
| 2021-11-08 | $36.62 | $36.62 | $36.62 | $36.62 | $36.06 | 0 |
| 2021-11-05 | $36.62 | $36.62 | $36.62 | $36.62 | $36.06 | 95 |
| 2021-11-04 | $36.62 | $36.76 | $36.62 | $36.62 | $36.06 | 1,500 |
| 2021-11-03 | $35.92 | $35.92 | $35.92 | $35.92 | $35.37 | 0 |
| 2021-11-02 | $35.92 | $35.92 | $35.92 | $35.92 | $35.37 | 200 |
| 2021-11-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.40 | 60 |
| 2021-10-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.40 | 800 |
| 2021-10-28 | $36.99 | $36.99 | $36.99 | $36.99 | $36.42 | 60 |
| 2021-10-27 | $36.99 | $36.99 | $36.99 | $36.99 | $36.42 | 157 |
| 2021-10-26 | $37.62 | $37.62 | $36.99 | $36.99 | $36.42 | 231 |
| 2021-10-25 | $36.43 | $36.43 | $36.43 | $36.43 | $35.87 | 0 |
| 2021-10-22 | $36.43 | $36.43 | $36.43 | $36.43 | $35.87 | 0 |
| 2021-10-21 | $36.00 | $36.43 | $36.00 | $36.43 | $35.87 | 1,382 |
| 2021-10-20 | $34.27 | $34.27 | $34.27 | $34.27 | $33.75 | 0 |
| 2021-10-19 | $34.27 | $34.27 | $34.27 | $34.27 | $33.75 | 0 |
| 2021-10-18 | $34.27 | $34.27 | $34.27 | $34.27 | $33.75 | 400 |
| 2021-10-15 | $33.63 | $33.63 | $33.63 | $33.63 | $33.11 | 150 |
| 2021-10-14 | $32.86 | $32.86 | $32.86 | $32.86 | $32.35 | 0 |
| 2021-10-13 | $32.85 | $32.86 | $32.85 | $32.86 | $32.35 | 6,825 |
| 2021-10-12 | $32.54 | $32.54 | $32.54 | $32.54 | $32.04 | 0 |
| 2021-10-11 | $32.54 | $32.54 | $32.54 | $32.54 | $32.04 | 0 |
| 2021-10-08 | $32.67 | $32.74 | $32.54 | $32.54 | $32.04 | 1,000 |
| 2021-10-07 | $32.68 | $32.68 | $32.53 | $32.53 | $32.03 | 600 |
| 2021-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.51 | 11,105 |
| 2021-10-05 | $32.22 | $32.22 | $32.22 | $32.22 | $31.73 | 2,707 |
| 2021-10-04 | $33.08 | $33.08 | $33.08 | $33.08 | $32.57 | 23 |
| 2021-10-01 | $33.10 | $33.11 | $33.08 | $33.08 | $32.57 | 400 |
| 2021-09-30 | $34.17 | $34.17 | $34.01 | $34.01 | $33.49 | 2,501 |
| 2021-09-29 | $35.25 | $35.25 | $35.25 | $35.25 | $34.71 | 0 |
| 2021-09-28 | $35.25 | $35.25 | $35.25 | $35.25 | $34.71 | 0 |
| 2021-09-27 | $35.25 | $35.25 | $35.25 | $35.25 | $34.71 | 0 |
| 2021-09-24 | $35.25 | $35.25 | $35.25 | $35.25 | $34.71 | 2 |
| 2021-09-23 | $35.25 | $35.25 | $35.25 | $35.25 | $34.71 | 165 |
| 2021-09-22 | $34.23 | $34.23 | $34.23 | $34.23 | $33.70 | 25 |
| 2021-09-21 | $34.23 | $34.23 | $34.23 | $34.23 | $33.70 | 0 |
| 2021-09-20 | $34.23 | $34.23 | $34.23 | $34.23 | $33.70 | 0 |
| 2021-09-17 | $34.23 | $34.23 | $34.23 | $34.23 | $33.70 | 1,839 |
| 2021-09-16 | $33.76 | $33.76 | $33.76 | $33.76 | $33.24 | 8 |
| 2021-09-15 | $33.80 | $33.80 | $33.76 | $33.76 | $33.24 | 1,000 |
| 2021-09-14 | $33.50 | $33.50 | $33.50 | $33.50 | $32.99 | 0 |
| 2021-09-13 | $33.50 | $33.50 | $33.50 | $33.50 | $32.99 | 15 |
| 2021-09-10 | $33.50 | $33.50 | $33.50 | $33.50 | $32.99 | 200 |
| 2021-09-09 | $33.50 | $33.50 | $33.50 | $33.50 | $32.99 | 10 |
| 2021-09-08 | $33.50 | $33.50 | $33.50 | $33.50 | $32.99 | 250 |
| 2021-09-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.48 | 275 |
| 2021-09-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.48 | 0 |
| 2021-09-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.48 | 400 |
| 2021-09-01 | $34.16 | $34.24 | $34.16 | $34.22 | $33.69 | 606 |
| 2021-08-31 | $34.52 | $34.52 | $34.52 | $34.52 | $33.99 | 1,126 |
| 2021-08-30 | $34.52 | $34.52 | $34.52 | $34.52 | $33.85 | 0 |
| 2021-08-27 | $34.52 | $34.52 | $34.52 | $34.52 | $33.85 | 0 |
| 2021-08-26 | $34.52 | $34.52 | $34.52 | $34.52 | $33.85 | 0 |
| 2021-08-25 | $34.52 | $34.52 | $34.52 | $34.52 | $33.85 | 100 |
| 2021-08-24 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 50 |
| 2021-08-23 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 95 |
| 2021-08-20 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 0 |
| 2021-08-19 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 0 |
| 2021-08-18 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 0 |
| 2021-08-17 | $34.66 | $34.66 | $34.66 | $34.66 | $33.98 | 440 |
| 2021-08-16 | $34.72 | $34.72 | $34.72 | $34.72 | $34.05 | 150 |
| 2021-08-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.34 | 0 |
| 2021-08-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.34 | 0 |
| 2021-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.34 | 0 |
| 2021-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.34 | 0 |
| 2021-08-09 | $33.74 | $34.00 | $33.74 | $34.00 | $33.34 | 310 |
| 2021-08-06 | $33.79 | $33.79 | $33.79 | $33.79 | $33.13 | 190 |
| 2021-08-05 | $34.14 | $34.14 | $34.04 | $34.04 | $33.38 | 1,174 |
| 2021-08-04 | $34.53 | $34.53 | $34.53 | $34.53 | $33.87 | 585 |
| 2021-08-03 | $36.08 | $36.08 | $36.08 | $36.08 | $35.38 | 0 |
| 2021-08-02 | $36.08 | $36.08 | $36.08 | $36.08 | $35.38 | 0 |
| 2021-07-30 | $36.00 | $36.08 | $36.00 | $36.08 | $35.38 | 755 |
| 2021-07-29 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 0 |
| 2021-07-28 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 0 |
| 2021-07-27 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 0 |
| 2021-07-26 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 28 |
| 2021-07-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 0 |
| 2021-07-22 | $34.05 | $34.05 | $34.05 | $34.05 | $33.39 | 380 |
| 2021-07-21 | $33.76 | $34.38 | $33.73 | $34.38 | $33.71 | 900 |
| 2021-07-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.36 | 0 |
| 2021-07-19 | $33.58 | $33.58 | $33.00 | $33.00 | $32.36 | 300 |
| 2021-07-16 | $36.28 | $36.28 | $36.28 | $36.28 | $35.58 | 11,927 |
| 2021-07-15 | $36.28 | $36.28 | $36.28 | $36.28 | $35.58 | 0 |
| 2021-07-14 | $36.28 | $36.28 | $36.28 | $36.28 | $35.58 | 0 |
| 2021-07-13 | $36.28 | $36.28 | $36.28 | $36.28 | $35.58 | 110 |
| 2021-07-12 | $35.84 | $35.84 | $35.84 | $35.84 | $35.15 | 0 |
| 2021-07-09 | $35.84 | $35.84 | $35.84 | $35.84 | $35.15 | 0 |
| 2021-07-08 | $35.84 | $35.84 | $35.84 | $35.84 | $35.15 | 0 |
| 2021-07-07 | $35.84 | $35.84 | $35.84 | $35.84 | $35.15 | 9 |
| 2021-07-06 | $36.08 | $36.08 | $35.80 | $35.84 | $35.15 | 1,209 |
| 2021-07-02 | $36.03 | $36.03 | $36.03 | $36.03 | $35.33 | 0 |
| 2021-07-01 | $36.03 | $36.03 | $36.03 | $36.03 | $35.33 | 0 |
| 2021-06-30 | $36.03 | $36.03 | $36.03 | $36.03 | $35.33 | 670 |
| 2021-06-29 | $35.89 | $35.89 | $35.89 | $35.89 | $35.19 | 31 |
| 2021-06-28 | $35.89 | $35.89 | $35.89 | $35.89 | $35.19 | 100 |
| 2021-06-25 | $35.67 | $35.67 | $35.67 | $35.67 | $34.98 | 0 |
| 2021-06-24 | $35.67 | $35.67 | $35.67 | $35.67 | $34.98 | 84 |
| 2021-06-23 | $35.67 | $35.67 | $35.67 | $35.67 | $34.98 | 0 |
| 2021-06-22 | $35.67 | $35.67 | $35.67 | $35.67 | $34.98 | 50 |
| 2021-06-21 | $35.67 | $35.67 | $35.67 | $35.67 | $34.98 | 184 |
| 2021-06-18 | $35.66 | $35.66 | $35.66 | $35.66 | $34.97 | 8,947 |
| 2021-06-17 | $35.66 | $35.66 | $35.66 | $35.66 | $34.97 | 305 |
| 2021-06-16 | $38.01 | $38.01 | $38.01 | $38.01 | $37.27 | 0 |
| 2021-06-15 | $38.01 | $38.01 | $38.01 | $38.01 | $37.27 | 85 |
| 2021-06-14 | $38.02 | $38.02 | $38.01 | $38.01 | $37.27 | 200 |
| 2021-06-11 | $38.02 | $38.02 | $38.02 | $38.02 | $37.28 | 225 |
| 2021-06-10 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-06-09 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-06-08 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 5 |
| 2021-06-07 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 85 |
| 2021-06-04 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 60 |
| 2021-06-03 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-06-02 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-06-01 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-05-28 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 0 |
| 2021-05-27 | $38.29 | $38.29 | $38.29 | $38.29 | $37.55 | 6,008 |
| 2021-05-26 | $39.02 | $39.02 | $39.02 | $39.02 | $38.26 | 0 |
| 2021-05-25 | $39.02 | $39.02 | $39.02 | $39.02 | $38.26 | 0 |
| 2021-05-24 | $39.02 | $39.02 | $39.02 | $39.02 | $38.26 | 0 |
| 2021-05-21 | $39.02 | $39.02 | $39.02 | $39.02 | $38.26 | 100 |
| 2021-05-20 | $39.16 | $39.16 | $39.16 | $39.16 | $38.40 | 24 |
| 2021-05-19 | $39.16 | $39.16 | $39.16 | $39.16 | $38.40 | 1,010 |
| 2021-05-18 | $39.80 | $39.80 | $39.80 | $39.80 | $39.03 | 300 |
| 2021-05-17 | $40.43 | $40.43 | $40.43 | $40.43 | $39.65 | 100 |
| 2021-05-14 | $40.57 | $40.62 | $40.57 | $40.62 | $39.83 | 300 |
| 2021-05-13 | $41.01 | $41.01 | $41.01 | $41.01 | $40.21 | 205 |
| 2021-05-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.19 | 100 |
| 2021-05-11 | $42.10 | $42.10 | $42.10 | $42.10 | $41.29 | 0 |
| 2021-05-10 | $42.10 | $42.10 | $42.10 | $42.10 | $41.29 | 0 |
| 2021-05-07 | $42.39 | $42.39 | $42.10 | $42.10 | $41.29 | 250 |
| 2021-05-06 | $42.50 | $42.50 | $42.50 | $42.50 | $41.67 | 100 |
| 2021-05-05 | $43.07 | $43.07 | $43.07 | $43.07 | $42.23 | 0 |
| 2021-05-04 | $43.07 | $43.07 | $43.07 | $43.07 | $42.23 | 100 |
| 2021-05-03 | $44.01 | $44.01 | $44.01 | $44.01 | $43.15 | 201 |
| 2021-04-30 | $41.86 | $41.86 | $41.85 | $41.85 | $41.04 | 400 |
| 2021-04-29 | $42.35 | $42.35 | $42.35 | $42.35 | $41.53 | 389 |
| 2021-04-28 | $42.38 | $42.38 | $42.20 | $42.20 | $41.38 | 400 |
| 2021-04-27 | $41.94 | $41.94 | $41.94 | $41.94 | $41.13 | 400 |
| 2021-04-26 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 0 |
| 2021-04-23 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 0 |
| 2021-04-22 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 500 |
| 2021-04-21 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 55 |
| 2021-04-20 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 13 |
| 2021-04-19 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 0 |
| 2021-04-16 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 83 |
| 2021-04-15 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 0 |
| 2021-04-14 | $40.63 | $40.63 | $40.63 | $40.63 | $39.84 | 136 |
| 2021-04-13 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 0 |
| 2021-04-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 78 |
| 2021-04-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 0 |
| 2021-04-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 0 |
| 2021-04-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 0 |
| 2021-04-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.21 | 580 |
| 2021-04-05 | $40.99 | $40.99 | $40.99 | $40.99 | $40.20 | 1,500 |
| 2021-04-01 | $40.99 | $40.99 | $40.99 | $40.99 | $40.20 | 100 |
| 2021-03-31 | $40.50 | $40.50 | $40.50 | $40.50 | $39.57 | 277 |
| 2021-03-30 | $39.64 | $40.24 | $39.64 | $40.24 | $39.32 | 227 |
| 2021-03-29 | $38.83 | $38.83 | $38.83 | $38.83 | $37.94 | 0 |
| 2021-03-26 | $38.83 | $38.83 | $38.83 | $38.83 | $37.94 | 48 |
| 2021-03-25 | $38.83 | $38.83 | $38.83 | $38.83 | $37.94 | 230 |
| 2021-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.09 | 3 |
| 2021-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.09 | 0 |
| 2021-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.09 | 0 |
| 2021-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $39.09 | 128 |
| 2021-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.09 | 1,515 |
| 2021-03-17 | $39.35 | $39.35 | $39.35 | $39.35 | $38.45 | 156 |
| 2021-03-16 | $40.00 | $40.00 | $39.84 | $39.84 | $38.93 | 610 |
| 2021-03-15 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 3 |
| 2021-03-12 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-11 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-10 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-09 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-08 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-05 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 0 |
| 2021-03-04 | $37.56 | $37.56 | $37.56 | $37.56 | $36.70 | 200 |
| 2021-03-03 | $37.07 | $37.07 | $37.07 | $37.07 | $36.22 | 0 |
| 2021-03-02 | $37.07 | $37.07 | $37.07 | $37.07 | $36.22 | 2 |
| 2021-03-01 | $37.07 | $37.07 | $37.07 | $37.07 | $36.22 | 135 |
| 2021-02-26 | $36.30 | $36.30 | $36.30 | $36.30 | $35.47 | 135 |
| 2021-02-25 | $36.30 | $36.30 | $36.30 | $36.30 | $35.47 | 0 |
| 2021-02-24 | $36.30 | $36.30 | $36.30 | $36.30 | $35.47 | 0 |
| 2021-02-23 | $36.30 | $36.30 | $36.30 | $36.30 | $35.47 | 135 |
| 2021-02-22 | $37.25 | $37.25 | $37.25 | $37.25 | $36.40 | 0 |
| 2021-02-19 | $37.25 | $37.25 | $37.25 | $37.25 | $36.40 | 100 |
| 2021-02-18 | $36.26 | $36.26 | $36.26 | $36.26 | $35.43 | 0 |
| 2021-02-17 | $36.26 | $36.26 | $36.26 | $36.26 | $35.43 | 200 |
| 2021-02-16 | $37.85 | $37.85 | $37.85 | $37.85 | $36.99 | 100 |
| 2021-02-12 | $36.86 | $36.86 | $36.86 | $36.86 | $36.02 | 0 |
| 2021-02-11 | $36.86 | $36.86 | $36.86 | $36.86 | $36.02 | 0 |
| 2021-02-10 | $36.86 | $36.86 | $36.86 | $36.86 | $36.02 | 0 |
| 2021-02-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.02 | 0 |
| 2021-02-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.02 | 0 |
| 2021-02-05 | $36.80 | $36.86 | $36.80 | $36.86 | $36.02 | 675 |
| 2021-02-04 | $37.82 | $37.82 | $37.82 | $37.82 | $36.96 | 0 |
| 2021-02-03 | $37.82 | $37.82 | $37.82 | $37.82 | $36.96 | 263 |
| 2021-02-02 | $37.97 | $37.97 | $37.97 | $37.97 | $37.10 | 100 |
| 2021-02-01 | $37.33 | $37.33 | $37.33 | $37.33 | $36.48 | 150 |
| 2021-01-29 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 0 |
| 2021-01-28 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 200 |
| 2021-01-27 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 0 |
| 2021-01-26 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 0 |
| 2021-01-25 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 19 |
| 2021-01-22 | $36.76 | $36.76 | $36.76 | $36.76 | $35.92 | 0 |
| 2021-01-21 | $36.77 | $36.77 | $36.76 | $36.76 | $35.92 | 300 |
| 2021-01-20 | $36.60 | $36.60 | $36.60 | $36.60 | $35.76 | 200 |
| 2021-01-19 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 0 |
| 2021-01-15 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 0 |
| 2021-01-14 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 2 |
| 2021-01-13 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 2 |
| 2021-01-12 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 0 |
| 2021-01-11 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 0 |
| 2021-01-08 | $37.42 | $37.42 | $37.42 | $37.42 | $36.57 | 200 |
| 2021-01-07 | $37.27 | $37.27 | $37.27 | $37.27 | $36.42 | 0 |
| 2021-01-06 | $37.27 | $37.27 | $37.27 | $37.27 | $36.42 | 185 |
| 2021-01-05 | $36.42 | $36.42 | $36.42 | $36.42 | $35.59 | 0 |
| 2021-01-04 | $36.42 | $36.42 | $36.42 | $36.42 | $35.59 | 0 |
| 2020-12-31 | $36.42 | $36.42 | $36.42 | $36.42 | $35.59 | 0 |
| 2020-12-30 | $36.38 | $36.51 | $36.38 | $36.42 | $35.59 | 800 |
| 2020-12-29 | $36.55 | $36.55 | $36.55 | $36.55 | $35.71 | 0 |
| 2020-12-28 | $36.55 | $36.55 | $36.55 | $36.55 | $35.71 | 0 |
| 2020-12-24 | $36.55 | $36.55 | $36.55 | $36.55 | $35.71 | 0 |
| 2020-12-23 | $36.55 | $36.55 | $36.55 | $36.55 | $35.71 | 0 |
| 2020-12-22 | $36.55 | $36.55 | $36.55 | $36.55 | $35.71 | 150 |
| 2020-12-21 | $36.07 | $36.64 | $36.07 | $36.64 | $35.81 | 675 |
| 2020-12-18 | $36.44 | $36.44 | $36.44 | $36.44 | $35.61 | 150 |
| 2020-12-17 | $35.82 | $35.82 | $35.82 | $35.82 | $35.00 | 0 |
| 2020-12-16 | $35.82 | $35.82 | $35.82 | $35.82 | $35.00 | 28 |
| 2020-12-15 | $35.82 | $35.82 | $35.82 | $35.82 | $35.00 | 240 |
| 2020-12-14 | $35.01 | $35.01 | $35.01 | $35.01 | $34.21 | 200 |
| 2020-12-11 | $34.86 | $34.86 | $34.86 | $34.86 | $34.07 | 0 |
| 2020-12-10 | $34.86 | $34.86 | $34.86 | $34.86 | $34.07 | 0 |
| 2020-12-09 | $34.86 | $34.86 | $34.86 | $34.86 | $34.07 | 0 |
| 2020-12-08 | $34.86 | $34.86 | $34.86 | $34.86 | $34.07 | 150 |
| 2020-12-07 | $35.21 | $35.21 | $35.21 | $35.21 | $34.41 | 2 |
| 2020-12-04 | $35.21 | $35.21 | $35.21 | $35.21 | $34.41 | 300 |
| 2020-12-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.10 | 0 |
| 2020-12-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.10 | 0 |
| 2020-12-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.10 | 0 |
| 2020-11-30 | $34.90 | $34.90 | $34.90 | $34.90 | $34.10 | 476 |
| 2020-11-27 | $34.06 | $34.06 | $34.03 | $34.03 | $33.14 | 200 |
| 2020-11-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 726 |
| 2020-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 62 |
| 2020-11-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-11-19 | $33.02 | $33.02 | $33.00 | $33.00 | $32.14 | 400 |
| 2020-11-18 | $33.14 | $33.14 | $33.14 | $33.14 | $32.28 | 500 |
| 2020-11-17 | $33.23 | $33.23 | $33.23 | $33.23 | $32.37 | 0 |
| 2020-11-16 | $33.23 | $33.23 | $33.23 | $33.23 | $32.37 | 0 |
| 2020-11-13 | $33.30 | $33.30 | $33.23 | $33.23 | $32.37 | 572 |
| 2020-11-12 | $33.38 | $33.38 | $33.38 | $33.38 | $32.51 | 25 |
| 2020-11-11 | $33.38 | $33.38 | $33.38 | $33.38 | $32.51 | 1,008 |
| 2020-11-10 | $34.03 | $34.03 | $34.03 | $34.03 | $33.15 | 0 |
| 2020-11-09 | $34.03 | $34.03 | $34.03 | $34.03 | $33.15 | 1,026 |
| 2020-11-06 | $33.22 | $33.22 | $33.22 | $33.22 | $32.36 | 0 |
| 2020-11-05 | $33.22 | $33.22 | $33.22 | $33.22 | $32.36 | 0 |
| 2020-11-04 | $33.22 | $33.22 | $33.22 | $33.22 | $32.36 | 0 |
| 2020-11-03 | $33.22 | $33.22 | $33.22 | $33.22 | $32.36 | 283 |
| 2020-11-02 | $33.22 | $33.22 | $33.22 | $33.22 | $32.36 | 100 |
| 2020-10-30 | $32.45 | $32.45 | $32.45 | $32.45 | $31.61 | 225 |
| 2020-10-29 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 0 |
| 2020-10-28 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 75 |
| 2020-10-27 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 0 |
| 2020-10-26 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 0 |
| 2020-10-23 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 100 |
| 2020-10-22 | $34.71 | $34.71 | $34.71 | $34.71 | $33.81 | 210 |
| 2020-10-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.12 | 0 |
| 2020-10-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.12 | 0 |
| 2020-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.12 | 0 |
| 2020-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.12 | 300 |
| 2020-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.09 | 14 |
| 2020-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.09 | 0 |
| 2020-10-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.09 | 0 |
| 2020-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.09 | 0 |
| 2020-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.09 | 0 |
| 2020-10-08 | $34.29 | $35.00 | $34.29 | $35.00 | $34.09 | 632 |
| 2020-10-07 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-10-06 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-10-05 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 28 |
| 2020-10-02 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-10-01 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-09-30 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-09-29 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 0 |
| 2020-09-28 | $32.94 | $32.94 | $32.94 | $32.94 | $32.08 | 200 |
| 2020-09-25 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-24 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-23 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-22 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-21 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 2 |
| 2020-09-18 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-17 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-16 | $35.49 | $35.49 | $35.49 | $35.49 | $34.57 | 0 |
| 2020-09-15 | $35.52 | $35.52 | $35.49 | $35.49 | $34.57 | 2,400 |
| 2020-09-14 | $34.82 | $34.82 | $34.82 | $34.82 | $33.92 | 28 |
| 2020-09-11 | $34.82 | $34.82 | $34.82 | $34.82 | $33.92 | 201 |
| 2020-09-10 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 0 |
| 2020-09-09 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 0 |
| 2020-09-08 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 0 |
| 2020-09-04 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 10 |
| 2020-09-03 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 0 |
| 2020-09-02 | $35.03 | $35.03 | $35.03 | $35.03 | $34.12 | 0 |
| 2020-09-01 | $34.97 | $35.04 | $34.96 | $35.03 | $34.12 | 2,000 |
| 2020-08-31 | $34.74 | $34.91 | $34.74 | $34.91 | $34.00 | 897 |
| 2020-08-28 | $35.06 | $35.06 | $35.06 | $35.06 | $34.04 | 0 |
| 2020-08-27 | $35.06 | $35.06 | $35.06 | $35.06 | $34.04 | 0 |
| 2020-08-26 | $35.06 | $35.06 | $35.06 | $35.06 | $34.04 | 0 |
| 2020-08-25 | $34.95 | $35.06 | $34.95 | $35.06 | $34.04 | 500 |
| 2020-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $34.47 | 415 |
| 2020-08-21 | $35.05 | $35.05 | $35.05 | $35.05 | $34.03 | 1,208 |
| 2020-08-20 | $35.20 | $35.25 | $35.20 | $35.25 | $34.22 | 1,026 |
| 2020-08-19 | $35.17 | $35.17 | $35.17 | $35.17 | $34.14 | 4,714 |
| 2020-08-18 | $34.82 | $34.82 | $34.82 | $34.82 | $33.81 | 151 |
| 2020-08-17 | $35.00 | $35.00 | $34.89 | $34.89 | $33.87 | 400 |
| 2020-08-14 | $34.60 | $34.60 | $34.60 | $34.60 | $33.59 | 0 |
| 2020-08-13 | $34.60 | $34.60 | $34.60 | $34.60 | $33.59 | 35 |
| 2020-08-12 | $34.60 | $34.60 | $34.60 | $34.60 | $33.59 | 100 |
| 2020-08-11 | $32.70 | $32.70 | $32.70 | $32.70 | $31.74 | 0 |
| 2020-08-10 | $32.70 | $32.70 | $32.70 | $32.70 | $31.74 | 61 |
| 2020-08-07 | $32.70 | $32.70 | $32.70 | $32.70 | $31.74 | 300 |
| 2020-08-06 | $30.37 | $30.37 | $30.37 | $30.37 | $29.49 | 0 |
| 2020-08-05 | $30.37 | $30.37 | $30.37 | $30.37 | $29.49 | 0 |
| 2020-08-04 | $30.16 | $30.37 | $30.16 | $30.37 | $29.49 | 771 |
| 2020-08-03 | $30.05 | $30.05 | $30.05 | $30.05 | $29.17 | 400 |
| 2020-07-31 | $30.20 | $30.20 | $30.20 | $30.20 | $29.32 | 100 |
| 2020-07-30 | $30.77 | $30.77 | $30.77 | $30.77 | $29.87 | 0 |
| 2020-07-29 | $30.77 | $30.77 | $30.77 | $30.77 | $29.87 | 0 |
| 2020-07-28 | $30.77 | $30.77 | $30.77 | $30.77 | $29.87 | 5,800 |
| 2020-07-27 | $29.80 | $29.80 | $29.80 | $29.80 | $28.93 | 1,000 |
| 2020-07-24 | $28.24 | $28.24 | $28.24 | $28.24 | $27.42 | 0 |
| 2020-07-23 | $28.24 | $28.24 | $28.24 | $28.24 | $27.42 | 2,850 |
| 2020-07-22 | $28.25 | $28.25 | $28.24 | $28.24 | $27.42 | 2,850 |
| 2020-07-21 | $27.65 | $27.65 | $27.65 | $27.65 | $26.84 | 1 |
| 2020-07-20 | $27.65 | $27.65 | $27.65 | $27.65 | $26.84 | 0 |
| 2020-07-17 | $27.55 | $27.65 | $27.55 | $27.65 | $26.84 | 448 |
| 2020-07-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.15 | 0 |
| 2020-07-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.15 | 13 |
| 2020-07-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.15 | 0 |
| 2020-07-13 | $27.06 | $27.06 | $26.94 | $26.94 | $26.15 | 475 |
| 2020-07-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.53 | 0 |
| 2020-07-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.53 | 835 |
| 2020-07-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-07-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-07-02 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-07-01 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-06-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-06-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-06-26 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-06-25 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 0 |
| 2020-06-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.89 | 200 |
| 2020-06-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.10 | 0 |
| 2020-06-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.10 | 0 |
| 2020-06-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.10 | 1 |
| 2020-06-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.10 | 200 |
| 2020-06-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.87 | 100 |
| 2020-06-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 0 |
| 2020-06-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.94 | 0 |
| 2020-06-02 | $25.80 | $25.80 | $25.80 | $25.80 | $24.94 | 230 |
| 2020-06-01 | $24.32 | $24.32 | $24.32 | $24.32 | $23.51 | 0 |
| 2020-05-29 | $24.32 | $24.32 | $24.32 | $24.32 | $23.51 | 8,722 |
| 2020-05-28 | $24.33 | $24.33 | $24.33 | $24.33 | $23.52 | 0 |
| 2020-05-27 | $24.45 | $24.45 | $23.99 | $24.33 | $23.52 | 1,105 |
| 2020-05-26 | $24.28 | $24.28 | $24.28 | $24.28 | $23.47 | 408 |
| 2020-05-22 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-21 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-20 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-19 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-18 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-15 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 0 |
| 2020-05-14 | $22.12 | $22.12 | $22.12 | $22.12 | $21.38 | 272 |
| 2020-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.20 | 401 |
| 2020-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.20 | 0 |
| 2020-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.20 | 100 |
| 2020-05-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.03 | 0 |
| 2020-05-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.03 | 0 |
| 2020-05-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.03 | 1 |
| 2020-05-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.03 | 0 |
| 2020-05-04 | $23.85 | $23.85 | $23.82 | $23.82 | $23.03 | 366 |
| 2020-05-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-30 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-29 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 90 |
| 2020-04-28 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-27 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-24 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-23 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-22 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-21 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-20 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 18 |
| 2020-04-17 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 1 |
| 2020-04-16 | $22.34 | $22.34 | $22.34 | $22.34 | $21.59 | 0 |
| 2020-04-15 | $22.30 | $22.37 | $22.03 | $22.34 | $21.59 | 13,166 |
| 2020-04-14 | $23.00 | $23.00 | $22.87 | $22.87 | $22.11 | 200 |
| 2020-04-13 | $23.06 | $23.06 | $23.06 | $23.06 | $22.29 | 0 |
| 2020-04-09 | $23.06 | $23.06 | $23.06 | $23.06 | $22.29 | 0 |
| 2020-04-08 | $23.07 | $23.07 | $23.06 | $23.06 | $22.29 | 250 |
| 2020-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2020-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2020-04-03 | $21.03 | $21.03 | $21.00 | $21.00 | $20.30 | 1,000 |
| 2020-04-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.54 | 0 |
| 2020-04-01 | $21.19 | $21.25 | $21.19 | $21.25 | $20.44 | 500 |
| 2020-03-31 | $21.68 | $21.82 | $21.68 | $21.82 | $20.99 | 1,000 |
| 2020-03-30 | $20.29 | $20.29 | $20.29 | $20.29 | $19.52 | 2,092 |
| 2020-03-27 | $20.67 | $21.11 | $20.67 | $21.11 | $20.30 | 2,792 |
| 2020-03-26 | $20.62 | $20.62 | $20.62 | $20.62 | $19.83 | 2,306 |
| 2020-03-25 | $20.62 | $20.62 | $20.62 | $20.62 | $19.83 | 5,806 |
| 2020-03-24 | $17.64 | $17.65 | $17.64 | $17.65 | $16.98 | 785 |
| 2020-03-23 | $17.48 | $17.48 | $16.51 | $16.51 | $15.88 | 2,096 |
| 2020-03-20 | $19.24 | $19.24 | $19.24 | $19.24 | $18.51 | 976 |
| 2020-03-19 | $18.54 | $19.25 | $18.33 | $19.01 | $18.28 | 6,451 |
| 2020-03-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.43 | 325 |
| 2020-03-17 | $19.78 | $20.10 | $19.78 | $20.10 | $19.33 | 5,800 |
| 2020-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.33 | 250 |
| 2020-03-13 | $23.34 | $23.34 | $23.34 | $23.34 | $22.45 | 0 |
| 2020-03-12 | $23.34 | $23.34 | $23.34 | $23.34 | $22.45 | 100 |
| 2020-03-11 | $23.34 | $23.34 | $23.34 | $23.34 | $22.45 | 12,868 |
| 2020-03-10 | $23.21 | $23.42 | $23.21 | $23.42 | $22.53 | 4,100 |
| 2020-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 75 |
| 2020-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 825 |
| 2020-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 0 |
| 2020-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 0 |
| 2020-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 0 |
| 2020-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 840 |
| 2020-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 170 |
| 2020-02-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 1,194 |
| 2020-02-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 0 |
| 2020-02-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 0 |
| 2020-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 10 |
| 2020-02-21 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 50 |
| 2020-02-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 0 |
| 2020-02-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.17 | 100 |
| 2020-02-18 | $28.60 | $28.60 | $28.60 | $28.60 | $27.51 | 0 |
| 2020-02-14 | $28.60 | $28.60 | $28.60 | $28.60 | $27.51 | 0 |
| 2020-02-13 | $28.60 | $28.60 | $28.60 | $28.60 | $27.51 | 0 |
| 2020-02-12 | $28.60 | $28.60 | $28.60 | $28.60 | $27.51 | 100 |
| 2020-02-11 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 0 |
| 2020-02-10 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 0 |
| 2020-02-07 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 0 |
| 2020-02-06 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 0 |
| 2020-02-05 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 4,407 |
| 2020-02-04 | $28.34 | $28.34 | $28.34 | $28.34 | $27.26 | 0 |
| 2020-02-03 | $28.37 | $28.37 | $28.34 | $28.34 | $27.26 | 300 |
| 2020-01-31 | $28.32 | $28.32 | $28.32 | $28.32 | $27.24 | 510 |
| 2020-01-30 | $28.44 | $28.44 | $28.44 | $28.44 | $27.35 | 150 |
| 2020-01-29 | $28.64 | $28.64 | $28.64 | $28.64 | $27.55 | 100 |
| 2020-01-28 | $28.93 | $28.93 | $28.93 | $28.93 | $27.83 | 0 |
| 2020-01-27 | $28.93 | $28.93 | $28.93 | $28.93 | $27.83 | 0 |
| 2020-01-24 | $29.04 | $29.04 | $28.93 | $28.93 | $27.83 | 650 |
| 2020-01-23 | $29.11 | $29.11 | $29.11 | $29.11 | $28.00 | 100 |
| 2020-01-22 | $29.26 | $29.26 | $29.24 | $29.24 | $28.12 | 440 |
| 2020-01-21 | $29.59 | $29.59 | $29.50 | $29.50 | $28.37 | 401 |
| 2020-01-17 | $29.26 | $29.26 | $29.26 | $29.26 | $28.14 | 947 |
| 2020-01-16 | $29.35 | $29.35 | $29.35 | $29.35 | $28.23 | 110 |
| 2020-01-15 | $29.43 | $29.43 | $29.43 | $29.43 | $28.31 | 100 |
| 2020-01-14 | $29.44 | $29.44 | $29.43 | $29.43 | $28.31 | 300 |
| 2020-01-13 | $28.97 | $28.97 | $28.97 | $28.97 | $27.86 | 100 |
| 2020-01-10 | $29.09 | $29.09 | $29.09 | $29.09 | $27.98 | 3 |
| 2020-01-09 | $29.09 | $29.09 | $29.09 | $29.09 | $27.98 | 1,972 |
| 2020-01-08 | $29.06 | $29.06 | $29.06 | $29.06 | $27.95 | 100 |
| 2020-01-07 | $28.49 | $28.96 | $28.49 | $28.94 | $27.84 | 756 |
| 2020-01-06 | $28.60 | $28.60 | $28.60 | $28.60 | $27.51 | 3,400 |
| 2020-01-03 | $28.91 | $28.91 | $28.91 | $28.91 | $27.81 | 2,785 |
| 2020-01-02 | $28.91 | $28.91 | $28.91 | $28.91 | $27.81 | 101 |
| 2019-12-31 | $28.76 | $28.76 | $28.76 | $28.76 | $27.66 | 0 |
| 2019-12-30 | $28.76 | $28.76 | $28.76 | $28.76 | $27.66 | 60 |
| 2019-12-27 | $28.76 | $28.76 | $28.76 | $28.76 | $27.66 | 845 |
| 2019-12-26 | $28.76 | $28.76 | $28.76 | $28.76 | $27.66 | 0 |
| 2019-12-24 | $28.84 | $28.85 | $28.75 | $28.76 | $27.66 | 5,375 |
| 2019-12-23 | $28.85 | $28.85 | $28.85 | $28.85 | $27.75 | 0 |
| 2019-12-20 | $28.85 | $28.85 | $28.85 | $28.85 | $27.75 | 415 |
| 2019-12-19 | $28.85 | $28.85 | $28.85 | $28.85 | $27.74 | 14,885 |
| 2019-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.79 | 743 |
| 2019-12-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.79 | 1,506 |
| 2019-12-16 | $27.85 | $27.85 | $27.85 | $27.85 | $26.79 | 0 |
| 2019-12-13 | $27.85 | $27.85 | $27.85 | $27.85 | $26.79 | 0 |
| 2019-12-12 | $27.85 | $27.85 | $27.85 | $27.85 | $26.79 | 300 |
| 2019-12-11 | $27.59 | $27.59 | $27.59 | $27.59 | $26.54 | 50 |
| 2019-12-10 | $27.63 | $27.69 | $27.59 | $27.59 | $26.54 | 3,300 |
| 2019-12-09 | $27.86 | $27.86 | $27.86 | $27.86 | $26.80 | 0 |
| 2019-12-06 | $27.86 | $27.86 | $27.86 | $27.86 | $26.80 | 0 |
| 2019-12-05 | $27.86 | $27.86 | $27.86 | $27.86 | $26.79 | 416 |
| 2019-12-04 | $29.01 | $29.01 | $29.01 | $29.01 | $27.90 | 0 |
| 2019-12-03 | $29.01 | $29.01 | $29.01 | $29.01 | $27.90 | 0 |
| 2019-12-02 | $28.90 | $28.90 | $28.90 | $28.90 | $27.80 | 200 |
| 2019-11-29 | $29.01 | $29.01 | $29.01 | $29.01 | $27.90 | 0 |
| 2019-11-27 | $29.01 | $29.01 | $29.01 | $29.01 | $27.80 | 690 |
| 2019-11-26 | $29.01 | $29.01 | $29.01 | $29.01 | $27.80 | 3,000 |
| 2019-11-25 | $28.74 | $28.74 | $28.74 | $28.74 | $27.54 | 0 |
| 2019-11-22 | $28.74 | $28.74 | $28.74 | $28.74 | $27.54 | 100 |
| 2019-11-21 | $29.34 | $29.34 | $29.34 | $29.34 | $28.12 | 0 |
| 2019-11-20 | $29.34 | $29.34 | $29.34 | $29.34 | $28.12 | 0 |
| 2019-11-19 | $29.34 | $29.34 | $29.34 | $29.34 | $28.12 | 200 |
| 2019-11-18 | $29.31 | $29.35 | $29.31 | $29.34 | $28.12 | 7,125 |
| 2019-11-15 | $28.99 | $28.99 | $28.99 | $28.99 | $27.78 | 200 |
| 2019-11-14 | $28.89 | $28.89 | $28.89 | $28.89 | $27.69 | 0 |
| 2019-11-13 | $28.92 | $28.93 | $28.89 | $28.89 | $27.69 | 2,593 |
| 2019-11-12 | $29.24 | $29.24 | $29.24 | $29.24 | $28.02 | 0 |
| 2019-11-11 | $29.24 | $29.24 | $29.24 | $29.24 | $28.02 | 0 |
| 2019-11-08 | $29.24 | $29.24 | $29.24 | $29.24 | $28.02 | 200 |
| 2019-11-07 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-11-06 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-11-05 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-11-04 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-11-01 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 531 |
| 2019-10-31 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-10-30 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 0 |
| 2019-10-29 | $28.04 | $28.04 | $28.04 | $28.04 | $26.87 | 103 |
| 2019-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 0 |
| 2019-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.27 | 129 |
| 2019-10-16 | $29.21 | $29.21 | $29.21 | $29.21 | $27.99 | 7,560 |
| 2019-10-15 | $29.06 | $29.06 | $29.06 | $29.06 | $27.85 | 100 |
| 2019-10-14 | $28.65 | $28.65 | $28.65 | $28.65 | $27.46 | 0 |
| 2019-10-11 | $28.65 | $28.65 | $28.65 | $28.65 | $27.46 | 170 |
| 2019-10-10 | $28.66 | $28.66 | $28.65 | $28.65 | $27.46 | 1,000 |
| 2019-10-09 | $28.90 | $28.90 | $28.90 | $28.90 | $27.70 | 0 |
| 2019-10-08 | $28.90 | $28.90 | $28.90 | $28.90 | $27.70 | 5,370 |
| 2019-10-07 | $28.90 | $28.90 | $28.90 | $28.90 | $27.70 | 200 |
| 2019-10-04 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-10-03 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 2,740 |
| 2019-10-02 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-10-01 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 1 |
| 2019-09-30 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 837 |
| 2019-09-27 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 6,520 |
| 2019-09-26 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-25 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-24 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-23 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-20 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-19 | $30.03 | $30.03 | $30.03 | $30.03 | $28.78 | 0 |
| 2019-09-18 | $30.19 | $30.19 | $30.00 | $30.03 | $28.78 | 2,025 |
| 2019-09-17 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 0 |
| 2019-09-16 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 0 |
| 2019-09-13 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 6,935 |
| 2019-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 0 |
| 2019-09-11 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 400 |
| 2019-09-10 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 0 |
| 2019-09-09 | $29.67 | $29.67 | $29.67 | $29.67 | $28.44 | 1,150 |
| 2019-09-06 | $28.87 | $28.87 | $28.87 | $28.87 | $27.67 | 100 |
| 2019-09-05 | $30.31 | $30.31 | $30.31 | $30.31 | $29.05 | 0 |
| 2019-09-04 | $30.31 | $30.31 | $30.31 | $30.31 | $29.05 | 0 |
| 2019-09-03 | $30.31 | $30.31 | $30.31 | $30.31 | $29.05 | 0 |
| 2019-08-30 | $30.31 | $30.31 | $30.31 | $30.31 | $29.05 | 0 |
| 2019-08-29 | $30.31 | $30.31 | $30.31 | $30.31 | $29.05 | 0 |
| 2019-08-28 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 54 |
| 2019-08-27 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-26 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-23 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-22 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-21 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-20 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 0 |
| 2019-08-19 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | 800 |
| 2019-08-15 | $29.58 | $29.60 | $29.58 | $29.60 | $28.27 | 572 |
| 2019-08-14 | $28.60 | $28.68 | $28.57 | $28.66 | $27.37 | 3,300 |
| 2019-08-13 | $28.60 | $28.68 | $28.57 | $28.66 | $27.37 | 3,300 |
| 2019-08-12 | $28.60 | $28.68 | $28.57 | $28.66 | $27.37 | 3,300 |
| 2019-08-09 | $28.60 | $28.68 | $28.57 | $28.66 | $27.37 | 3,300 |
| 2019-08-08 | $28.60 | $28.68 | $28.57 | $28.66 | $27.37 | 3,341 |
| 2019-08-07 | $29.36 | $29.36 | $29.14 | $29.14 | $27.83 | 2,100 |
| 2019-08-06 | $31.30 | $31.30 | $31.30 | $31.30 | $29.89 | 5,430 |
| 2019-08-05 | $31.30 | $31.30 | $31.30 | $31.30 | $29.89 | 3,600 |
| 2019-08-02 | $31.30 | $31.30 | $31.30 | $31.30 | $29.89 | 3,600 |
| 2019-08-01 | $31.30 | $31.30 | $31.30 | $31.30 | $29.89 | 3,600 |
| 2019-07-31 | $31.30 | $31.30 | $31.30 | $31.30 | $29.89 | 3,000 |
| 2019-07-30 | $31.67 | $31.67 | $31.67 | $31.67 | $30.25 | 3,585 |
| 2019-07-29 | $32.16 | $32.16 | $32.02 | $32.02 | $30.58 | 3,000 |
| 2019-07-26 | $32.16 | $32.16 | $32.02 | $32.02 | $30.58 | 3,000 |
| 2019-07-25 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 0 |
| 2019-07-24 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 0 |
| 2019-07-23 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 90 |
| 2019-07-22 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 0 |
| 2019-07-19 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 0 |
| 2019-07-18 | $32.55 | $32.55 | $32.55 | $32.55 | $31.09 | 100 |
| 2019-07-17 | $34.10 | $34.10 | $34.10 | $34.10 | $32.57 | 0 |
| 2019-07-16 | $34.10 | $34.10 | $34.10 | $34.10 | $32.57 | 100 |
| 2019-07-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.43 | 100 |
| 2019-07-12 | $36.10 | $36.10 | $36.10 | $36.10 | $34.48 | 100 |
| 2019-07-11 | $35.87 | $35.87 | $35.87 | $35.87 | $34.26 | 100 |
| 2019-07-10 | $36.70 | $36.70 | $36.70 | $36.70 | $35.05 | 100 |
| 2019-07-09 | $36.44 | $36.44 | $36.44 | $36.44 | $34.80 | 100 |
| 2019-07-08 | $36.43 | $36.43 | $36.43 | $36.43 | $34.79 | 100 |
| 2019-07-05 | $36.40 | $36.40 | $36.40 | $36.40 | $34.76 | 115 |
| 2019-07-03 | $36.49 | $36.49 | $36.49 | $36.49 | $34.85 | 100 |
| 2019-07-02 | $36.04 | $36.04 | $36.03 | $36.03 | $34.41 | 363 |
| 2019-07-01 | $35.94 | $35.94 | $35.94 | $35.94 | $34.33 | 0 |
| 2019-06-28 | $36.07 | $36.20 | $35.94 | $35.94 | $34.33 | 6,855 |
| 2019-06-27 | $35.50 | $36.18 | $35.50 | $36.04 | $34.42 | 19,289 |
| 2019-06-26 | $35.49 | $35.49 | $35.49 | $35.49 | $33.90 | 100 |
| 2019-06-25 | $35.80 | $35.80 | $35.80 | $35.80 | $34.19 | 38,391 |
| 2019-06-24 | $36.21 | $36.21 | $36.10 | $36.15 | $34.53 | 2,680 |
| 2019-06-21 | $35.66 | $35.67 | $35.66 | $35.67 | $34.06 | 3,777 |
| 2019-06-20 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 100 |
| 2019-06-19 | $34.85 | $35.00 | $34.85 | $35.00 | $33.43 | 1,166 |
| 2019-06-18 | $34.28 | $34.28 | $34.28 | $34.28 | $32.74 | 100 |
| 2019-06-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.47 | 100 |
| 2019-06-14 | $33.90 | $33.90 | $33.90 | $33.90 | $32.38 | 100 |
| 2019-06-13 | $33.97 | $33.97 | $33.97 | $33.97 | $32.44 | 100 |
| 2019-06-12 | $33.95 | $33.95 | $33.95 | $33.95 | $32.42 | 100 |
| 2019-06-11 | $34.09 | $34.09 | $34.09 | $34.09 | $32.56 | 100 |
| 2019-06-10 | $33.96 | $33.96 | $33.96 | $33.96 | $32.43 | 100 |
| 2019-06-07 | $33.90 | $33.97 | $33.90 | $33.97 | $32.44 | 743 |
| 2019-06-06 | $33.86 | $33.86 | $33.86 | $33.86 | $32.34 | 100 |
| 2019-06-05 | $33.82 | $33.82 | $33.82 | $33.82 | $32.30 | 107 |
| 2019-06-03 | $33.40 | $33.66 | $33.40 | $33.66 | $32.05 | 600 |
| 2019-05-31 | $33.36 | $33.43 | $33.36 | $33.43 | $31.83 | 257 |
| 2019-05-30 | $33.43 | $33.43 | $33.43 | $33.43 | $31.83 | 100 |
| 2019-05-29 | $33.52 | $33.52 | $33.52 | $33.52 | $31.91 | 100 |
| 2019-05-28 | $33.81 | $33.81 | $33.81 | $33.81 | $32.19 | 100 |
| 2019-05-24 | $33.89 | $33.89 | $33.89 | $33.89 | $32.27 | 100 |
| 2019-05-23 | $34.10 | $34.10 | $34.10 | $34.10 | $32.47 | 0 |
| 2019-05-22 | $34.00 | $34.10 | $34.00 | $34.10 | $32.47 | 300 |
| 2019-05-21 | $33.96 | $34.04 | $33.96 | $34.03 | $32.40 | 1,937 |
| 2019-05-20 | $33.70 | $33.70 | $33.70 | $33.70 | $32.09 | 100 |
| 2019-05-17 | $33.55 | $33.55 | $33.55 | $33.55 | $31.94 | 100 |
| 2019-05-16 | $33.64 | $33.64 | $33.64 | $33.64 | $32.03 | 100 |
| 2019-05-15 | $33.48 | $33.48 | $33.48 | $33.48 | $31.88 | 100 |
| 2019-05-14 | $33.64 | $33.64 | $33.64 | $33.64 | $32.03 | 100 |
| 2019-05-13 | $33.47 | $33.47 | $33.47 | $33.47 | $31.87 | 0 |
| 2019-05-10 | $33.47 | $33.47 | $33.47 | $33.47 | $31.87 | 125 |
| 2019-05-09 | $33.47 | $33.47 | $33.47 | $33.47 | $31.87 | 140 |
| 2019-05-08 | $33.50 | $33.50 | $33.50 | $33.50 | $31.90 | 100 |
| 2019-05-07 | $34.03 | $34.03 | $34.03 | $34.03 | $32.40 | 1 |
| 2019-05-06 | $34.03 | $34.03 | $34.03 | $34.03 | $32.40 | 75 |
| 2019-05-03 | $34.03 | $34.03 | $34.03 | $34.03 | $32.40 | 240 |
| 2019-05-02 | $33.92 | $33.92 | $33.88 | $33.88 | $32.26 | 1,390 |
| 2019-05-01 | $34.35 | $34.35 | $34.35 | $34.35 | $32.71 | 130 |
| 2019-04-30 | $33.98 | $33.98 | $33.96 | $33.97 | $32.34 | 1,395 |
| 2019-04-29 | $33.86 | $33.88 | $33.86 | $33.86 | $32.24 | 1,800 |
| 2019-04-26 | $33.62 | $33.93 | $33.62 | $33.93 | $32.31 | 995 |
| 2019-04-25 | $33.86 | $33.89 | $33.67 | $33.67 | $32.06 | 2,610 |
| 2019-04-24 | $33.64 | $33.85 | $33.59 | $33.69 | $32.08 | 2,815 |
| 2019-04-23 | $33.69 | $33.69 | $33.58 | $33.58 | $31.97 | 3,435 |
| 2019-04-22 | $33.93 | $33.96 | $33.93 | $33.93 | $32.31 | 2,695 |
| 2019-04-18 | $33.89 | $33.89 | $33.65 | $33.65 | $32.04 | 4,155 |
| 2019-04-17 | $33.91 | $33.91 | $33.79 | $33.81 | $32.19 | 20,095 |
| 2019-04-16 | $33.79 | $34.03 | $33.76 | $33.99 | $32.36 | 8,640 |
| 2019-04-15 | $34.29 | $34.29 | $34.02 | $34.02 | $32.39 | 445 |
| 2019-04-12 | $33.94 | $33.94 | $33.94 | $33.94 | $32.31 | 0 |
| 2019-04-11 | $33.88 | $34.04 | $33.73 | $33.94 | $32.31 | 10,720 |
| 2019-04-10 | $34.38 | $34.38 | $34.38 | $34.38 | $32.73 | 100 |
| 2019-04-09 | $34.30 | $34.34 | $34.30 | $34.34 | $32.70 | 3,490 |
| 2019-04-08 | $34.01 | $34.01 | $34.01 | $34.01 | $32.38 | 0 |
| 2019-04-05 | $34.01 | $34.01 | $34.01 | $34.01 | $32.38 | 73 |
| 2019-04-04 | $34.01 | $34.01 | $34.01 | $34.01 | $32.38 | 0 |
| 2019-04-03 | $34.01 | $34.01 | $34.01 | $34.01 | $32.28 | 170 |
| 2019-04-02 | $33.93 | $33.93 | $33.93 | $33.93 | $32.21 | 50 |
| 2019-04-01 | $33.93 | $33.93 | $33.93 | $33.93 | $32.21 | 140 |
| 2019-03-29 | $33.30 | $33.30 | $33.30 | $33.30 | $31.61 | 144 |
| 2019-03-28 | $32.50 | $33.13 | $32.20 | $33.13 | $31.45 | 580 |
| 2019-03-27 | $32.25 | $32.40 | $32.25 | $32.40 | $30.75 | 200 |
| 2019-03-26 | $31.80 | $31.80 | $31.80 | $31.80 | $30.18 | 100 |
| 2019-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.42 | 100 |
| 2019-03-22 | $31.40 | $31.40 | $31.40 | $31.40 | $29.80 | 100 |
| 2019-03-21 | $31.20 | $31.20 | $31.20 | $31.20 | $29.61 | 100 |
| 2019-03-20 | $31.60 | $31.60 | $31.51 | $31.51 | $29.91 | 904 |
| 2019-03-19 | $31.85 | $31.85 | $31.85 | $31.85 | $30.23 | 100 |
| 2019-03-18 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 0 |
| 2019-03-15 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 10,308 |
| 2019-03-14 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 0 |
| 2019-03-13 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 0 |
| 2019-03-12 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 0 |
| 2019-03-11 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 0 |
| 2019-03-08 | $30.38 | $30.38 | $30.38 | $30.38 | $28.84 | 100 |
| 2019-03-07 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 135 |
| 2019-03-06 | $30.91 | $30.91 | $30.86 | $30.86 | $29.29 | 229 |
| 2019-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.42 | 100 |
| 2019-03-04 | $31.43 | $31.43 | $31.43 | $31.43 | $29.83 | 0 |
| 2019-03-01 | $31.39 | $31.43 | $31.39 | $31.43 | $29.83 | 1,672 |
| 2019-02-28 | $31.50 | $31.50 | $31.50 | $31.50 | $29.90 | 100 |
| 2019-02-27 | $31.84 | $31.84 | $31.84 | $31.84 | $30.22 | 0 |
| 2019-02-26 | $31.83 | $31.84 | $31.83 | $31.84 | $30.22 | 385 |
| 2019-02-25 | $32.22 | $32.22 | $32.19 | $32.19 | $30.56 | 1,050 |
| 2019-02-20 | $31.67 | $31.67 | $31.67 | $31.67 | $30.06 | 0 |
| 2019-02-19 | $31.67 | $31.67 | $31.67 | $31.67 | $30.06 | 360 |
| 2019-02-15 | $31.76 | $31.76 | $31.76 | $31.76 | $30.14 | 100 |
| 2019-02-14 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-13 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-12 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-11 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-08 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-07 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-05 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-04 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-02-01 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 0 |
| 2019-01-31 | $32.20 | $32.20 | $32.20 | $32.20 | $30.56 | 119 |
| 2019-01-30 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 0 |
| 2019-01-29 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 30 |
| 2019-01-28 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 0 |
| 2019-01-25 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 0 |
| 2019-01-24 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 0 |
| 2019-01-23 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 0 |
| 2019-01-18 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 45 |
| 2019-01-17 | $30.87 | $30.87 | $30.87 | $30.87 | $29.30 | 3 |
| 2019-01-16 | $30.76 | $30.87 | $30.75 | $30.87 | $29.30 | 625 |
| 2019-01-15 | $30.93 | $30.93 | $30.93 | $30.93 | $29.36 | 0 |
| 2019-01-14 | $30.93 | $30.93 | $30.93 | $30.93 | $29.36 | 4,020 |
| 2019-01-11 | $31.34 | $31.34 | $31.34 | $31.34 | $29.75 | 0 |
| 2019-01-10 | $31.34 | $31.34 | $31.34 | $31.34 | $29.75 | 255 |
| 2019-01-09 | $29.98 | $29.98 | $29.98 | $29.98 | $28.46 | 0 |
| 2019-01-08 | $29.98 | $29.98 | $29.98 | $29.98 | $28.46 | 0 |
| 2019-01-07 | $30.01 | $30.01 | $29.98 | $29.98 | $28.45 | 340 |
| 2019-01-04 | $27.94 | $27.94 | $27.94 | $27.94 | $26.52 | 0 |
| 2019-01-03 | $27.94 | $27.94 | $27.94 | $27.94 | $26.52 | 30 |
| 2018-12-27 | $27.94 | $27.94 | $27.94 | $27.94 | $26.52 | 0 |
| 2018-12-26 | $27.94 | $27.94 | $27.94 | $27.94 | $26.52 | 0 |
| 2018-12-24 | $27.89 | $27.94 | $27.89 | $27.94 | $26.52 | 1,000 |
| 2018-12-21 | $28.09 | $28.09 | $28.04 | $28.06 | $26.63 | 70,386 |
| 2018-12-20 | $28.59 | $28.61 | $28.09 | $28.09 | $26.66 | 810 |
| 2018-12-18 | $28.37 | $28.37 | $28.37 | $28.37 | $26.93 | 0 |
| 2018-12-17 | $28.16 | $28.37 | $28.16 | $28.37 | $26.93 | 850 |
| 2018-12-14 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-13 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-12 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-11 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-10 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-07 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-04 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-12-03 | $29.94 | $29.94 | $29.94 | $29.94 | $28.42 | 0 |
| 2018-11-30 | $29.85 | $29.94 | $29.85 | $29.94 | $28.42 | 1,530 |
| 2018-11-29 | $30.05 | $30.05 | $30.05 | $30.05 | $28.44 | 4,000 |
| 2018-11-28 | $29.42 | $29.42 | $29.42 | $29.42 | $27.84 | 205 |
| 2018-11-27 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 0 |
| 2018-11-26 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 0 |
| 2018-11-21 | $30.02 | $30.02 | $30.02 | $30.02 | $28.41 | 950 |
| 2018-11-20 | $30.30 | $30.30 | $30.30 | $30.30 | $28.67 | 0 |
| 2018-11-19 | $30.30 | $30.30 | $30.30 | $30.30 | $28.67 | 1,800 |
| 2018-11-16 | $30.08 | $30.08 | $30.08 | $30.08 | $28.47 | 130 |
| 2018-11-15 | $30.52 | $30.52 | $30.52 | $30.52 | $28.88 | 205 |
| 2018-11-14 | $32.24 | $32.24 | $32.24 | $32.24 | $30.51 | 0 |
| 2018-11-13 | $32.24 | $32.24 | $32.24 | $32.24 | $30.51 | 0 |
| 2018-11-12 | $32.24 | $32.24 | $32.24 | $32.24 | $30.51 | 0 |
| 2018-11-09 | $32.24 | $32.24 | $32.24 | $32.24 | $30.51 | 0 |
| 2018-11-08 | $32.24 | $32.24 | $32.24 | $32.24 | $30.51 | 175 |
| 2018-11-07 | $32.00 | $32.05 | $32.00 | $32.05 | $30.33 | 1,357 |
| 2018-11-06 | $32.84 | $32.84 | $32.84 | $32.84 | $31.08 | 0 |
| 2018-11-05 | $32.84 | $32.84 | $32.84 | $32.84 | $31.08 | 1 |
| 2018-11-02 | $32.84 | $32.84 | $32.84 | $32.84 | $31.08 | 0 |
| 2018-11-01 | $32.84 | $32.84 | $32.84 | $32.84 | $31.08 | 413 |
| 2018-10-31 | $32.01 | $32.01 | $31.90 | $31.90 | $30.19 | 1,250 |
| 2018-10-30 | $32.35 | $32.35 | $32.35 | $32.35 | $30.61 | 68 |
| 2018-10-29 | $32.35 | $32.35 | $32.35 | $32.35 | $30.61 | 0 |
| 2018-10-26 | $32.35 | $32.35 | $32.35 | $32.35 | $30.61 | 0 |
| 2018-10-25 | $32.35 | $32.35 | $32.35 | $32.35 | $30.61 | 715 |
| 2018-10-24 | $32.35 | $32.35 | $32.35 | $32.35 | $30.61 | 0 |
| 2018-10-23 | $32.31 | $32.35 | $32.31 | $32.35 | $30.61 | 461 |
| 2018-10-22 | $32.22 | $32.22 | $32.22 | $32.22 | $30.49 | 0 |
| 2018-10-19 | $32.22 | $32.22 | $32.22 | $32.22 | $30.49 | 0 |
| 2018-10-18 | $32.22 | $32.22 | $32.22 | $32.22 | $30.49 | 0 |
| 2018-10-17 | $32.22 | $32.22 | $32.22 | $32.22 | $30.49 | 100 |
| 2018-10-16 | $32.46 | $32.46 | $32.46 | $32.46 | $30.72 | 0 |
| 2018-10-15 | $32.46 | $32.46 | $32.46 | $32.46 | $30.72 | 0 |
| 2018-10-12 | $32.31 | $32.46 | $32.31 | $32.46 | $30.72 | 7,975 |
| 2018-10-11 | $31.88 | $31.97 | $31.85 | $31.88 | $30.17 | 7,675 |
| 2018-10-10 | $33.17 | $33.17 | $33.17 | $33.17 | $31.39 | 50 |
| 2018-10-09 | $33.02 | $33.17 | $33.02 | $33.17 | $31.39 | 4,000 |
| 2018-10-08 | $33.40 | $33.40 | $33.40 | $33.40 | $31.61 | 0 |
| 2018-10-05 | $33.40 | $33.40 | $33.40 | $33.40 | $31.61 | 100 |
| 2018-10-04 | $33.88 | $33.88 | $33.88 | $33.88 | $32.06 | 70 |
| 2018-10-03 | $33.88 | $33.88 | $33.88 | $33.88 | $32.06 | 200 |
| 2018-10-02 | $33.47 | $33.47 | $33.47 | $33.47 | $31.67 | 0 |
| 2018-10-01 | $33.47 | $33.47 | $33.47 | $33.47 | $31.67 | 25 |
| 2018-09-28 | $33.47 | $33.47 | $33.47 | $33.47 | $31.67 | 0 |
| 2018-09-27 | $33.47 | $33.47 | $33.47 | $33.47 | $31.67 | 500 |
| 2018-09-26 | $34.04 | $34.04 | $34.04 | $34.04 | $32.21 | 1 |
| 2018-09-25 | $34.04 | $34.04 | $34.04 | $34.04 | $32.21 | 0 |
| 2018-09-24 | $33.99 | $34.04 | $33.99 | $34.04 | $32.21 | 931 |
| 2018-09-21 | $34.24 | $34.24 | $34.23 | $34.24 | $32.40 | 825 |
| 2018-09-20 | $34.52 | $34.52 | $34.52 | $34.52 | $32.67 | 90 |
| 2018-09-19 | $34.52 | $34.52 | $34.52 | $34.52 | $32.67 | 300 |
| 2018-09-18 | $34.07 | $34.07 | $34.07 | $34.07 | $32.24 | 420 |
| 2018-09-17 | $34.07 | $34.07 | $34.07 | $34.07 | $32.24 | 0 |
| 2018-09-14 | $34.07 | $34.07 | $34.07 | $34.07 | $32.24 | 1,030 |
| 2018-09-13 | $34.51 | $34.51 | $34.21 | $34.23 | $32.39 | 1,302 |
| 2018-09-12 | $34.64 | $34.65 | $34.64 | $34.64 | $32.78 | 470 |
| 2018-09-11 | $34.26 | $34.27 | $34.26 | $34.27 | $32.43 | 575 |
| 2018-09-10 | $33.65 | $34.22 | $33.65 | $34.16 | $32.33 | 874 |
| 2018-09-07 | $33.93 | $33.95 | $33.93 | $33.95 | $32.13 | 840 |
| 2018-09-06 | $33.64 | $33.83 | $33.64 | $33.80 | $31.99 | 5,900 |
| 2018-09-05 | $34.08 | $34.08 | $34.08 | $34.08 | $32.25 | 0 |
| 2018-09-04 | $34.08 | $34.08 | $34.08 | $34.08 | $32.25 | 0 |
| 2018-08-31 | $34.08 | $34.08 | $34.08 | $34.08 | $32.25 | 4,000 |
| 2018-08-30 | $34.17 | $34.17 | $34.17 | $34.17 | $32.34 | 0 |
| 2018-08-29 | $34.17 | $34.17 | $34.17 | $34.17 | $32.25 | 0 |
| 2018-08-28 | $34.17 | $34.17 | $34.17 | $34.17 | $32.25 | 0 |
| 2018-08-27 | $34.17 | $34.17 | $34.17 | $34.17 | $32.25 | 0 |
| 2018-08-24 | $34.17 | $34.17 | $34.17 | $34.17 | $32.25 | 0 |
| 2018-08-23 | $34.17 | $34.17 | $34.17 | $34.17 | $32.25 | 200 |
| 2018-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 20 |
| 2018-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 50 |
| 2018-08-20 | $34.04 | $34.04 | $34.00 | $34.00 | $32.09 | 700 |
| 2018-08-17 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-16 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-15 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-14 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-13 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 2,400 |
| 2018-08-10 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-09 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 0 |
| 2018-08-08 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 40 |
| 2018-08-07 | $34.55 | $34.55 | $34.55 | $34.55 | $32.61 | 200 |
| 2018-08-06 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 0 |
| 2018-08-03 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 0 |
| 2018-08-02 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 50 |
| 2018-08-01 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 58 |
| 2018-07-31 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 2 |
| 2018-07-30 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 0 |
| 2018-07-27 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 0 |
| 2018-07-26 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 0 |
| 2018-07-25 | $34.41 | $34.41 | $34.41 | $34.41 | $32.48 | 100 |
| 2018-07-24 | $35.40 | $35.40 | $35.40 | $35.40 | $33.41 | 0 |
| 2018-07-23 | $35.40 | $35.40 | $35.40 | $35.40 | $33.41 | 200 |
| 2018-07-20 | $35.99 | $35.99 | $35.99 | $35.99 | $33.97 | 0 |
| 2018-07-19 | $35.99 | $35.99 | $35.99 | $35.99 | $33.97 | 0 |
| 2018-07-18 | $35.99 | $35.99 | $35.99 | $35.99 | $33.97 | 30 |
| 2018-07-17 | $35.99 | $35.99 | $35.99 | $35.99 | $33.97 | 0 |
| 2018-07-16 | $35.99 | $35.99 | $35.99 | $35.99 | $33.97 | 200 |
| 2018-07-13 | $35.87 | $35.87 | $35.87 | $35.87 | $33.85 | 225 |
| 2018-07-12 | $35.53 | $35.53 | $35.53 | $35.53 | $33.53 | 0 |
| 2018-07-11 | $35.53 | $35.53 | $35.53 | $35.53 | $33.53 | 56 |
| 2018-07-10 | $35.53 | $35.53 | $35.53 | $35.53 | $33.53 | 0 |
| 2018-07-09 | $35.53 | $35.53 | $35.53 | $35.53 | $33.53 | 0 |
| 2018-07-06 | $35.53 | $35.53 | $35.53 | $35.53 | $33.53 | 50 |
| 2018-07-05 | $35.53 | $35.53 | $35.53 | $35.53 | $33.54 | 1,070 |
| 2018-07-03 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 7,961 |
| 2018-07-02 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 0 |
| 2018-06-29 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 3,606 |
| 2018-06-28 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 1 |
| 2018-06-27 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 0 |
| 2018-06-26 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 0 |
| 2018-06-25 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 3,300 |
| 2018-06-22 | $35.82 | $35.82 | $35.82 | $35.82 | $33.81 | 4,646 |
| 2018-06-21 | $35.91 | $35.91 | $35.91 | $35.91 | $33.89 | 1,842 |
| 2018-06-20 | $35.56 | $35.56 | $35.56 | $35.56 | $33.56 | 0 |
| 2018-06-19 | $35.56 | $35.56 | $35.56 | $35.56 | $33.56 | 8,320 |
| 2018-06-18 | $35.90 | $35.90 | $35.90 | $35.90 | $33.88 | 1,053 |
| 2018-06-15 | $35.90 | $35.90 | $35.90 | $35.90 | $33.88 | 10,608 |
| 2018-06-14 | $36.40 | $36.40 | $36.40 | $36.40 | $34.35 | 1,315 |
| 2018-06-13 | $36.40 | $36.40 | $36.40 | $36.40 | $34.35 | 1 |
| 2018-06-12 | $36.39 | $36.40 | $36.39 | $36.40 | $34.35 | 300 |
| 2018-06-11 | $35.86 | $35.86 | $35.86 | $35.86 | $33.84 | 0 |
| 2018-06-08 | $35.86 | $35.86 | $35.86 | $35.86 | $33.84 | 0 |
| 2018-06-07 | $35.86 | $35.86 | $35.86 | $35.86 | $33.84 | 0 |
| 2018-06-06 | $35.86 | $35.86 | $35.86 | $35.86 | $33.84 | 0 |
| 2018-06-05 | $35.93 | $35.93 | $35.86 | $35.86 | $33.84 | 507 |
| 2018-06-04 | $35.74 | $35.74 | $35.73 | $35.73 | $33.63 | 325 |
| 2018-06-01 | $35.89 | $35.89 | $35.89 | $35.89 | $33.78 | 6,180 |
| 2018-05-31 | $35.89 | $35.89 | $35.89 | $35.89 | $33.78 | 2,087 |
| 2018-05-30 | $35.90 | $35.90 | $35.90 | $35.90 | $33.79 | 250 |
| 2018-05-29 | $35.62 | $35.62 | $35.62 | $35.62 | $33.53 | 0 |
| 2018-05-25 | $35.62 | $35.62 | $35.62 | $35.62 | $33.53 | 5,490 |
| 2018-05-24 | $35.62 | $35.62 | $35.62 | $35.62 | $33.53 | 0 |
| 2018-05-23 | $35.62 | $35.62 | $35.62 | $35.62 | $33.53 | 0 |
| 2018-05-22 | $35.62 | $35.62 | $35.62 | $35.62 | $33.53 | 500 |
| 2018-05-21 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 0 |
| 2018-05-18 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 0 |
| 2018-05-17 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 50 |
| 2018-05-16 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 10 |
| 2018-05-15 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 0 |
| 2018-05-14 | $35.97 | $35.97 | $35.97 | $35.97 | $33.86 | 0 |
| 2018-05-11 | $35.99 | $35.99 | $35.97 | $35.97 | $33.86 | 320 |
| 2018-05-10 | $36.17 | $36.17 | $36.17 | $36.17 | $34.05 | 5,660 |
| 2018-05-09 | $36.17 | $36.17 | $36.17 | $36.17 | $34.05 | 5,665 |
| 2018-05-08 | $35.96 | $35.96 | $35.96 | $35.96 | $33.85 | 4,180 |
| 2018-05-07 | $35.48 | $35.48 | $35.48 | $35.48 | $33.40 | 0 |
| 2018-05-04 | $35.48 | $35.48 | $35.48 | $35.48 | $33.40 | 0 |
| 2018-05-03 | $35.09 | $35.48 | $35.09 | $35.48 | $33.40 | 700 |
| 2018-05-02 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 0 |
| 2018-05-01 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 0 |
| 2018-04-30 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 1 |
| 2018-04-27 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 55 |
| 2018-04-26 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 0 |
| 2018-04-25 | $35.24 | $35.24 | $35.24 | $35.24 | $33.17 | 100 |
| 2018-04-24 | $35.75 | $35.75 | $35.75 | $35.75 | $33.65 | 285 |
| 2018-04-23 | $35.48 | $35.48 | $35.48 | $35.48 | $33.40 | 0 |
| 2018-04-20 | $35.48 | $35.48 | $35.48 | $35.48 | $33.40 | 0 |
| 2018-04-19 | $35.55 | $35.55 | $35.46 | $35.48 | $33.40 | 685 |
| 2018-04-18 | $35.95 | $35.95 | $35.95 | $35.95 | $33.84 | 0 |
| 2018-04-17 | $35.96 | $35.96 | $35.95 | $35.95 | $33.84 | 315 |
| 2018-04-16 | $35.94 | $36.04 | $35.94 | $36.04 | $33.93 | 565 |
| 2018-04-13 | $35.93 | $35.93 | $35.93 | $35.93 | $33.82 | 175 |
| 2018-04-12 | $35.92 | $35.92 | $35.92 | $35.92 | $33.81 | 430 |
| 2018-04-11 | $35.82 | $35.82 | $35.78 | $35.78 | $33.68 | 1,370 |
| 2018-04-10 | $35.50 | $35.50 | $35.50 | $35.50 | $33.42 | 210 |
| 2018-04-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.42 | 56 |
| 2018-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $33.42 | 1,300 |
| 2018-04-05 | $35.42 | $35.42 | $35.42 | $35.42 | $33.34 | 100 |
| 2018-04-04 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 0 |
| 2018-04-03 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 0 |
| 2018-04-02 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 39 |
| 2018-03-29 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 1 |
| 2018-03-28 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 0 |
| 2018-03-27 | $35.32 | $35.32 | $35.32 | $35.32 | $33.16 | 2,000 |
| 2018-03-26 | $34.96 | $34.96 | $34.96 | $34.96 | $32.82 | 100 |
| 2018-03-23 | $35.06 | $35.06 | $35.06 | $35.06 | $32.92 | 700 |
| 2018-03-22 | $34.75 | $34.75 | $34.75 | $34.75 | $32.62 | 10 |
| 2018-03-21 | $34.75 | $34.75 | $34.75 | $34.75 | $32.62 | 1,806 |
| 2018-03-20 | $34.56 | $34.79 | $34.56 | $34.75 | $32.62 | 19,430 |
| 2018-03-19 | $34.57 | $34.57 | $34.57 | $34.57 | $32.46 | 1,282 |
| 2018-03-16 | $34.67 | $34.67 | $34.57 | $34.57 | $32.46 | 8,635 |
| 2018-03-15 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 4 |
| 2018-03-14 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 0 |
| 2018-03-13 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 0 |
| 2018-03-12 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 70 |
| 2018-03-09 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 0 |
| 2018-03-08 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 1,170 |
| 2018-03-07 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 0 |
| 2018-03-06 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 0 |
| 2018-03-05 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 25 |
| 2018-03-02 | $36.56 | $36.56 | $36.56 | $36.56 | $34.32 | 4,140 |
| 2018-03-01 | $37.80 | $37.80 | $37.80 | $37.80 | $35.49 | 1,195 |
| 2018-02-28 | $37.80 | $37.80 | $37.80 | $37.80 | $35.49 | 266 |
| 2018-02-27 | $37.80 | $37.80 | $37.80 | $37.80 | $35.49 | 2,178 |
| 2018-02-26 | $37.80 | $37.80 | $37.80 | $37.80 | $35.49 | 300 |
| 2018-02-23 | $37.99 | $37.99 | $37.99 | $37.99 | $35.67 | 835 |
| 2018-02-22 | $38.45 | $38.45 | $38.45 | $38.45 | $36.10 | 0 |
| 2018-02-21 | $38.45 | $38.45 | $38.45 | $38.45 | $36.10 | 0 |
| 2018-02-20 | $38.45 | $38.45 | $38.45 | $38.45 | $36.10 | 0 |
| 2018-02-16 | $38.45 | $38.45 | $38.45 | $38.45 | $36.10 | 0 |
| 2018-02-15 | $38.57 | $38.57 | $38.45 | $38.45 | $36.10 | 1,025 |
| 2018-02-14 | $37.72 | $37.72 | $37.72 | $37.72 | $35.41 | 0 |
| 2018-02-13 | $37.72 | $37.72 | $37.72 | $37.72 | $35.41 | 5,945 |
| 2018-02-12 | $37.72 | $37.72 | $37.72 | $37.72 | $35.41 | 1,850 |
| 2018-02-09 | $37.72 | $37.72 | $37.72 | $37.72 | $35.41 | 114 |
| 2018-02-08 | $37.77 | $37.77 | $37.72 | $37.72 | $35.41 | 3,671 |
| 2018-02-07 | $37.01 | $37.01 | $37.01 | $37.01 | $34.75 | 7,310 |
| 2018-02-06 | $37.11 | $37.11 | $36.98 | $37.01 | $34.75 | 2,000 |
| 2018-02-05 | $38.65 | $38.65 | $38.65 | $38.65 | $36.29 | 0 |
| 2018-02-02 | $38.65 | $38.65 | $38.65 | $38.65 | $36.29 | 0 |
| 2018-02-01 | $38.65 | $38.65 | $38.65 | $38.65 | $36.29 | 100 |
| 2018-01-31 | $40.90 | $40.90 | $40.90 | $40.90 | $38.40 | 4 |
| 2018-01-30 | $40.90 | $40.90 | $40.90 | $40.90 | $38.40 | 500 |
| 2018-01-29 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 19 |
| 2018-01-26 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 0 |
| 2018-01-25 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 70 |
| 2018-01-24 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 0 |
| 2018-01-23 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 0 |
| 2018-01-22 | $39.63 | $39.63 | $39.63 | $39.63 | $37.21 | 385 |
| 2018-01-19 | $38.74 | $38.74 | $38.74 | $38.74 | $36.37 | 0 |
| 2018-01-18 | $38.74 | $38.74 | $38.74 | $38.74 | $36.37 | 155 |
| 2018-01-17 | $38.97 | $38.97 | $38.97 | $38.97 | $36.59 | 435 |
| 2018-01-16 | $38.78 | $38.86 | $38.78 | $38.86 | $36.48 | 3,749 |
| 2018-01-12 | $38.31 | $39.05 | $38.31 | $39.05 | $36.66 | 1,310 |
| 2018-01-11 | $39.38 | $39.38 | $39.38 | $39.38 | $36.97 | 50 |
| 2018-01-10 | $39.38 | $39.38 | $39.38 | $39.38 | $36.97 | 400 |
| 2018-01-09 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 0 |
| 2018-01-08 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 30 |
| 2018-01-05 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 75 |
| 2018-01-04 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 4,185 |
| 2018-01-03 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 0 |
| 2018-01-02 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 5 |
| 2017-12-29 | $39.87 | $39.87 | $39.87 | $39.87 | $37.43 | 81 |
| 2017-12-28 | $39.79 | $39.87 | $39.75 | $39.87 | $37.43 | 6,775 |
| 2017-12-27 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 2 |
| 2017-12-26 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-22 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-21 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-20 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-19 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-18 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 146 |
| 2017-12-15 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 30,730 |
| 2017-12-14 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 0 |
| 2017-12-13 | $38.51 | $38.51 | $38.51 | $38.51 | $36.15 | 35 |
| 2017-12-12 | $38.51 | $38.51 | $38.51 | $38.51 | $36.16 | 8,805 |
| 2017-12-11 | $38.48 | $38.51 | $38.48 | $38.51 | $36.15 | 2,780 |
| 2017-12-08 | $38.50 | $38.69 | $38.50 | $38.69 | $36.32 | 405 |
| 2017-12-07 | $39.05 | $39.05 | $39.05 | $39.05 | $36.66 | 150 |
| 2017-12-06 | $39.54 | $39.54 | $39.54 | $39.54 | $37.12 | 0 |
| 2017-12-05 | $39.54 | $39.54 | $39.54 | $39.54 | $37.12 | 4,620 |
| 2017-12-04 | $39.54 | $39.54 | $39.54 | $39.54 | $37.12 | 6,160 |
| 2017-12-01 | $39.54 | $39.54 | $39.54 | $39.54 | $37.12 | 2,050 |
| 2017-11-30 | $39.23 | $39.23 | $39.23 | $39.23 | $36.73 | 723 |
| 2017-11-29 | $39.26 | $39.33 | $39.23 | $39.23 | $36.73 | 2,014 |
| 2017-11-28 | $39.38 | $39.38 | $39.38 | $39.38 | $36.87 | 210 |
| 2017-11-27 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-24 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-22 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 160 |
| 2017-11-21 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-20 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 65 |
| 2017-11-17 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-15 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-14 | $39.11 | $39.11 | $39.11 | $39.11 | $36.62 | 0 |
| 2017-11-13 | $39.17 | $39.17 | $39.11 | $39.11 | $36.62 | 1,000 |
| 2017-11-10 | $38.45 | $38.45 | $38.45 | $38.45 | $36.00 | 0 |
| 2017-11-09 | $38.45 | $38.45 | $38.45 | $38.45 | $36.00 | 0 |
| 2017-11-08 | $38.52 | $38.52 | $38.40 | $38.45 | $36.00 | 1,000 |
| 2017-11-07 | $37.97 | $37.98 | $37.97 | $37.98 | $35.56 | 2,000 |
| 2017-11-06 | $37.27 | $37.60 | $37.27 | $37.54 | $35.15 | 535 |
| 2017-11-03 | $37.00 | $37.00 | $37.00 | $37.00 | $34.64 | 750 |
| 2017-11-02 | $39.35 | $39.39 | $38.98 | $38.98 | $36.49 | 1,240 |
| 2017-11-01 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 0 |
| 2017-10-31 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 0 |
| 2017-10-30 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 54 |
| 2017-10-27 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 0 |
| 2017-10-26 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 2,600 |
| 2017-10-25 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 58 |
| 2017-10-24 | $39.95 | $39.95 | $39.95 | $39.95 | $37.40 | 213 |
| 2017-10-23 | $38.95 | $38.95 | $38.95 | $38.95 | $36.47 | 4,900 |
| 2017-10-20 | $38.95 | $38.95 | $38.95 | $38.95 | $36.47 | 125 |
| 2017-10-19 | $39.61 | $39.61 | $39.50 | $39.50 | $36.98 | 8,910 |
| 2017-10-18 | $38.97 | $38.97 | $38.97 | $38.97 | $36.48 | 0 |
| 2017-10-17 | $38.97 | $38.97 | $38.97 | $38.97 | $36.48 | 130 |
| 2017-10-16 | $38.97 | $38.97 | $38.97 | $38.97 | $36.48 | 75 |
| 2017-10-13 | $38.95 | $38.97 | $38.95 | $38.97 | $36.48 | 470 |
| 2017-10-12 | $38.75 | $39.07 | $38.66 | $39.07 | $36.58 | 9,935 |
| 2017-10-11 | $39.07 | $39.09 | $38.99 | $39.04 | $36.55 | 1,465 |
| 2017-10-10 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 60 |
| 2017-10-09 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 0 |
| 2017-10-06 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 0 |
| 2017-10-05 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 0 |
| 2017-10-04 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 0 |
| 2017-10-03 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 7,500 |
| 2017-10-02 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 0 |
| 2017-09-29 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 32 |
| 2017-09-28 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 25 |
| 2017-09-27 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 221 |
| 2017-09-26 | $39.03 | $39.03 | $39.03 | $39.03 | $36.54 | 169 |
| 2017-09-25 | $39.30 | $39.30 | $39.03 | $39.03 | $36.54 | 281 |
| 2017-09-22 | $39.09 | $39.09 | $39.09 | $39.09 | $36.60 | 0 |
| 2017-09-21 | $39.09 | $39.09 | $39.09 | $39.09 | $36.60 | 0 |
| 2017-09-20 | $39.09 | $39.09 | $39.09 | $39.09 | $36.60 | 50 |
| 2017-09-19 | $39.09 | $39.09 | $39.09 | $39.09 | $36.60 | 190 |
| 2017-09-18 | $39.16 | $39.16 | $39.16 | $39.16 | $36.66 | 10 |
| 2017-09-15 | $39.15 | $39.16 | $39.15 | $39.16 | $36.66 | 200 |
| 2017-09-14 | $39.20 | $39.20 | $39.20 | $39.20 | $36.70 | 200 |
| 2017-09-13 | $39.42 | $39.42 | $39.42 | $39.42 | $36.91 | 0 |
| 2017-09-12 | $39.42 | $39.42 | $39.42 | $39.42 | $36.91 | 150 |
| 2017-09-11 | $39.49 | $39.49 | $39.49 | $39.49 | $36.97 | 0 |
| 2017-09-08 | $39.49 | $39.49 | $39.49 | $39.49 | $36.97 | 98 |
| 2017-09-07 | $39.69 | $39.69 | $39.49 | $39.49 | $36.97 | 445 |
| 2017-09-06 | $38.19 | $38.19 | $38.19 | $38.19 | $35.75 | 0 |
| 2017-09-05 | $38.19 | $38.19 | $38.19 | $38.19 | $35.75 | 0 |
| 2017-09-01 | $38.19 | $38.19 | $38.19 | $38.19 | $35.75 | 0 |
| 2017-08-31 | $38.19 | $38.19 | $38.19 | $38.19 | $35.75 | 600 |
| 2017-08-30 | $37.00 | $37.00 | $37.00 | $37.00 | $34.64 | 0 |
| 2017-08-29 | $37.00 | $37.00 | $37.00 | $37.00 | $34.54 | 11 |
| 2017-08-28 | $37.00 | $37.00 | $37.00 | $37.00 | $34.54 | 1,000 |
| 2017-08-25 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 155 |
| 2017-08-24 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 0 |
| 2017-08-23 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 200 |
| 2017-08-22 | $36.18 | $36.18 | $36.18 | $36.18 | $33.77 | 0 |
| 2017-08-21 | $36.18 | $36.18 | $36.18 | $36.18 | $33.77 | 0 |
| 2017-08-18 | $36.18 | $36.18 | $36.18 | $36.18 | $33.77 | 35 |
| 2017-08-17 | $36.18 | $36.18 | $36.18 | $36.18 | $33.77 | 300 |
| 2017-08-16 | $35.77 | $35.77 | $35.77 | $35.77 | $33.39 | 0 |
| 2017-08-15 | $35.77 | $35.77 | $35.77 | $35.77 | $33.39 | 644 |
| 2017-08-14 | $35.74 | $35.74 | $35.74 | $35.74 | $33.36 | 0 |
| 2017-08-11 | $35.74 | $35.74 | $35.74 | $35.74 | $33.36 | 240 |
| 2017-08-10 | $35.80 | $35.80 | $35.80 | $35.80 | $33.42 | 1,000 |
| 2017-08-09 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 0 |
| 2017-08-08 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 1,825 |
| 2017-08-07 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 0 |
| 2017-08-04 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 60 |
| 2017-08-03 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 3,170 |
| 2017-08-02 | $34.68 | $34.68 | $34.68 | $34.68 | $32.37 | 100 |
| 2017-08-01 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 7,745 |
| 2017-07-31 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 50 |
| 2017-07-28 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-27 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-26 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 30 |
| 2017-07-25 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-24 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 1,645 |
| 2017-07-21 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-20 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-19 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 0 |
| 2017-07-18 | $34.59 | $34.59 | $34.59 | $34.59 | $32.29 | 685 |
| 2017-07-17 | $34.95 | $34.95 | $34.95 | $34.95 | $32.62 | 0 |
| 2017-07-14 | $34.88 | $34.95 | $34.88 | $34.95 | $32.62 | 1,200 |
| 2017-07-13 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 0 |
| 2017-07-12 | $34.10 | $34.10 | $34.10 | $34.10 | $31.83 | 0 |
| 2017-07-11 | $34.10 | $34.10 | $34.10 | $34.10 | $31.83 | 50 |
| 2017-07-10 | $34.10 | $34.10 | $34.10 | $34.10 | $31.83 | 0 |
| 2017-07-07 | $34.10 | $34.10 | $34.10 | $34.10 | $31.83 | 55 |
| 2017-07-06 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 0 |
| 2017-07-05 | $34.09 | $34.10 | $34.09 | $34.10 | $31.83 | 704 |
| 2017-07-03 | $34.09 | $34.09 | $34.09 | $34.09 | $31.82 | 0 |
| 2017-06-30 | $34.09 | $34.09 | $34.09 | $34.09 | $31.82 | 3,341 |
| 2017-06-29 | $33.86 | $33.86 | $33.69 | $33.82 | $31.57 | 1,154 |
| 2017-06-28 | $32.95 | $32.95 | $32.95 | $32.95 | $30.76 | 1 |
| 2017-06-27 | $32.95 | $32.95 | $32.95 | $32.95 | $30.76 | 0 |
| 2017-06-26 | $33.03 | $33.03 | $32.95 | $32.95 | $30.76 | 500 |
| 2017-06-23 | $33.07 | $33.10 | $33.07 | $33.10 | $30.90 | 400 |
| 2017-06-22 | $32.57 | $32.57 | $32.57 | $32.57 | $30.40 | 75 |
| 2017-06-21 | $32.57 | $32.57 | $32.57 | $32.57 | $30.41 | 0 |
| 2017-06-20 | $32.57 | $32.57 | $32.57 | $32.57 | $30.40 | 0 |
| 2017-06-19 | $32.57 | $32.57 | $32.57 | $32.57 | $30.41 | 289 |
| 2017-06-16 | $32.50 | $32.68 | $32.50 | $32.63 | $30.46 | 1,900 |
| 2017-06-15 | $32.69 | $32.69 | $32.69 | $32.69 | $30.52 | 0 |
| 2017-06-14 | $32.74 | $32.75 | $32.68 | $32.69 | $30.52 | 1,000 |
| 2017-06-13 | $32.57 | $32.57 | $32.57 | $32.57 | $30.40 | 10,000 |
| 2017-06-12 | $32.62 | $32.62 | $32.58 | $32.58 | $30.41 | 325 |
| 2017-06-09 | $32.45 | $32.45 | $32.45 | $32.45 | $30.29 | 300 |
| 2017-06-08 | $32.45 | $32.45 | $32.45 | $32.45 | $30.29 | 2,355 |
| 2017-06-07 | $32.49 | $32.49 | $32.49 | $32.49 | $30.33 | 1,490 |
| 2017-06-06 | $33.30 | $33.30 | $33.30 | $33.30 | $31.08 | 8,200 |
| 2017-06-05 | $33.05 | $33.05 | $33.05 | $33.05 | $30.85 | 432 |
| 2017-06-02 | $33.05 | $33.05 | $33.05 | $33.05 | $30.85 | 900 |
| 2017-06-01 | $32.99 | $33.05 | $32.99 | $33.05 | $30.85 | 4,832 |
| 2017-05-31 | $32.94 | $32.94 | $32.94 | $32.94 | $30.65 | 800 |
| 2017-05-30 | $32.81 | $32.94 | $32.81 | $32.94 | $30.65 | 1,928 |
| 2017-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 500 |
| 2017-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 0 |
| 2017-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.70 | 1,000 |
| 2017-05-23 | $32.38 | $32.38 | $32.38 | $32.38 | $30.13 | 150 |
| 2017-05-22 | $31.30 | $31.30 | $31.30 | $31.30 | $29.12 | 0 |
| 2017-05-19 | $31.30 | $31.30 | $31.30 | $31.30 | $29.12 | 5,220 |
| 2017-05-18 | $31.32 | $31.32 | $31.30 | $31.30 | $29.12 | 4,095 |
| 2017-05-17 | $31.88 | $31.88 | $31.88 | $31.88 | $29.66 | 1,500 |
| 2017-05-16 | $31.88 | $31.88 | $31.88 | $31.88 | $29.66 | 2,500 |
| 2017-05-15 | $31.88 | $31.88 | $31.88 | $31.88 | $29.66 | 708 |
| 2017-05-12 | $32.42 | $32.42 | $32.42 | $32.42 | $30.16 | 400 |
| 2017-05-11 | $32.42 | $32.42 | $32.42 | $32.42 | $30.16 | 0 |
| 2017-05-10 | $32.40 | $32.42 | $32.40 | $32.42 | $30.16 | 620 |
| 2017-05-09 | $31.98 | $31.98 | $31.78 | $31.78 | $29.57 | 10,180 |
| 2017-05-08 | $32.57 | $32.57 | $32.57 | $32.57 | $30.30 | 882 |
| 2017-05-05 | $30.27 | $30.27 | $30.27 | $30.27 | $28.16 | 24,920 |
| 2017-05-04 | $30.27 | $30.27 | $30.27 | $30.27 | $28.16 | 1,002 |
| 2017-05-03 | $30.26 | $30.28 | $30.26 | $30.27 | $28.16 | 8,320 |
| 2017-05-02 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 2,750 |
| 2017-05-01 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 101 |
| 2017-04-28 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 60 |
| 2017-04-27 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 0 |
| 2017-04-26 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 700 |
| 2017-04-25 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 80 |
| 2017-04-24 | $32.13 | $32.13 | $32.13 | $32.13 | $29.89 | 11,358 |
| 2017-04-21 | $31.95 | $31.95 | $31.95 | $31.95 | $29.72 | 300 |
| 2017-04-20 | $31.95 | $31.95 | $31.95 | $31.95 | $29.72 | 2,000 |
| 2017-04-19 | $32.03 | $32.03 | $31.95 | $31.95 | $29.72 | 450 |
| 2017-04-18 | $32.30 | $32.44 | $32.30 | $32.44 | $30.18 | 1,965 |
| 2017-04-17 | $31.99 | $31.99 | $31.99 | $31.99 | $29.76 | 1,470 |
| 2017-04-13 | $31.81 | $31.81 | $31.80 | $31.80 | $29.59 | 7,160 |
| 2017-04-12 | $30.74 | $30.74 | $30.74 | $30.74 | $28.60 | 400 |
| 2017-04-11 | $30.74 | $30.74 | $30.74 | $30.74 | $28.60 | 0 |
| 2017-04-10 | $30.74 | $30.74 | $30.74 | $30.74 | $28.60 | 1,585 |
| 2017-04-07 | $30.24 | $30.24 | $30.24 | $30.24 | $28.13 | 100 |
| 2017-04-06 | $29.85 | $29.85 | $29.85 | $29.85 | $27.77 | 5 |
| 2017-04-05 | $29.83 | $29.85 | $29.83 | $29.85 | $27.77 | 3,313 |
| 2017-04-04 | $28.84 | $28.84 | $28.84 | $28.84 | $26.83 | 0 |
| 2017-04-03 | $28.84 | $28.84 | $28.84 | $28.84 | $26.83 | 100 |
| 2017-03-31 | $29.19 | $29.19 | $29.19 | $29.19 | $27.16 | 519 |
| 2017-03-30 | $28.84 | $28.84 | $28.84 | $28.84 | $26.83 | 1,700 |
| 2017-03-29 | $28.84 | $28.84 | $28.84 | $28.84 | $26.73 | 3,425 |
| 2017-03-28 | $28.85 | $28.85 | $28.85 | $28.85 | $26.74 | 2,600 |
| 2017-03-27 | $28.86 | $28.86 | $28.85 | $28.85 | $26.74 | 2,550 |
| 2017-03-24 | $28.85 | $28.85 | $28.85 | $28.85 | $26.74 | 840 |
| 2017-03-23 | $28.85 | $28.85 | $28.85 | $28.85 | $26.74 | 215 |
| 2017-03-22 | $28.85 | $28.85 | $28.85 | $28.85 | $26.74 | 44 |
| 2017-03-21 | $28.99 | $29.02 | $28.85 | $28.85 | $26.74 | 1,739 |
| 2017-03-20 | $30.10 | $30.10 | $29.63 | $29.64 | $27.47 | 3,108 |
| 2017-03-17 | $31.14 | $31.14 | $31.14 | $31.14 | $28.86 | 100 |
| 2017-03-16 | $31.25 | $31.25 | $31.25 | $31.25 | $28.96 | 230 |
| 2017-03-15 | $31.49 | $31.49 | $31.49 | $31.49 | $29.19 | 100 |
| 2017-03-14 | $31.48 | $31.48 | $31.48 | $31.48 | $29.18 | 0 |
| 2017-03-13 | $31.48 | $31.48 | $31.48 | $31.48 | $29.18 | 0 |
| 2017-03-10 | $31.46 | $31.48 | $31.46 | $31.48 | $29.18 | 450 |
| 2017-03-09 | $30.73 | $30.73 | $30.73 | $30.73 | $28.48 | 85 |
| 2017-03-08 | $30.73 | $30.73 | $30.73 | $30.73 | $28.48 | 5 |
| 2017-03-07 | $30.73 | $30.73 | $30.73 | $30.73 | $28.48 | 1,300 |
| 2017-03-06 | $30.73 | $30.73 | $30.73 | $30.73 | $28.48 | 0 |
| 2017-03-03 | $30.73 | $30.73 | $30.73 | $30.73 | $28.48 | 8,938 |
| 2017-03-02 | $30.69 | $30.73 | $30.69 | $30.73 | $28.48 | 8,295 |
| 2017-03-01 | $31.06 | $31.06 | $31.06 | $31.06 | $28.79 | 1,301 |
| 2017-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 5,980 |
| 2017-02-27 | $31.25 | $31.25 | $31.15 | $31.15 | $28.87 | 1,670 |
| 2017-02-24 | $31.65 | $31.65 | $31.65 | $31.65 | $29.33 | 36 |
| 2017-02-23 | $31.65 | $31.65 | $31.65 | $31.65 | $29.33 | 268 |
| 2017-02-22 | $31.59 | $31.59 | $31.59 | $31.59 | $29.28 | 340 |
| 2017-02-21 | $31.60 | $31.60 | $31.60 | $31.60 | $29.29 | 78 |
| 2017-02-17 | $31.70 | $31.70 | $31.60 | $31.60 | $29.29 | 647 |
| 2017-02-16 | $31.44 | $31.44 | $31.44 | $31.44 | $29.14 | 1,000 |
| 2017-02-15 | $31.20 | $31.20 | $31.20 | $31.20 | $28.92 | 217 |
| 2017-02-14 | $30.93 | $30.93 | $30.93 | $30.93 | $28.67 | 3,555 |
| 2017-02-13 | $30.75 | $30.75 | $30.75 | $30.75 | $28.50 | 1,179 |
| 2017-02-10 | $30.54 | $30.54 | $30.54 | $30.54 | $28.31 | 0 |
| 2017-02-09 | $30.54 | $30.54 | $30.54 | $30.54 | $28.31 | 205 |
| 2017-02-08 | $30.69 | $30.69 | $30.69 | $30.69 | $28.44 | 0 |
| 2017-02-07 | $30.39 | $30.69 | $30.39 | $30.69 | $28.44 | 425 |
| 2017-02-06 | $31.12 | $31.12 | $31.12 | $31.12 | $28.84 | 25 |
| 2017-02-03 | $31.12 | $31.12 | $31.12 | $31.12 | $28.84 | 200 |
| 2017-02-02 | $30.92 | $30.92 | $30.92 | $30.92 | $28.66 | 380 |
| 2017-02-01 | $30.66 | $30.66 | $30.66 | $30.66 | $28.42 | 230 |
| 2017-01-31 | $30.83 | $30.86 | $30.83 | $30.86 | $28.60 | 605 |
| 2017-01-30 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 600 |
| 2017-01-27 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 16,700 |
| 2017-01-26 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 0 |
| 2017-01-25 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 0 |
| 2017-01-24 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 2,400 |
| 2017-01-23 | $29.42 | $29.42 | $29.42 | $29.42 | $27.27 | 1,475 |
| 2017-01-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.34 | 185 |
| 2017-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $27.34 | 1,610 |
| 2017-01-18 | $29.67 | $29.67 | $29.50 | $29.50 | $27.34 | 13,418 |
| 2017-01-17 | $29.66 | $29.77 | $29.66 | $29.69 | $27.52 | 4,540 |
| 2017-01-13 | $32.09 | $32.09 | $32.09 | $32.09 | $29.74 | 100 |
| 2017-01-12 | $32.09 | $32.11 | $32.09 | $32.11 | $29.76 | 275 |
| 2017-01-11 | $32.40 | $32.40 | $32.25 | $32.25 | $29.89 | 363 |
| 2017-01-10 | $32.20 | $32.21 | $32.20 | $32.21 | $29.86 | 500 |
| 2017-01-09 | $32.43 | $32.43 | $32.43 | $32.43 | $30.06 | 0 |
| 2017-01-06 | $32.43 | $32.43 | $32.43 | $32.43 | $30.06 | 0 |
| 2017-01-05 | $32.43 | $32.43 | $32.43 | $32.43 | $30.06 | 0 |
| 2017-01-04 | $32.50 | $32.50 | $32.43 | $32.43 | $30.06 | 3,900 |
| 2017-01-03 | $32.38 | $32.38 | $32.38 | $32.38 | $30.01 | 0 |
| 2016-12-30 | $32.38 | $32.39 | $32.35 | $32.38 | $30.01 | 860 |
| 2016-12-29 | $32.03 | $32.08 | $31.92 | $31.92 | $29.58 | 3,331 |
| 2016-12-28 | $32.17 | $32.17 | $32.17 | $32.17 | $29.82 | 752 |
| 2016-12-27 | $32.21 | $32.21 | $32.21 | $32.21 | $29.85 | 0 |
| 2016-12-23 | $32.20 | $32.23 | $32.20 | $32.21 | $29.85 | 3,370 |
| 2016-12-22 | $33.25 | $33.25 | $33.25 | $33.25 | $30.81 | 1,401 |
| 2016-12-21 | $33.07 | $33.25 | $33.07 | $33.25 | $30.81 | 7,915 |
| 2016-12-20 | $32.71 | $32.75 | $32.71 | $32.71 | $30.32 | 4,720 |
| 2016-12-19 | $32.16 | $32.16 | $32.16 | $32.16 | $29.80 | 64 |
| 2016-12-16 | $32.16 | $32.16 | $32.16 | $32.16 | $29.80 | 475 |
| 2016-12-15 | $32.40 | $32.40 | $32.40 | $32.40 | $30.03 | 0 |
| 2016-12-14 | $32.40 | $32.40 | $32.40 | $32.40 | $30.03 | 100 |
| 2016-12-13 | $33.12 | $33.12 | $33.08 | $33.08 | $30.66 | 300 |
| 2016-12-12 | $33.44 | $33.44 | $33.44 | $33.44 | $30.99 | 0 |
| 2016-12-09 | $33.44 | $33.44 | $33.44 | $33.44 | $30.99 | 209 |
| 2016-12-08 | $33.40 | $33.40 | $33.39 | $33.39 | $30.95 | 200 |
| 2016-12-07 | $32.25 | $32.25 | $32.25 | $32.25 | $29.89 | 0 |
| 2016-12-06 | $32.25 | $32.25 | $32.25 | $32.25 | $29.89 | 340 |
| 2016-12-05 | $33.42 | $33.42 | $33.42 | $33.42 | $30.98 | 0 |
| 2016-12-02 | $33.42 | $33.42 | $33.42 | $33.42 | $30.98 | 65 |
| 2016-12-01 | $33.42 | $33.42 | $33.42 | $33.42 | $30.98 | 0 |
| 2016-11-30 | $33.42 | $33.42 | $33.42 | $33.42 | $30.98 | 1,242 |
| 2016-11-29 | $33.50 | $33.50 | $33.50 | $33.50 | $30.95 | 0 |
| 2016-11-28 | $33.50 | $33.50 | $33.50 | $33.50 | $30.95 | 0 |
| 2016-11-25 | $33.43 | $33.50 | $33.38 | $33.50 | $30.95 | 7,200 |
| 2016-11-23 | $33.45 | $33.45 | $33.45 | $33.45 | $30.91 | 2,660 |
| 2016-11-22 | $33.27 | $33.45 | $33.25 | $33.45 | $30.91 | 355 |
| 2016-11-21 | $32.02 | $32.02 | $32.02 | $32.02 | $29.58 | 3,750 |
| 2016-11-18 | $32.02 | $32.02 | $32.02 | $32.02 | $29.58 | 0 |
| 2016-11-17 | $32.02 | $32.02 | $32.02 | $32.02 | $29.58 | 50 |
| 2016-11-16 | $32.48 | $32.48 | $32.00 | $32.02 | $29.58 | 9,900 |
| 2016-11-15 | $33.00 | $33.00 | $32.77 | $32.77 | $30.28 | 22,450 |
| 2016-11-14 | $30.97 | $32.14 | $30.97 | $32.14 | $29.70 | 465 |
| 2016-11-11 | $31.17 | $31.21 | $31.17 | $31.21 | $28.84 | 7,700 |
| 2016-11-10 | $32.30 | $32.30 | $31.95 | $31.95 | $29.52 | 11,585 |
| 2016-11-09 | $32.65 | $32.65 | $32.00 | $32.00 | $29.57 | 23,513 |
| 2016-11-08 | $35.79 | $35.79 | $35.79 | $35.79 | $33.07 | 4,700 |
| 2016-11-07 | $35.79 | $35.79 | $35.79 | $35.79 | $33.07 | 4,700 |
| 2016-11-04 | $36.45 | $36.45 | $35.89 | $35.89 | $33.16 | 14,860 |
| 2016-11-03 | $36.67 | $36.67 | $36.67 | $36.67 | $33.88 | 10,200 |
| 2016-11-02 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 12,700 |
| 2016-11-01 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 1,200 |
| 2016-10-31 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 2,400 |
| 2016-10-28 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 2,600 |
| 2016-10-27 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 4,600 |
| 2016-10-26 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 0 |
| 2016-10-25 | $34.58 | $34.58 | $34.58 | $34.58 | $31.95 | 1,000 |
| 2016-10-24 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 0 |
| 2016-10-21 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 0 |
| 2016-10-20 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 0 |
| 2016-10-19 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 0 |
| 2016-10-18 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 10 |
| 2016-10-17 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 0 |
| 2016-10-14 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 600 |
| 2016-10-13 | $33.41 | $33.41 | $33.41 | $33.41 | $30.87 | 100 |
| 2016-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.49 | 0 |
| 2016-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.49 | 7 |
| 2016-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.49 | 200 |
| 2016-10-07 | $33.20 | $33.20 | $33.20 | $33.20 | $30.67 | 1,700 |
| 2016-10-06 | $33.32 | $33.32 | $33.32 | $33.32 | $30.79 | 1,000 |
| 2016-10-05 | $33.72 | $33.73 | $33.72 | $33.73 | $31.17 | 200 |
| 2016-10-04 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 5,500 |
| 2016-10-03 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 100 |
| 2016-09-30 | $34.46 | $34.46 | $34.46 | $34.46 | $31.84 | 0 |
| 2016-09-29 | $34.46 | $34.46 | $34.46 | $34.46 | $31.84 | 2 |
| 2016-09-28 | $34.46 | $34.46 | $34.46 | $34.46 | $31.84 | 0 |
| 2016-09-27 | $34.46 | $34.46 | $34.46 | $34.46 | $31.84 | 0 |
| 2016-09-26 | $34.46 | $34.46 | $34.46 | $34.46 | $31.84 | 151 |
| 2016-09-23 | $35.04 | $35.10 | $35.04 | $35.10 | $32.43 | 1,110 |
| 2016-09-22 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 0 |
| 2016-09-21 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 0 |
| 2016-09-20 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 32 |
| 2016-09-19 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 0 |
| 2016-09-16 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 0 |
| 2016-09-15 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 600 |
| 2016-09-14 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 700 |
| 2016-09-13 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 0 |
| 2016-09-12 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 270 |
| 2016-09-09 | $34.91 | $34.91 | $34.91 | $34.91 | $32.26 | 0 |
| 2016-09-08 | $34.91 | $34.91 | $34.91 | $34.91 | $32.26 | 0 |
| 2016-09-07 | $34.91 | $34.91 | $34.91 | $34.91 | $32.26 | 0 |
| 2016-09-06 | $34.91 | $34.91 | $34.91 | $34.91 | $32.26 | 0 |
| 2016-09-02 | $34.91 | $34.91 | $34.91 | $34.91 | $32.26 | 100 |
| 2016-09-01 | $32.80 | $32.80 | $32.80 | $32.80 | $30.31 | 0 |
| 2016-08-31 | $32.80 | $32.80 | $32.80 | $32.80 | $30.31 | 0 |
| 2016-08-30 | $32.80 | $32.80 | $32.80 | $32.80 | $30.22 | 300 |
| 2016-08-29 | $32.80 | $32.80 | $32.80 | $32.80 | $30.22 | 1,400 |
| 2016-08-26 | $32.98 | $32.98 | $32.98 | $32.98 | $30.39 | 558 |
| 2016-08-25 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 500 |
| 2016-08-24 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 57 |
| 2016-08-23 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 2,958 |
| 2016-08-22 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 300 |
| 2016-08-19 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 3,000 |
| 2016-08-18 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 0 |
| 2016-08-17 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 59 |
| 2016-08-16 | $34.83 | $34.83 | $34.83 | $34.83 | $32.09 | 0 |
| 2016-08-15 | $34.84 | $34.84 | $34.83 | $34.83 | $32.09 | 1,000 |
| 2016-08-12 | $36.07 | $36.07 | $36.07 | $36.07 | $33.23 | 11,700 |
| 2016-08-11 | $36.07 | $36.07 | $36.07 | $36.07 | $33.23 | 11,500 |
| 2016-08-10 | $36.07 | $36.07 | $36.07 | $36.07 | $33.23 | 268 |
| 2016-08-09 | $35.31 | $35.31 | $35.31 | $35.31 | $32.53 | 0 |
| 2016-08-08 | $35.31 | $35.31 | $35.31 | $35.31 | $32.53 | 9,800 |
| 2016-08-05 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 1,955 |
| 2016-08-04 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-08-03 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 2,600 |
| 2016-08-02 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-08-01 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-07-29 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-07-28 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-07-27 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-07-26 | $35.28 | $35.28 | $35.28 | $35.28 | $32.50 | 0 |
| 2016-07-25 | $35.25 | $35.28 | $35.25 | $35.28 | $32.50 | 300 |
| 2016-07-22 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-21 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-20 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-19 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-18 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 28 |
| 2016-07-15 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 7,500 |
| 2016-07-14 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 2,600 |
| 2016-07-13 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-12 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 1,554 |
| 2016-07-11 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 0 |
| 2016-07-08 | $35.43 | $35.43 | $35.43 | $35.43 | $32.64 | 164 |
| 2016-07-07 | $35.83 | $35.83 | $35.83 | $35.83 | $33.01 | 0 |
| 2016-07-06 | $35.83 | $35.83 | $35.83 | $35.83 | $33.01 | 109 |
| 2016-07-05 | $36.72 | $36.72 | $36.66 | $36.66 | $33.77 | 3,972 |
| 2016-07-01 | $36.73 | $36.73 | $36.73 | $36.73 | $33.84 | 0 |
| 2016-06-30 | $36.73 | $36.73 | $36.73 | $36.73 | $33.84 | 0 |
| 2016-06-29 | $36.73 | $36.73 | $36.73 | $36.73 | $33.84 | 1 |
| 2016-06-28 | $36.73 | $36.73 | $36.73 | $36.73 | $33.84 | 0 |
| 2016-06-27 | $36.51 | $36.73 | $36.51 | $36.73 | $33.84 | 3,400 |
| 2016-06-24 | $37.36 | $37.36 | $37.36 | $37.36 | $34.42 | 155 |
| 2016-06-23 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 0 |
| 2016-06-22 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 0 |
| 2016-06-21 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 0 |
| 2016-06-20 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 14 |
| 2016-06-17 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 0 |
| 2016-06-16 | $37.44 | $37.44 | $37.44 | $37.44 | $34.49 | 0 |
| 2016-06-15 | $37.33 | $37.44 | $37.33 | $37.44 | $34.49 | 5,404 |
| 2016-06-14 | $37.90 | $38.15 | $37.90 | $38.13 | $35.12 | 4,400 |
| 2016-06-13 | $38.18 | $38.25 | $38.14 | $38.23 | $35.22 | 5,404 |
| 2016-06-10 | $37.50 | $37.50 | $37.50 | $37.50 | $34.55 | 0 |
| 2016-06-09 | $37.50 | $37.50 | $37.50 | $37.50 | $34.55 | 136 |
| 2016-06-08 | $37.50 | $37.50 | $37.50 | $37.50 | $34.55 | 0 |
| 2016-06-07 | $37.50 | $37.50 | $37.50 | $37.50 | $34.55 | 0 |
| 2016-06-06 | $37.53 | $37.53 | $37.50 | $37.50 | $34.55 | 400 |
| 2016-06-03 | $37.89 | $37.89 | $37.89 | $37.89 | $34.90 | 300 |
| 2016-06-02 | $37.89 | $37.89 | $37.89 | $37.89 | $34.90 | 129 |
| 2016-06-01 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-31 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 1,200 |
| 2016-05-27 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 600 |
| 2016-05-26 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 2,115 |
| 2016-05-25 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 32 |
| 2016-05-24 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-23 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-20 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-19 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 90 |
| 2016-05-18 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-17 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-16 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-13 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 50 |
| 2016-05-12 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-11 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 0 |
| 2016-05-10 | $37.90 | $37.90 | $37.90 | $37.90 | $34.82 | 95 |
| 2016-05-09 | $37.19 | $37.90 | $37.19 | $37.90 | $34.82 | 760 |
| 2016-05-06 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 0 |
| 2016-05-05 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 2 |
| 2016-05-04 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 0 |
| 2016-05-03 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 0 |
| 2016-05-02 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 12 |
| 2016-04-29 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 210 |
| 2016-04-28 | $37.61 | $37.61 | $37.60 | $37.60 | $34.55 | 2,700 |
| 2016-04-27 | $37.02 | $37.02 | $37.02 | $37.02 | $34.01 | 15 |
| 2016-04-26 | $37.02 | $37.02 | $37.02 | $37.02 | $34.01 | 100 |
| 2016-04-25 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-22 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-21 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-20 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-19 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-18 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-15 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-14 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-13 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-12 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 1,000 |
| 2016-04-11 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 35 |
| 2016-04-08 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-07 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-06 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-05 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-04 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 0 |
| 2016-04-01 | $34.57 | $34.57 | $34.57 | $34.57 | $31.77 | 75 |
| 2016-03-31 | $34.65 | $34.65 | $34.65 | $34.65 | $31.84 | 0 |
| 2016-03-30 | $34.65 | $34.65 | $34.65 | $34.65 | $31.84 | 0 |
| 2016-03-29 | $34.65 | $34.65 | $34.65 | $34.65 | $31.74 | 0 |
| 2016-03-28 | $34.65 | $34.65 | $34.65 | $34.65 | $31.74 | 205 |
| 2016-03-24 | $35.23 | $35.23 | $35.23 | $35.23 | $32.27 | 0 |
| 2016-03-23 | $35.23 | $35.23 | $35.23 | $35.23 | $32.27 | 15 |
| 2016-03-22 | $35.23 | $35.23 | $35.23 | $35.23 | $32.27 | 200 |
| 2016-03-21 | $35.14 | $35.14 | $35.14 | $35.14 | $32.19 | 285 |
| 2016-03-18 | $35.39 | $35.39 | $35.39 | $35.39 | $32.42 | 6,200 |
| 2016-03-17 | $35.37 | $35.39 | $35.37 | $35.39 | $32.42 | 230 |
| 2016-03-16 | $37.53 | $37.53 | $37.53 | $37.53 | $34.38 | 200 |
| 2016-03-15 | $37.50 | $37.50 | $37.50 | $37.50 | $34.36 | 0 |
| 2016-03-14 | $37.50 | $37.50 | $37.50 | $37.50 | $34.36 | 214 |
| 2016-03-11 | $36.67 | $36.67 | $36.67 | $36.67 | $33.60 | 5,000 |
| 2016-03-10 | $36.53 | $36.67 | $36.53 | $36.67 | $33.60 | 1,000 |
| 2016-03-09 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-03-08 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 1,800 |
| 2016-03-07 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 50 |
| 2016-03-04 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-03-03 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 2,500 |
| 2016-03-02 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 600 |
| 2016-03-01 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 2,022 |
| 2016-02-29 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 422 |
| 2016-02-26 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 1,000 |
| 2016-02-25 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-02-24 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-02-23 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 15 |
| 2016-02-22 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-02-19 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 0 |
| 2016-02-18 | $34.56 | $34.56 | $34.56 | $34.56 | $31.66 | 153 |
| 2016-02-17 | $32.00 | $32.00 | $32.00 | $32.00 | $29.32 | 0 |
| 2016-02-16 | $32.00 | $32.00 | $32.00 | $32.00 | $29.32 | 0 |
| 2016-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.32 | 2,900 |
| 2016-02-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.40 | 0 |
| 2016-02-10 | $31.00 | $31.00 | $31.00 | $31.00 | $28.40 | 100 |
| 2016-02-09 | $30.19 | $30.19 | $30.19 | $30.19 | $27.66 | 0 |
| 2016-02-08 | $30.19 | $30.19 | $30.19 | $30.19 | $27.66 | 100 |
| 2016-02-05 | $31.83 | $31.83 | $31.81 | $31.81 | $29.14 | 852 |
| 2016-02-04 | $32.43 | $32.43 | $32.43 | $32.43 | $29.71 | 100 |
| 2016-02-03 | $29.92 | $29.94 | $29.92 | $29.94 | $27.43 | 760 |
| 2016-02-02 | $29.12 | $29.12 | $28.56 | $28.60 | $26.20 | 4,290 |
| 2016-02-01 | $29.81 | $29.81 | $29.77 | $29.77 | $27.28 | 200 |
| 2016-01-29 | $30.18 | $30.18 | $30.18 | $30.18 | $27.65 | 100 |
| 2016-01-28 | $29.72 | $29.72 | $29.72 | $29.72 | $27.23 | 0 |
| 2016-01-27 | $29.72 | $29.72 | $29.72 | $29.72 | $27.23 | 0 |
| 2016-01-26 | $29.72 | $29.72 | $29.72 | $29.72 | $27.23 | 0 |
| 2016-01-25 | $30.01 | $30.01 | $29.72 | $29.72 | $27.23 | 1,193 |
| 2016-01-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 0 |
| 2016-01-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 0 |
| 2016-01-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 2,300 |
| 2016-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 16,100 |
| 2016-01-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 0 |
| 2016-01-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 2,800 |
| 2016-01-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 0 |
| 2016-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 2,100 |
| 2016-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 0 |
| 2016-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.07 | 248 |
| 2016-01-07 | $36.16 | $36.16 | $35.00 | $35.00 | $32.07 | 4,554 |
| 2016-01-06 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 0 |
| 2016-01-05 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 0 |
| 2016-01-04 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 68 |
| 2015-12-31 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 63 |
| 2015-12-30 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 0 |
| 2015-12-29 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 5 |
| 2015-12-28 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 0 |
| 2015-12-24 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 0 |
| 2015-12-23 | $38.38 | $38.38 | $38.38 | $38.38 | $35.16 | 409 |
| 2015-12-22 | $38.21 | $38.21 | $38.21 | $38.21 | $35.00 | 2,301 |
| 2015-12-21 | $38.21 | $38.21 | $38.21 | $38.21 | $35.00 | 0 |
| 2015-12-18 | $38.21 | $38.21 | $38.21 | $38.21 | $35.00 | 800 |
| 2015-12-17 | $38.17 | $38.17 | $38.17 | $38.17 | $34.97 | 0 |
| 2015-12-16 | $38.17 | $38.17 | $38.17 | $38.17 | $34.97 | 200 |
| 2015-12-15 | $36.54 | $36.54 | $36.54 | $36.54 | $33.47 | 2 |
| 2015-12-14 | $36.54 | $36.54 | $36.54 | $36.54 | $33.47 | 16,800 |
| 2015-12-11 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 0 |
| 2015-12-10 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 1,111 |
| 2015-12-09 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 0 |
| 2015-12-08 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 5,400 |
| 2015-12-07 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 0 |
| 2015-12-04 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 1,400 |
| 2015-12-03 | $37.83 | $37.83 | $37.83 | $37.83 | $34.66 | 1,500 |
| 2015-12-02 | $38.53 | $38.53 | $38.53 | $38.53 | $35.30 | 1,900 |
| 2015-12-01 | $38.53 | $38.53 | $38.53 | $38.53 | $35.30 | 5,300 |
| 2015-11-30 | $38.53 | $38.53 | $38.53 | $38.53 | $35.30 | 13,100 |
| 2015-11-27 | $38.18 | $38.18 | $38.18 | $38.18 | $34.90 | 0 |
| 2015-11-25 | $38.18 | $38.18 | $38.18 | $38.18 | $34.90 | 600 |
| 2015-11-24 | $38.14 | $38.18 | $38.14 | $38.18 | $34.90 | 3,490 |
| 2015-11-23 | $36.79 | $36.79 | $36.79 | $36.79 | $33.64 | 0 |
| 2015-11-20 | $36.79 | $36.79 | $36.79 | $36.79 | $33.64 | 0 |
| 2015-11-19 | $36.79 | $36.79 | $36.79 | $36.79 | $33.64 | 0 |
| 2015-11-18 | $36.79 | $36.79 | $36.79 | $36.79 | $33.64 | 557 |
| 2015-11-17 | $37.00 | $37.00 | $36.79 | $36.79 | $33.64 | 1,135 |
| 2015-11-16 | $36.51 | $36.51 | $36.51 | $36.51 | $33.38 | 0 |
| 2015-11-13 | $36.51 | $36.51 | $36.51 | $36.51 | $33.38 | 0 |
| 2015-11-12 | $36.82 | $36.88 | $36.51 | $36.51 | $33.38 | 1,100 |
| 2015-11-11 | $36.49 | $36.49 | $36.49 | $36.49 | $33.36 | 0 |
| 2015-11-10 | $36.49 | $36.49 | $36.49 | $36.49 | $33.36 | 100 |
| 2015-11-09 | $36.49 | $36.49 | $36.49 | $36.49 | $33.36 | 2,013 |
| 2015-11-06 | $36.49 | $36.49 | $36.49 | $36.49 | $33.36 | 147 |
| 2015-11-05 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 1,902 |
| 2015-11-04 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 1,500 |
| 2015-11-03 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-11-02 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 1,300 |
| 2015-10-30 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-29 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 2,700 |
| 2015-10-28 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 5,400 |
| 2015-10-27 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-26 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-23 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 700 |
| 2015-10-22 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 482 |
| 2015-10-21 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-20 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 7,150 |
| 2015-10-19 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-16 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 65 |
| 2015-10-15 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 0 |
| 2015-10-14 | $34.38 | $34.38 | $34.38 | $34.38 | $31.44 | 4,000 |
| 2015-10-13 | $34.44 | $34.44 | $34.38 | $34.38 | $31.44 | 500 |
| 2015-10-12 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-09 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-08 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-07 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-06 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-05 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-10-02 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 6,100 |
| 2015-10-01 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-30 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 1,700 |
| 2015-09-29 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 3,400 |
| 2015-09-28 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 201 |
| 2015-09-25 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 800 |
| 2015-09-24 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-23 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 2,200 |
| 2015-09-22 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-21 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-18 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-17 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-16 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-15 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-14 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 95 |
| 2015-09-11 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 0 |
| 2015-09-10 | $34.12 | $34.12 | $34.12 | $34.12 | $31.19 | 100 |
| 2015-09-09 | $32.49 | $32.49 | $32.49 | $32.49 | $29.70 | 0 |
| 2015-09-08 | $32.49 | $32.49 | $32.49 | $32.49 | $29.70 | 0 |
| 2015-09-04 | $32.49 | $32.49 | $32.49 | $32.49 | $29.70 | 0 |
| 2015-09-03 | $32.49 | $32.49 | $32.49 | $32.49 | $29.70 | 215 |
| 2015-09-02 | $32.49 | $32.49 | $32.49 | $32.49 | $29.70 | 0 |
| 2015-09-01 | $32.55 | $32.55 | $32.55 | $32.55 | $29.68 | 0 |
| 2015-08-31 | $32.55 | $32.55 | $32.55 | $32.55 | $29.68 | 0 |
Stella-Jones Inc (STLJF) News Headlines
Recent Stella-Jones Inc (STLJF) News
Similar Companies to Stella-Jones Inc (STLJF) 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 | -- | -- | -- |