Veolia Environnement (VEOEF) Exchange: PINK
Data as of May 2, 2025
$36.50 ($0.17) 0.47%
Veolia Environnement - Daily Information
Click for more stock information on Veolia Environnement.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.50 |
| Previous Close | $36.50 |
| High | $36.50 |
| Low | $36.50 |
| Adjusted Open | $36.50 |
| Previous Adjusted Close | $36.50 |
| Adjusted High | $36.50 |
| Adjusted Low | $36.50 |
About Veolia Environnement (VEOEF)
No Description Available
Invest in Veolia Environnement (VEOEF)
Historical Stock Data for Veolia Environnement (VEOEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 181 |
| 2025-05-01 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 173 |
| 2025-04-30 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 366 |
| 2025-04-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 13 |
| 2025-04-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 321 |
| 2025-04-25 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 28 |
| 2025-04-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 26 |
| 2025-04-23 | $35.45 | $35.45 | $35.30 | $35.30 | $35.30 | 1,174 |
| 2025-04-22 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 153 |
| 2025-04-21 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 235 |
| 2025-04-17 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 216 |
| 2025-04-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 64 |
| 2025-04-15 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 2,062 |
| 2025-04-14 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 94 |
| 2025-04-11 | $33.95 | $33.99 | $33.61 | $33.99 | $33.99 | 1,065 |
| 2025-04-10 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 119 |
| 2025-04-09 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 1,382 |
| 2025-04-08 | $31.90 | $31.90 | $30.88 | $30.88 | $30.88 | 871 |
| 2025-04-07 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 401 |
| 2025-04-04 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 1,424 |
| 2025-04-03 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 22 |
| 2025-04-02 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 264 |
| 2025-04-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2025-03-31 | $34.46 | $34.95 | $34.46 | $34.95 | $34.95 | 264 |
| 2025-03-28 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 14 |
| 2025-03-27 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 128 |
| 2025-03-26 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 1,107 |
| 2025-03-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 35 |
| 2025-03-24 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 2,020 |
| 2025-03-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 11,414 |
| 2025-03-20 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 27 |
| 2025-03-19 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 17 |
| 2025-03-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 40 |
| 2025-03-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 44 |
| 2025-03-14 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 47 |
| 2025-03-13 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 1,876 |
| 2025-03-12 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 15,004 |
| 2025-03-11 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 17 |
| 2025-03-10 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 393 |
| 2025-03-07 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 237 |
| 2025-03-06 | $33.00 | $33.20 | $32.64 | $32.64 | $32.64 | 500 |
| 2025-03-05 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 1,840 |
| 2025-03-04 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 60 |
| 2025-03-03 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 21 |
| 2025-02-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 221 |
| 2025-02-27 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2025-02-26 | $29.75 | $29.92 | $29.11 | $29.11 | $29.11 | 1,393 |
| 2025-02-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 9 |
| 2025-02-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 64 |
| 2025-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 18 |
| 2025-02-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 65 |
| 2025-02-19 | $28.29 | $28.60 | $28.29 | $28.60 | $28.60 | 1,535 |
| 2025-02-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1,506 |
| 2025-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1,705 |
| 2025-02-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2025-02-12 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 25 |
| 2025-02-11 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 13 |
| 2025-02-10 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2025-02-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 43 |
| 2025-02-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 279 |
| 2025-02-05 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 807 |
| 2025-02-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 818 |
| 2025-02-03 | $28.06 | $28.54 | $28.06 | $28.54 | $28.54 | 359 |
| 2025-01-31 | $29.04 | $29.04 | $28.44 | $28.44 | $28.44 | 178,899 |
| 2025-01-30 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 27,005 |
| 2025-01-29 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 52 |
| 2025-01-28 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 199 |
| 2025-01-27 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 519 |
| 2025-01-24 | $28.05 | $28.78 | $28.05 | $28.78 | $28.78 | 409 |
| 2025-01-23 | $28.46 | $28.80 | $28.40 | $28.40 | $28.40 | 77,540 |
| 2025-01-22 | $28.67 | $28.83 | $28.05 | $28.05 | $28.05 | 3,736 |
| 2025-01-21 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 712 |
| 2025-01-17 | $28.34 | $28.55 | $28.34 | $28.55 | $28.55 | 1,016 |
| 2025-01-16 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 319 |
| 2025-01-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1,111 |
| 2025-01-14 | $27.56 | $27.81 | $27.36 | $27.77 | $27.77 | 1,850 |
| 2025-01-13 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 2,646 |
| 2025-01-10 | $27.41 | $27.81 | $27.39 | $27.39 | $27.39 | 1,328 |
| 2025-01-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 5,057 |
| 2025-01-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 76 |
| 2025-01-06 | $28.46 | $28.62 | $27.70 | $27.70 | $27.70 | 12,856 |
| 2025-01-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 36 |
| 2025-01-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 59 |
| 2024-12-31 | $27.79 | $27.94 | $27.61 | $27.85 | $27.85 | 700 |
| 2024-12-30 | $28.36 | $28.61 | $27.80 | $27.80 | $27.80 | 832 |
| 2024-12-27 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 368 |
| 2024-12-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 222 |
| 2024-12-24 | $27.46 | $27.46 | $27.41 | $27.41 | $27.41 | 574 |
| 2024-12-23 | $27.71 | $28.17 | $27.71 | $28.17 | $28.17 | 585 |
| 2024-12-20 | $27.48 | $28.29 | $27.48 | $28.29 | $28.29 | 1,715 |
| 2024-12-19 | $27.73 | $27.73 | $27.64 | $27.64 | $27.64 | 560 |
| 2024-12-18 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 52 |
| 2024-12-17 | $28.48 | $28.56 | $28.32 | $28.56 | $28.56 | 1,199 |
| 2024-12-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 29 |
| 2024-12-13 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 82 |
| 2024-12-12 | $29.32 | $29.32 | $28.99 | $28.99 | $28.99 | 954 |
| 2024-12-11 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 464 |
| 2024-12-10 | $29.47 | $29.47 | $29.15 | $29.32 | $29.32 | 1,823 |
| 2024-12-09 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 143 |
| 2024-12-06 | $29.79 | $29.79 | $29.57 | $29.57 | $29.57 | 339 |
| 2024-12-05 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 412 |
| 2024-12-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 140 |
| 2024-12-03 | $28.77 | $29.17 | $28.72 | $29.17 | $29.17 | 611 |
| 2024-12-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 264 |
| 2024-11-29 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 112 |
| 2024-11-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 4,681 |
| 2024-11-26 | $28.89 | $28.97 | $28.47 | $28.47 | $28.47 | 1,452 |
| 2024-11-25 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 878 |
| 2024-11-22 | $29.23 | $29.23 | $29.01 | $29.01 | $29.01 | 952 |
| 2024-11-21 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 118 |
| 2024-11-20 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 5 |
| 2024-11-19 | $29.85 | $29.85 | $29.51 | $29.51 | $29.51 | 256 |
| 2024-11-18 | $30.30 | $30.32 | $30.30 | $30.32 | $30.32 | 292 |
| 2024-11-15 | $30.63 | $30.63 | $30.22 | $30.22 | $30.22 | 1,455 |
| 2024-11-14 | $29.95 | $29.95 | $29.90 | $29.90 | $29.90 | 408 |
| 2024-11-13 | $29.98 | $29.98 | $29.31 | $29.31 | $29.31 | 789 |
| 2024-11-12 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 144 |
| 2024-11-11 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 3 |
| 2024-11-08 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 191 |
| 2024-11-07 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 5 |
| 2024-11-06 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 313 |
| 2024-11-05 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 88 |
| 2024-11-04 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2024-11-01 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2024-10-31 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 4 |
| 2024-10-30 | $31.60 | $32.16 | $31.60 | $32.16 | $32.16 | 4,654 |
| 2024-10-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 153 |
| 2024-10-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 118 |
| 2024-10-25 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 2,745 |
| 2024-10-24 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2024-10-23 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2024-10-22 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 95 |
| 2024-10-21 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 143 |
| 2024-10-18 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 2,400 |
| 2024-10-17 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 3 |
| 2024-10-16 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 38 |
| 2024-10-15 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 94 |
| 2024-10-14 | $33.05 | $33.05 | $32.59 | $32.59 | $32.59 | 2,138 |
| 2024-10-11 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 109 |
| 2024-10-10 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 120 |
| 2024-10-09 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 84 |
| 2024-10-08 | $32.42 | $32.42 | $31.84 | $31.84 | $31.84 | 907 |
| 2024-10-07 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 250 |
| 2024-10-04 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2024-10-03 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 38 |
| 2024-10-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 51 |
| 2024-10-01 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 301 |
| 2024-09-30 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 4 |
| 2024-09-27 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 15 |
| 2024-09-26 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 160 |
| 2024-09-25 | $32.98 | $33.36 | $32.98 | $33.36 | $33.36 | 747 |
| 2024-09-24 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2024-09-23 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 64 |
| 2024-09-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 2,709 |
| 2024-09-19 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2024-09-18 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 200 |
| 2024-09-17 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 54 |
| 2024-09-16 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 2 |
| 2024-09-13 | $33.02 | $33.16 | $32.86 | $32.86 | $32.86 | 1,890 |
| 2024-09-12 | $33.34 | $33.34 | $33.30 | $33.30 | $33.30 | 973 |
| 2024-09-11 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 12 |
| 2024-09-10 | $32.60 | $32.60 | $32.45 | $32.45 | $32.45 | 1,144 |
| 2024-09-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 226 |
| 2024-09-06 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2024-09-05 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 245 |
| 2024-09-04 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 70 |
| 2024-09-03 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 263 |
| 2024-08-30 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2024-08-29 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 43,985 |
| 2024-08-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-08-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 150 |
| 2024-08-23 | $32.48 | $32.90 | $32.48 | $32.90 | $32.90 | 389 |
| 2024-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 6,546 |
| 2024-08-21 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 308 |
| 2024-08-20 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 400 |
| 2024-08-19 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 788 |
| 2024-08-16 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 212 |
| 2024-08-15 | $30.73 | $31.49 | $30.73 | $31.49 | $31.49 | 1,431 |
| 2024-08-14 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2024-08-13 | $31.39 | $31.39 | $30.61 | $30.61 | $30.61 | 1,968 |
| 2024-08-12 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2024-08-09 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 11 |
| 2024-08-08 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 11 |
| 2024-08-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 242 |
| 2024-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-08-05 | $29.20 | $30.21 | $29.20 | $30.00 | $30.00 | 1,906 |
| 2024-08-02 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 9 |
| 2024-08-01 | $30.70 | $30.70 | $30.54 | $30.54 | $30.54 | 645 |
| 2024-07-31 | $31.38 | $31.61 | $31.00 | $31.51 | $31.51 | 1,483 |
| 2024-07-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 51 |
| 2024-07-29 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 156 |
| 2024-07-26 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 39 |
| 2024-07-25 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 49 |
| 2024-07-24 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2024-07-23 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 30 |
| 2024-07-22 | $31.53 | $31.53 | $31.31 | $31.31 | $31.31 | 1,402 |
| 2024-07-19 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2024-07-18 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2024-07-17 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 739 |
| 2024-07-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 696 |
| 2024-07-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 15,507 |
| 2024-07-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 16,039 |
| 2024-07-11 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 197 |
| 2024-07-10 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 190 |
| 2024-07-09 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 24 |
| 2024-07-08 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 41 |
| 2024-07-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 26 |
| 2024-07-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 19 |
| 2024-07-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 177 |
| 2024-07-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 90 |
| 2024-06-28 | $29.94 | $29.95 | $29.73 | $29.73 | $29.73 | 154,343 |
| 2024-06-27 | $30.26 | $30.28 | $30.18 | $30.18 | $30.18 | 575 |
| 2024-06-26 | $30.44 | $30.80 | $30.44 | $30.80 | $30.80 | 5,837 |
| 2024-06-25 | $31.10 | $31.10 | $31.00 | $31.00 | $31.00 | 3,312 |
| 2024-06-24 | $30.90 | $31.65 | $30.90 | $31.65 | $31.65 | 12,201 |
| 2024-06-21 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 238 |
| 2024-06-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 266 |
| 2024-06-18 | $31.18 | $31.18 | $30.67 | $30.67 | $30.67 | 4,825 |
| 2024-06-17 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 543 |
| 2024-06-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 80 |
| 2024-06-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 250 |
| 2024-06-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 302 |
| 2024-06-11 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 55 |
| 2024-06-10 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 31 |
| 2024-06-07 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 56 |
| 2024-06-06 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 272 |
| 2024-06-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 595 |
| 2024-06-04 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 521 |
| 2024-06-03 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 144 |
| 2024-05-31 | $33.80 | $33.96 | $33.58 | $33.58 | $33.58 | 752 |
| 2024-05-30 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 19 |
| 2024-05-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 9,467 |
| 2024-05-28 | $33.93 | $34.20 | $33.93 | $34.20 | $34.20 | 1,009 |
| 2024-05-24 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 11,453 |
| 2024-05-23 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 437 |
| 2024-05-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 143 |
| 2024-05-21 | $34.10 | $34.10 | $33.50 | $33.50 | $33.50 | 1,229 |
| 2024-05-20 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1,117 |
| 2024-05-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2,186 |
| 2024-05-16 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 154 |
| 2024-05-15 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 296 |
| 2024-05-14 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 102 |
| 2024-05-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-05-10 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1,198 |
| 2024-05-09 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-05-08 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-05-07 | $31.16 | $31.16 | $31.16 | $31.16 | $29.87 | 1,279 |
| 2024-05-06 | $31.16 | $31.16 | $31.16 | $31.16 | $28.63 | 1 |
| 2024-05-03 | $31.16 | $31.16 | $31.16 | $31.16 | $28.63 | 0 |
| 2024-05-02 | $31.16 | $31.16 | $31.16 | $31.16 | $28.63 | 48 |
| 2024-05-01 | $31.16 | $31.16 | $31.16 | $31.16 | $28.63 | 93 |
| 2024-04-30 | $31.16 | $31.16 | $31.16 | $31.16 | $28.63 | 0 |
| 2024-04-29 | $31.35 | $31.35 | $31.16 | $31.16 | $28.63 | 448 |
| 2024-04-26 | $30.67 | $30.67 | $30.67 | $30.67 | $28.18 | 47 |
| 2024-04-25 | $30.67 | $30.67 | $30.67 | $30.67 | $28.18 | 7 |
| 2024-04-24 | $30.67 | $30.67 | $30.67 | $30.67 | $28.18 | 70 |
| 2024-04-23 | $30.67 | $30.67 | $30.67 | $30.67 | $28.18 | 64 |
| 2024-04-22 | $30.63 | $30.67 | $30.63 | $30.67 | $28.18 | 586 |
| 2024-04-19 | $30.94 | $30.95 | $30.94 | $30.95 | $28.44 | 3,485 |
| 2024-04-18 | $29.53 | $29.53 | $29.53 | $29.53 | $27.14 | 0 |
| 2024-04-17 | $29.53 | $29.53 | $29.53 | $29.53 | $27.14 | 0 |
| 2024-04-16 | $29.44 | $29.53 | $29.44 | $29.53 | $27.14 | 1,038 |
| 2024-04-15 | $30.10 | $30.10 | $29.71 | $29.71 | $27.30 | 1,100 |
| 2024-04-12 | $30.80 | $30.80 | $30.80 | $30.80 | $28.30 | 20 |
| 2024-04-11 | $30.80 | $30.80 | $30.80 | $30.80 | $28.30 | 12 |
| 2024-04-10 | $30.65 | $30.80 | $30.65 | $30.80 | $28.30 | 222 |
| 2024-04-09 | $32.35 | $32.35 | $32.35 | $32.35 | $29.73 | 64 |
| 2024-04-08 | $32.35 | $32.35 | $32.35 | $32.35 | $29.73 | 50 |
| 2024-04-05 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 392 |
| 2024-04-04 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2024-04-03 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2024-04-02 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 41 |
| 2024-04-01 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 41 |
| 2024-03-28 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 166 |
| 2024-03-27 | $32.83 | $32.83 | $32.76 | $32.76 | $32.76 | 1,346 |
| 2024-03-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 71 |
| 2024-03-25 | $32.06 | $32.06 | $31.90 | $31.90 | $31.90 | 891 |
| 2024-03-22 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
| 2024-03-21 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 65 |
| 2024-03-20 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 121 |
| 2024-03-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 362 |
| 2024-03-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 195 |
| 2024-03-15 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1,200 |
| 2024-03-14 | $31.54 | $31.85 | $31.54 | $31.68 | $31.68 | 4,161 |
| 2024-03-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 49 |
| 2024-03-12 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 115 |
| 2024-03-11 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 115 |
| 2024-03-08 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 61 |
| 2024-03-07 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 289 |
| 2024-03-06 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2024-03-05 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 61 |
| 2024-03-04 | $31.47 | $31.86 | $31.47 | $31.86 | $31.86 | 1,020 |
| 2024-03-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2024-02-29 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 204 |
| 2024-02-28 | $32.28 | $32.37 | $32.24 | $32.25 | $32.25 | 1,579 |
| 2024-02-27 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 75 |
| 2024-02-26 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 80 |
| 2024-02-23 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 9 |
| 2024-02-22 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 5,000 |
| 2024-02-21 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 10,006 |
| 2024-02-20 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2024-02-16 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 429 |
| 2024-02-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 324 |
| 2024-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 354 |
| 2024-02-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 20,026 |
| 2024-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 15 |
| 2024-02-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 6,396 |
| 2024-02-08 | $32.49 | $32.83 | $32.49 | $32.83 | $32.83 | 1,391 |
| 2024-02-07 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 78 |
| 2024-02-06 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 73 |
| 2024-02-05 | $32.59 | $32.81 | $32.59 | $32.81 | $32.81 | 301 |
| 2024-02-02 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2024-02-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 33 |
| 2024-01-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 86 |
| 2024-01-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 23 |
| 2024-01-29 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 325 |
| 2024-01-26 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 394 |
| 2024-01-25 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 998 |
| 2024-01-24 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,920 |
| 2024-01-23 | $31.69 | $31.90 | $31.69 | $31.90 | $31.90 | 884 |
| 2024-01-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2024-01-19 | $31.10 | $31.47 | $31.10 | $31.47 | $31.47 | 486 |
| 2024-01-18 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 193 |
| 2024-01-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1 |
| 2024-01-16 | $31.50 | $31.70 | $31.50 | $31.70 | $31.70 | 523 |
| 2024-01-12 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 63 |
| 2024-01-11 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 146 |
| 2024-01-10 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2024-01-09 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 40 |
| 2024-01-08 | $31.92 | $31.92 | $31.43 | $31.43 | $31.43 | 8,690 |
| 2024-01-05 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2024-01-04 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2024-01-03 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 227 |
| 2024-01-02 | $31.48 | $31.48 | $30.95 | $30.95 | $30.95 | 889 |
| 2023-12-29 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-12-28 | $32.24 | $32.24 | $31.68 | $31.68 | $31.68 | 1,231 |
| 2023-12-27 | $32.33 | $32.33 | $32.30 | $32.31 | $32.31 | 7,683 |
| 2023-12-26 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 105 |
| 2023-12-22 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 117 |
| 2023-12-21 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 3 |
| 2023-12-20 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 500 |
| 2023-12-19 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 38 |
| 2023-12-18 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 187 |
| 2023-12-15 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 116 |
| 2023-12-14 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 445 |
| 2023-12-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 738 |
| 2023-12-12 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 191 |
| 2023-12-11 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 116 |
| 2023-12-08 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2023-12-07 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 33 |
| 2023-12-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 241 |
| 2023-12-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 118 |
| 2023-12-04 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 140 |
| 2023-12-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
| 2023-11-30 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 28 |
| 2023-11-29 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-11-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 166 |
| 2023-11-27 | $31.19 | $31.19 | $30.80 | $30.80 | $30.80 | 12,101 |
| 2023-11-24 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 68 |
| 2023-11-22 | $30.39 | $30.39 | $30.23 | $30.23 | $30.23 | 777 |
| 2023-11-21 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-11-20 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 730 |
| 2023-11-17 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 13 |
| 2023-11-16 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 396 |
| 2023-11-15 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 236 |
| 2023-11-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 234 |
| 2023-11-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 403 |
| 2023-11-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 423 |
| 2023-11-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 12 |
| 2023-11-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 64 |
| 2023-11-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-11-06 | $29.00 | $29.00 | $28.82 | $28.82 | $28.82 | 615 |
| 2023-11-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 201 |
| 2023-11-02 | $28.15 | $28.15 | $27.98 | $27.98 | $27.98 | 1,461 |
| 2023-11-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 87 |
| 2023-10-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-10-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-10-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 177 |
| 2023-10-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 322 |
| 2023-10-25 | $26.93 | $26.93 | $26.53 | $26.53 | $26.53 | 897 |
| 2023-10-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2023-10-23 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 35 |
| 2023-10-20 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2023-10-19 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 11 |
| 2023-10-18 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 206 |
| 2023-10-17 | $27.69 | $27.76 | $27.69 | $27.76 | $27.76 | 686 |
| 2023-10-16 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 229 |
| 2023-10-13 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-10-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 668 |
| 2023-10-11 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 42 |
| 2023-10-10 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 132 |
| 2023-10-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 68 |
| 2023-10-06 | $27.52 | $27.63 | $27.52 | $27.63 | $27.63 | 316 |
| 2023-10-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 245 |
| 2023-10-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 231 |
| 2023-10-03 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 3,485 |
| 2023-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 28 |
| 2023-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2023-09-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 133 |
| 2023-09-27 | $29.11 | $29.15 | $29.11 | $29.15 | $29.15 | 933 |
| 2023-09-26 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 48 |
| 2023-09-25 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 11 |
| 2023-09-22 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 19 |
| 2023-09-21 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 109 |
| 2023-09-20 | $31.95 | $31.95 | $31.84 | $31.84 | $31.84 | 693 |
| 2023-09-19 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-09-18 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 62 |
| 2023-09-15 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 12 |
| 2023-09-14 | $31.28 | $31.44 | $31.28 | $31.44 | $31.44 | 3,375 |
| 2023-09-13 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 90 |
| 2023-09-12 | $31.26 | $31.26 | $30.85 | $30.85 | $30.85 | 327 |
| 2023-09-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 224 |
| 2023-09-08 | $31.01 | $31.01 | $30.82 | $30.90 | $30.90 | 2,168 |
| 2023-09-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 2 |
| 2023-09-06 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 63 |
| 2023-09-05 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 22,608 |
| 2023-09-01 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 339 |
| 2023-08-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 153 |
| 2023-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3,029 |
| 2023-08-29 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 33,407 |
| 2023-08-28 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 63 |
| 2023-08-25 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2023-08-24 | $30.34 | $30.34 | $30.14 | $30.14 | $30.14 | 959 |
| 2023-08-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 430 |
| 2023-08-22 | $30.45 | $30.45 | $30.15 | $30.15 | $30.15 | 742 |
| 2023-08-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 126 |
| 2023-08-18 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 203 |
| 2023-08-17 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 174 |
| 2023-08-16 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 160 |
| 2023-08-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-08-14 | $30.86 | $30.86 | $30.60 | $30.60 | $30.60 | 6,402 |
| 2023-08-11 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-08-10 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1,353 |
| 2023-08-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-08-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-08-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 32 |
| 2023-08-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 260 |
| 2023-08-03 | $30.75 | $31.05 | $30.75 | $31.05 | $31.05 | 492 |
| 2023-08-02 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 25 |
| 2023-08-01 | $32.39 | $32.39 | $32.16 | $32.16 | $32.16 | 279 |
| 2023-07-31 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 155 |
| 2023-07-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 25 |
| 2023-07-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-07-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 226 |
| 2023-07-25 | $32.54 | $32.54 | $32.38 | $32.38 | $32.38 | 855 |
| 2023-07-24 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 135 |
| 2023-07-21 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 791 |
| 2023-07-20 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1 |
| 2023-07-19 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 600 |
| 2023-07-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 108 |
| 2023-07-17 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 111 |
| 2023-07-14 | $33.53 | $33.69 | $33.53 | $33.69 | $33.69 | 952 |
| 2023-07-13 | $32.94 | $33.32 | $32.94 | $33.32 | $33.32 | 6,986 |
| 2023-07-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 34 |
| 2023-07-11 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 947 |
| 2023-07-10 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 40 |
| 2023-07-07 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 4,815 |
| 2023-07-06 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-07-05 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 88 |
| 2023-07-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 26 |
| 2023-06-30 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 159 |
| 2023-06-29 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 71 |
| 2023-06-28 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 159 |
| 2023-06-27 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2023-06-26 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 211 |
| 2023-06-23 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 109 |
| 2023-06-22 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 291 |
| 2023-06-21 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2023-06-20 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 9,575 |
| 2023-06-16 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 88 |
| 2023-06-15 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 218 |
| 2023-06-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 3,269 |
| 2023-06-13 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 299 |
| 2023-06-12 | $31.32 | $31.32 | $31.23 | $31.23 | $31.23 | 541 |
| 2023-06-09 | $31.13 | $31.13 | $30.77 | $30.77 | $30.77 | 4,295 |
| 2023-06-08 | $31.00 | $31.02 | $31.00 | $31.00 | $31.00 | 665 |
| 2023-06-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 22 |
| 2023-06-06 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 5,396 |
| 2023-06-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 119 |
| 2023-06-02 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 71 |
| 2023-06-01 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1,467 |
| 2023-05-31 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 165 |
| 2023-05-30 | $29.48 | $29.48 | $29.37 | $29.37 | $29.37 | 677 |
| 2023-05-26 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 242 |
| 2023-05-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 837 |
| 2023-05-24 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 964 |
| 2023-05-23 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 259 |
| 2023-05-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 62 |
| 2023-05-19 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1 |
| 2023-05-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 207 |
| 2023-05-17 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2023-05-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1,600 |
| 2023-05-15 | $30.54 | $30.54 | $30.24 | $30.24 | $30.24 | 1,408 |
| 2023-05-12 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 435 |
| 2023-05-11 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 307 |
| 2023-05-10 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-05-09 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 45 |
| 2023-05-08 | $31.16 | $31.36 | $31.16 | $31.36 | $30.17 | 357 |
| 2023-05-05 | $31.36 | $31.36 | $31.36 | $31.36 | $29.03 | 122 |
| 2023-05-04 | $31.91 | $31.91 | $31.91 | $31.91 | $29.54 | 0 |
| 2023-05-03 | $31.91 | $31.91 | $31.91 | $31.91 | $29.54 | 36 |
| 2023-05-02 | $31.91 | $31.91 | $31.91 | $31.91 | $29.54 | 0 |
| 2023-05-01 | $31.91 | $31.91 | $31.91 | $31.91 | $29.54 | 63 |
| 2023-04-28 | $31.91 | $31.91 | $31.91 | $31.91 | $29.54 | 0 |
| 2023-04-27 | $31.74 | $31.91 | $31.74 | $31.91 | $29.54 | 927 |
| 2023-04-26 | $31.78 | $31.78 | $31.78 | $31.78 | $29.42 | 0 |
| 2023-04-25 | $31.78 | $31.78 | $31.78 | $31.78 | $29.42 | 380 |
| 2023-04-24 | $32.28 | $32.66 | $32.28 | $32.60 | $30.18 | 2,077 |
| 2023-04-21 | $32.24 | $32.48 | $32.24 | $32.48 | $32.48 | 469 |
| 2023-04-20 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 123 |
| 2023-04-19 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 278 |
| 2023-04-18 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2023-04-17 | $32.19 | $32.19 | $31.94 | $31.94 | $31.94 | 452 |
| 2023-04-14 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 128 |
| 2023-04-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 274 |
| 2023-04-12 | $32.40 | $32.41 | $32.40 | $32.41 | $32.41 | 13,157 |
| 2023-04-11 | $32.05 | $32.05 | $31.75 | $31.75 | $31.75 | 14,131 |
| 2023-04-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 100 |
| 2023-04-06 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 982 |
| 2023-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 85 |
| 2023-04-04 | $31.30 | $31.30 | $31.00 | $31.00 | $31.00 | 500 |
| 2023-04-03 | $30.91 | $31.36 | $30.91 | $31.36 | $31.36 | 399 |
| 2023-03-31 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 25 |
| 2023-03-30 | $30.86 | $30.86 | $30.84 | $30.84 | $30.84 | 526 |
| 2023-03-29 | $30.17 | $30.17 | $29.97 | $29.97 | $29.97 | 407 |
| 2023-03-28 | $28.92 | $29.06 | $28.92 | $29.06 | $29.06 | 289 |
| 2023-03-27 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-03-24 | $28.41 | $28.41 | $28.24 | $28.24 | $28.24 | 7,248 |
| 2023-03-23 | $29.23 | $29.23 | $28.91 | $28.91 | $28.91 | 7,399 |
| 2023-03-22 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 200 |
| 2023-03-21 | $29.15 | $29.15 | $29.01 | $29.01 | $29.01 | 6,462 |
| 2023-03-20 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 323 |
| 2023-03-17 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-03-16 | $28.87 | $29.01 | $28.67 | $28.67 | $28.67 | 1,331 |
| 2023-03-15 | $28.00 | $28.01 | $28.00 | $28.01 | $28.01 | 5,756 |
| 2023-03-14 | $29.52 | $29.52 | $29.35 | $29.35 | $29.35 | 5,034 |
| 2023-03-13 | $28.58 | $28.90 | $28.58 | $28.90 | $28.90 | 391 |
| 2023-03-10 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 25 |
| 2023-03-09 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 223 |
| 2023-03-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 51 |
| 2023-03-07 | $30.01 | $30.01 | $29.79 | $29.79 | $29.79 | 487 |
| 2023-03-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 71 |
| 2023-03-03 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 14 |
| 2023-03-02 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 890 |
| 2023-03-01 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-02-28 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 61,514 |
| 2023-02-27 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 7 |
| 2023-02-24 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 1,362 |
| 2023-02-23 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 1,516 |
| 2023-02-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 43,055 |
| 2023-02-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 73 |
| 2023-02-17 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 86 |
| 2023-02-16 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-02-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 87 |
| 2023-02-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 78 |
| 2023-02-13 | $30.19 | $30.35 | $30.16 | $30.35 | $30.35 | 432 |
| 2023-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4 |
| 2023-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 14 |
| 2023-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 325 |
| 2023-02-06 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 251 |
| 2023-02-03 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 9,555 |
| 2023-02-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 110 |
| 2023-02-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 215 |
| 2023-01-31 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 390 |
| 2023-01-30 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 143 |
| 2023-01-27 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 186 |
| 2023-01-26 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 5 |
| 2023-01-25 | $30.31 | $30.47 | $30.31 | $30.34 | $30.34 | 941 |
| 2023-01-24 | $30.09 | $30.09 | $30.05 | $30.05 | $30.05 | 4,223 |
| 2023-01-23 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 9 |
| 2023-01-20 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 495 |
| 2023-01-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 702 |
| 2023-01-18 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 10 |
| 2023-01-17 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 2,223 |
| 2023-01-13 | $29.14 | $29.60 | $29.14 | $29.60 | $29.60 | 4,737 |
| 2023-01-12 | $29.25 | $29.49 | $29.25 | $29.49 | $29.49 | 21,694 |
| 2023-01-11 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 62 |
| 2023-01-10 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 132 |
| 2023-01-09 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 185 |
| 2023-01-06 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 241 |
| 2023-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-01-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 79 |
| 2023-01-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 102 |
| 2022-12-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 139 |
| 2022-12-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 3,100 |
| 2022-12-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 17,999 |
| 2022-12-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 218 |
| 2022-12-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 160 |
| 2022-12-22 | $25.41 | $25.41 | $25.15 | $25.15 | $25.15 | 327 |
| 2022-12-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 242 |
| 2022-12-20 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 536 |
| 2022-12-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 268 |
| 2022-12-16 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 26 |
| 2022-12-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2022-12-14 | $26.77 | $26.77 | $26.62 | $26.62 | $26.62 | 1,011 |
| 2022-12-13 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 167 |
| 2022-12-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 5 |
| 2022-12-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 296 |
| 2022-12-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 123 |
| 2022-12-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 254 |
| 2022-12-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 250 |
| 2022-12-05 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 1,572 |
| 2022-12-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 76 |
| 2022-11-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 191 |
| 2022-11-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 289 |
| 2022-11-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 137 |
| 2022-11-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 10 |
| 2022-11-23 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 443 |
| 2022-11-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 33 |
| 2022-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2022-11-18 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-11-17 | $25.24 | $25.32 | $25.24 | $25.32 | $25.32 | 720 |
| 2022-11-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 74 |
| 2022-11-15 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 262 |
| 2022-11-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 98 |
| 2022-11-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 233 |
| 2022-11-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 3 |
| 2022-11-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 100 |
| 2022-11-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 515 |
| 2022-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 64 |
| 2022-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 5 |
| 2022-11-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 16 |
| 2022-11-02 | $22.88 | $23.05 | $22.88 | $23.05 | $23.05 | 568 |
| 2022-11-01 | $22.98 | $22.98 | $22.71 | $22.71 | $22.71 | 557 |
| 2022-10-31 | $22.63 | $22.63 | $22.58 | $22.58 | $22.58 | 2,164 |
| 2022-10-28 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 86,762 |
| 2022-10-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 3,260 |
| 2022-10-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 200 |
| 2022-10-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 3,209 |
| 2022-10-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 5 |
| 2022-10-21 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 100 |
| 2022-10-20 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 40,050 |
| 2022-10-19 | $20.79 | $20.94 | $20.79 | $20.94 | $20.94 | 320,000 |
| 2022-10-18 | $20.71 | $20.91 | $20.57 | $20.91 | $20.91 | 24,110 |
| 2022-10-17 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2022-10-14 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 7,117 |
| 2022-10-13 | $19.23 | $19.56 | $19.23 | $19.56 | $19.56 | 51,251 |
| 2022-10-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 9,071 |
| 2022-10-11 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2022-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 5,346 |
| 2022-10-07 | $19.30 | $19.30 | $19.25 | $19.25 | $19.25 | 20,100 |
| 2022-10-06 | $20.07 | $20.28 | $20.00 | $20.00 | $20.00 | 554 |
| 2022-10-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 25,127 |
| 2022-10-04 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 2,633 |
| 2022-10-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2022-09-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 22,001 |
| 2022-09-29 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 35,000 |
| 2022-09-28 | $18.59 | $18.80 | $18.59 | $18.80 | $18.80 | 1,400 |
| 2022-09-27 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 116 |
| 2022-09-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2,665 |
| 2022-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 24,026 |
| 2022-09-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 100 |
| 2022-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 36,770 |
| 2022-09-19 | $21.80 | $21.80 | $21.60 | $21.60 | $21.60 | 1,800 |
| 2022-09-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,230 |
| 2022-09-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 20 |
| 2022-09-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2022-09-13 | $23.54 | $23.54 | $23.16 | $23.16 | $23.16 | 235 |
| 2022-09-12 | $23.40 | $23.54 | $23.40 | $23.54 | $23.54 | 2,270 |
| 2022-09-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-08 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 52 |
| 2022-09-06 | $21.63 | $21.67 | $21.63 | $21.67 | $21.67 | 305 |
| 2022-09-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 6,889 |
| 2022-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 41,323 |
| 2022-08-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2022-08-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 107 |
| 2022-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 42 |
| 2022-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 166 |
| 2022-08-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-08-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 681 |
| 2022-08-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 210 |
| 2022-08-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 360 |
| 2022-08-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-08-18 | $24.93 | $24.93 | $24.67 | $24.67 | $24.67 | 1,297 |
| 2022-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 214 |
| 2022-08-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1,071 |
| 2022-08-15 | $26.00 | $26.00 | $25.68 | $25.68 | $25.68 | 200 |
| 2022-08-12 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-08-11 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-08-10 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-08-09 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-08-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 112 |
| 2022-08-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 7,812 |
| 2022-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 8,540 |
| 2022-08-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 255 |
| 2022-08-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-08-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-07-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-07-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-07-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-07-26 | $23.40 | $23.40 | $23.35 | $23.40 | $23.40 | 7,068 |
| 2022-07-25 | $24.47 | $24.69 | $24.47 | $24.69 | $24.69 | 1,165 |
| 2022-07-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 5 |
| 2022-07-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 7 |
| 2022-07-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 136 |
| 2022-07-19 | $24.04 | $24.95 | $24.04 | $24.95 | $24.95 | 391 |
| 2022-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-07-15 | $23.05 | $23.05 | $22.92 | $22.99 | $22.99 | 15,463 |
| 2022-07-14 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 545 |
| 2022-07-13 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-07-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 115 |
| 2022-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 52 |
| 2022-07-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 137 |
| 2022-07-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-07-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 442 |
| 2022-07-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 30 |
| 2022-07-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 25 |
| 2022-06-30 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1,410 |
| 2022-06-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-06-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 6,250 |
| 2022-06-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-06-24 | $24.73 | $24.76 | $24.73 | $24.76 | $24.76 | 200 |
| 2022-06-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 50 |
| 2022-06-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-06-21 | $25.10 | $25.10 | $24.71 | $24.71 | $24.71 | 2,158 |
| 2022-06-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 28 |
| 2022-06-15 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 601 |
| 2022-06-14 | $24.95 | $24.95 | $24.56 | $24.56 | $24.56 | 493 |
| 2022-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 137 |
| 2022-06-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 4,110 |
| 2022-06-09 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 56 |
| 2022-06-08 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 352 |
| 2022-06-07 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 520 |
| 2022-06-06 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2022-06-03 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 605 |
| 2022-06-02 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2022-06-01 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 2,604 |
| 2022-05-31 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2022-05-27 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 9,705 |
| 2022-05-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 1,255 |
| 2022-05-25 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 10 |
| 2022-05-24 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2022-05-23 | $27.90 | $28.13 | $27.90 | $28.13 | $28.13 | 1,950 |
| 2022-05-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 400 |
| 2022-05-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 17,201 |
| 2022-05-18 | $27.38 | $27.38 | $26.97 | $26.97 | $26.97 | 2,525 |
| 2022-05-17 | $27.86 | $27.87 | $27.86 | $27.87 | $27.87 | 309 |
| 2022-05-16 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 212 |
| 2022-05-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 64,200 |
| 2022-05-12 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 1,535 |
| 2022-05-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-05-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-05-09 | $26.70 | $26.79 | $26.70 | $26.79 | $26.79 | 770 |
| 2022-05-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 14,910 |
| 2022-05-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 30 |
| 2022-05-04 | $29.22 | $29.30 | $29.22 | $29.30 | $29.30 | 4,000 |
| 2022-05-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2022-05-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 7 |
| 2022-04-29 | $29.78 | $29.78 | $29.20 | $29.20 | $29.20 | 830 |
| 2022-04-28 | $29.21 | $29.29 | $29.21 | $29.29 | $29.29 | 400 |
| 2022-04-27 | $29.11 | $29.14 | $28.79 | $28.79 | $28.79 | 530 |
| 2022-04-26 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 60 |
| 2022-04-25 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-04-22 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 60 |
| 2022-04-21 | $31.01 | $31.30 | $31.01 | $31.30 | $31.30 | 281 |
| 2022-04-20 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 965 |
| 2022-04-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 160 |
| 2022-04-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 333 |
| 2022-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2022-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,437 |
| 2022-04-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 200 |
| 2022-04-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2022-04-07 | $30.12 | $30.12 | $29.52 | $29.52 | $29.52 | 6,000 |
| 2022-04-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 30 |
| 2022-04-05 | $30.76 | $30.76 | $30.75 | $30.75 | $30.75 | 2,900 |
| 2022-04-04 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 16 |
| 2022-04-01 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2022-03-31 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 18 |
| 2022-03-30 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 100 |
| 2022-03-29 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2022-03-28 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 22 |
| 2022-03-25 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 8 |
| 2022-03-24 | $30.80 | $31.01 | $30.70 | $31.01 | $31.01 | 1,220 |
| 2022-03-23 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 400 |
| 2022-03-22 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 700 |
| 2022-03-21 | $31.98 | $31.98 | $31.58 | $31.58 | $31.58 | 700 |
| 2022-03-18 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2022-03-17 | $32.93 | $33.02 | $32.93 | $32.96 | $32.96 | 300 |
| 2022-03-16 | $32.51 | $32.51 | $32.01 | $32.01 | $32.01 | 8,040 |
| 2022-03-15 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 100 |
| 2022-03-14 | $30.77 | $30.85 | $30.71 | $30.85 | $30.85 | 450 |
| 2022-03-11 | $30.75 | $30.75 | $30.10 | $30.10 | $30.10 | 4,939 |
| 2022-03-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 100 |
| 2022-03-09 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 103 |
| 2022-03-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2022-03-07 | $27.26 | $27.26 | $26.77 | $26.92 | $26.92 | 1,156 |
| 2022-03-04 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 230 |
| 2022-03-03 | $31.10 | $31.10 | $30.40 | $30.40 | $30.40 | 452 |
| 2022-03-02 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 31 |
| 2022-03-01 | $33.87 | $33.87 | $32.57 | $32.57 | $32.57 | 430 |
| 2022-02-28 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 200 |
| 2022-02-25 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 103 |
| 2022-02-24 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 544 |
| 2022-02-23 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-02-22 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-02-18 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-02-17 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-02-16 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-02-15 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 50 |
| 2022-02-14 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 211 |
| 2022-02-11 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2022-02-10 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2022-02-09 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2022-02-08 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 7,530 |
| 2022-02-07 | $37.00 | $37.00 | $36.79 | $36.79 | $36.79 | 270 |
| 2022-02-04 | $37.22 | $37.23 | $37.22 | $37.23 | $37.23 | 1,500 |
| 2022-02-03 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 130,400 |
| 2022-02-02 | $37.40 | $37.63 | $37.40 | $37.63 | $37.63 | 692 |
| 2022-02-01 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 79 |
| 2022-01-31 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 100 |
| 2022-01-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2022-01-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2022-01-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 100 |
| 2022-01-25 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 100 |
| 2022-01-24 | $34.35 | $34.65 | $34.35 | $34.65 | $34.65 | 2,740 |
| 2022-01-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 316 |
| 2022-01-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 250 |
| 2022-01-19 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2022-01-18 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2022-01-14 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 33 |
| 2022-01-13 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2022-01-12 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2022-01-11 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 56 |
| 2022-01-10 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 213 |
| 2022-01-07 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 33 |
| 2022-01-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2022-01-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 100 |
| 2022-01-04 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 5 |
| 2022-01-03 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2021-12-31 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2021-12-30 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2021-12-29 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2021-12-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 101 |
| 2021-12-27 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2021-12-23 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 9 |
| 2021-12-22 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 340 |
| 2021-12-21 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2021-12-20 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2021-12-17 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 15 |
| 2021-12-16 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 5 |
| 2021-12-15 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2021-12-14 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 4,705 |
| 2021-12-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 123 |
| 2021-12-10 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-12-09 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 9 |
| 2021-12-08 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-12-07 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-12-06 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-12-03 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-12-02 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 130 |
| 2021-12-01 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 50 |
| 2021-11-30 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 90 |
| 2021-11-29 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 148 |
| 2021-11-26 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 24 |
| 2021-11-24 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 53 |
| 2021-11-23 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 126 |
| 2021-11-22 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 100 |
| 2021-11-19 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 1,032 |
| 2021-11-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 60 |
| 2021-11-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 300 |
| 2021-11-12 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 5 |
| 2021-11-11 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 150 |
| 2021-11-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 10 |
| 2021-11-09 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 70 |
| 2021-11-08 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2021-11-05 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 70 |
| 2021-11-04 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2021-11-03 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2021-11-02 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2021-11-01 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 5 |
| 2021-10-29 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 133 |
| 2021-10-28 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2021-10-27 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 100 |
| 2021-10-26 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2021-10-25 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 25 |
| 2021-10-22 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 150 |
| 2021-10-21 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 21 |
| 2021-10-20 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2021-10-19 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 2,279 |
| 2021-10-18 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 4,038 |
| 2021-10-15 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 59 |
| 2021-10-14 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 9 |
| 2021-10-13 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 32 |
| 2021-10-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-10-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-10-08 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-10-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 25 |
| 2021-10-06 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-10-05 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 5 |
| 2021-10-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 53 |
| 2021-10-01 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-09-30 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2021-09-29 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 386 |
| 2021-09-28 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 3 |
| 2021-09-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 130 |
| 2021-09-24 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2021-09-23 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 510 |
| 2021-09-22 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 500 |
| 2021-09-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 128 |
| 2021-09-20 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 201 |
| 2021-09-17 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 65 |
| 2021-09-16 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2021-09-15 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2021-09-14 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2021-09-13 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 40 |
| 2021-09-10 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 600 |
| 2021-09-09 | $34.48 | $34.48 | $34.29 | $34.29 | $34.29 | 205 |
| 2021-09-08 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-09-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 561 |
| 2021-09-03 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 304 |
| 2021-09-02 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 546 |
| 2021-09-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2021-08-31 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 27 |
| 2021-08-30 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 328 |
| 2021-08-27 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-08-26 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2 |
| 2021-08-25 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-08-24 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 149 |
| 2021-08-23 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 100 |
| 2021-08-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 14 |
| 2021-08-19 | $33.53 | $33.62 | $33.53 | $33.62 | $33.62 | 250 |
| 2021-08-18 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 3,000 |
| 2021-08-17 | $33.37 | $33.37 | $33.09 | $33.26 | $33.26 | 3,700 |
| 2021-08-16 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 60 |
| 2021-08-13 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-08-12 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 6 |
| 2021-08-11 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-08-10 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 5 |
| 2021-08-09 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 123 |
| 2021-08-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 16 |
| 2021-08-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 301 |
| 2021-08-04 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2021-08-03 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 233 |
| 2021-08-02 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2021-07-30 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 730 |
| 2021-07-29 | $33.09 | $33.10 | $32.94 | $33.08 | $33.08 | 10,130 |
| 2021-07-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 35 |
| 2021-07-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 3,300 |
| 2021-07-23 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 2 |
| 2021-07-22 | $30.80 | $30.80 | $30.63 | $30.63 | $30.63 | 709 |
| 2021-07-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 16 |
| 2021-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2021-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2021-07-16 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 78 |
| 2021-07-15 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 164 |
| 2021-07-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2021-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 54 |
| 2021-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5 |
| 2021-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 140 |
| 2021-07-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-06-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 30 |
| 2021-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,004 |
| 2021-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 250 |
| 2021-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 74 |
| 2021-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 8 |
| 2021-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2021-06-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 724 |
| 2021-06-16 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 23 |
| 2021-06-15 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 10 |
| 2021-06-14 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2021-06-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 341 |
| 2021-06-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 11 |
| 2021-06-09 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2021-06-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2021-06-07 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 353 |
| 2021-06-04 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2021-06-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2021-06-02 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 101 |
| 2021-06-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 43 |
| 2021-05-28 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1,196 |
| 2021-05-27 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 107 |
| 2021-05-26 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1 |
| 2021-05-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2021-05-24 | $31.21 | $31.75 | $31.21 | $31.51 | $31.51 | 888 |
| 2021-05-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 20 |
| 2021-05-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2021-05-19 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2021-05-18 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1 |
| 2021-05-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 826 |
| 2021-05-14 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 3 |
| 2021-05-13 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 11 |
| 2021-05-12 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 322 |
| 2021-05-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 2 |
| 2021-05-10 | $31.13 | $31.13 | $30.65 | $30.65 | $30.65 | 313 |
| 2021-05-07 | $31.62 | $31.62 | $31.62 | $31.62 | $30.76 | 0 |
| 2021-05-06 | $31.62 | $31.62 | $31.62 | $31.62 | $25.99 | 32 |
| 2021-05-05 | $31.62 | $31.62 | $31.62 | $31.62 | $25.99 | 28 |
| 2021-05-04 | $31.62 | $31.62 | $31.62 | $31.62 | $25.99 | 343 |
| 2021-05-03 | $32.32 | $32.32 | $32.32 | $32.32 | $26.57 | 10 |
| 2021-04-30 | $32.32 | $32.32 | $32.32 | $32.32 | $26.57 | 20 |
| 2021-04-29 | $32.31 | $32.32 | $32.12 | $32.32 | $26.57 | 3,390 |
| 2021-04-28 | $31.92 | $32.32 | $31.92 | $32.32 | $26.57 | 12,678 |
| 2021-04-27 | $31.90 | $31.97 | $31.90 | $31.93 | $26.25 | 5,250 |
| 2021-04-26 | $31.08 | $31.08 | $31.08 | $31.08 | $25.55 | 14 |
| 2021-04-23 | $30.94 | $31.08 | $30.94 | $31.08 | $25.55 | 401 |
| 2021-04-22 | $30.30 | $30.76 | $30.30 | $30.76 | $25.29 | 685 |
| 2021-04-21 | $30.25 | $30.25 | $30.25 | $30.25 | $24.87 | 69 |
| 2021-04-20 | $30.25 | $30.25 | $30.25 | $30.25 | $24.87 | 702 |
| 2021-04-19 | $30.35 | $30.60 | $30.25 | $30.25 | $24.87 | 476 |
| 2021-04-16 | $28.93 | $28.93 | $28.93 | $28.93 | $23.78 | 18 |
| 2021-04-15 | $28.93 | $28.93 | $28.93 | $28.93 | $23.78 | 117 |
| 2021-04-14 | $26.59 | $26.59 | $26.59 | $26.59 | $21.86 | 1,488 |
| 2021-04-13 | $26.59 | $26.59 | $26.59 | $26.59 | $21.86 | 29,972 |
| 2021-04-12 | $26.59 | $26.59 | $26.59 | $26.59 | $21.86 | 67 |
| 2021-04-09 | $26.68 | $26.68 | $26.59 | $26.59 | $21.86 | 430 |
| 2021-04-08 | $26.54 | $26.54 | $26.54 | $26.54 | $21.82 | 0 |
| 2021-04-07 | $26.54 | $26.54 | $26.54 | $26.54 | $21.82 | 306 |
| 2021-04-06 | $25.91 | $25.91 | $25.91 | $25.91 | $21.30 | 0 |
| 2021-04-05 | $25.91 | $25.91 | $25.91 | $25.91 | $21.30 | 1 |
| 2021-04-01 | $25.91 | $25.91 | $25.91 | $25.91 | $21.30 | 0 |
| 2021-03-31 | $25.66 | $25.91 | $25.66 | $25.91 | $21.30 | 1,283 |
| 2021-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.96 | 0 |
| 2021-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $20.96 | 0 |
| 2021-03-26 | $25.50 | $25.50 | $25.50 | $25.50 | $20.96 | 178 |
| 2021-03-25 | $25.69 | $25.69 | $25.69 | $25.69 | $21.12 | 0 |
| 2021-03-24 | $25.69 | $25.69 | $25.69 | $25.69 | $21.12 | 315 |
| 2021-03-23 | $25.80 | $25.80 | $25.80 | $25.80 | $21.21 | 111 |
| 2021-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.20 | 23 |
| 2021-03-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.20 | 0 |
| 2021-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.20 | 0 |
| 2021-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $22.20 | 8,522 |
| 2021-03-16 | $27.73 | $27.73 | $27.73 | $27.73 | $22.80 | 661 |
| 2021-03-15 | $27.78 | $27.78 | $27.78 | $27.78 | $22.84 | 13,501 |
| 2021-03-12 | $27.78 | $27.78 | $27.78 | $27.78 | $22.84 | 893 |
| 2021-03-11 | $27.78 | $27.78 | $27.78 | $27.78 | $22.84 | 1,629 |
| 2021-03-10 | $27.54 | $27.56 | $27.54 | $27.56 | $22.66 | 6,297 |
| 2021-03-09 | $27.76 | $27.76 | $27.76 | $27.76 | $22.82 | 783 |
| 2021-03-08 | $27.10 | $27.10 | $27.10 | $27.10 | $22.28 | 11,015 |
| 2021-03-05 | $26.70 | $26.70 | $26.70 | $26.70 | $21.95 | 228 |
| 2021-03-04 | $26.70 | $26.70 | $26.70 | $26.70 | $21.95 | 5,133 |
| 2021-03-03 | $26.80 | $26.80 | $26.80 | $26.80 | $22.03 | 100 |
| 2021-03-02 | $27.20 | $27.20 | $27.20 | $27.20 | $22.36 | 339 |
| 2021-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.20 | 150 |
| 2021-02-26 | $27.40 | $27.40 | $27.40 | $27.40 | $22.53 | 0 |
| 2021-02-25 | $27.40 | $27.40 | $27.40 | $27.40 | $22.53 | 0 |
| 2021-02-24 | $27.40 | $27.40 | $27.40 | $27.40 | $22.53 | 50 |
| 2021-02-23 | $27.40 | $27.40 | $27.40 | $27.40 | $22.53 | 2,916 |
| 2021-02-22 | $27.69 | $27.69 | $27.69 | $27.69 | $22.76 | 190 |
| 2021-02-19 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 10 |
| 2021-02-18 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 50 |
| 2021-02-17 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 0 |
| 2021-02-16 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 50 |
| 2021-02-12 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 0 |
| 2021-02-11 | $27.45 | $27.45 | $27.45 | $27.45 | $22.57 | 305 |
| 2021-02-10 | $27.52 | $27.52 | $27.52 | $27.52 | $22.62 | 341 |
| 2021-02-09 | $27.52 | $27.52 | $27.52 | $27.52 | $22.62 | 0 |
| 2021-02-08 | $27.53 | $27.53 | $27.52 | $27.52 | $22.62 | 341 |
| 2021-02-05 | $27.59 | $27.59 | $27.59 | $27.59 | $22.68 | 5 |
| 2021-02-04 | $27.67 | $27.67 | $27.52 | $27.59 | $22.68 | 34,405 |
| 2021-02-03 | $27.19 | $27.19 | $27.19 | $27.19 | $22.35 | 71 |
| 2021-02-02 | $27.19 | $27.19 | $27.19 | $27.19 | $22.35 | 100 |
| 2021-02-01 | $27.15 | $27.15 | $27.15 | $27.15 | $22.32 | 100 |
| 2021-01-29 | $26.78 | $26.78 | $26.78 | $26.78 | $22.02 | 450 |
| 2021-01-28 | $26.44 | $26.44 | $26.44 | $26.44 | $21.74 | 27 |
| 2021-01-27 | $26.44 | $26.44 | $26.44 | $26.44 | $21.74 | 103 |
| 2021-01-26 | $27.07 | $27.07 | $27.07 | $27.07 | $22.25 | 0 |
| 2021-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $22.25 | 366 |
| 2021-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.02 | 14 |
| 2021-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.02 | 300 |
| 2021-01-20 | $28.15 | $28.15 | $28.15 | $28.15 | $23.14 | 0 |
| 2021-01-19 | $28.25 | $28.25 | $27.72 | $28.15 | $23.14 | 865 |
| 2021-01-15 | $27.43 | $27.43 | $27.43 | $27.43 | $22.55 | 2 |
| 2021-01-14 | $27.43 | $27.43 | $27.43 | $27.43 | $22.55 | 0 |
| 2021-01-13 | $27.43 | $27.43 | $27.43 | $27.43 | $22.55 | 92,759 |
| 2021-01-12 | $26.95 | $26.95 | $26.95 | $26.95 | $22.16 | 0 |
| 2021-01-11 | $26.95 | $26.95 | $26.95 | $26.95 | $22.16 | 22 |
| 2021-01-08 | $26.70 | $26.95 | $26.70 | $26.95 | $22.16 | 352 |
| 2021-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 0 |
| 2021-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 7 |
| 2021-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 80 |
| 2021-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 301 |
| 2020-12-31 | $23.86 | $25.44 | $23.86 | $25.44 | $20.91 | 209 |
| 2020-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 0 |
| 2020-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 2,187 |
| 2020-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 0 |
| 2020-12-24 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 5 |
| 2020-12-23 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 0 |
| 2020-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $19.53 | 518 |
| 2020-12-21 | $23.48 | $23.48 | $23.48 | $23.48 | $19.30 | 150 |
| 2020-12-18 | $23.48 | $23.48 | $23.48 | $23.48 | $19.30 | 0 |
| 2020-12-17 | $23.48 | $23.48 | $23.48 | $23.48 | $19.30 | 0 |
| 2020-12-16 | $23.48 | $23.48 | $23.48 | $23.48 | $19.30 | 21 |
| 2020-12-15 | $23.52 | $23.52 | $23.48 | $23.48 | $19.30 | 18,050 |
| 2020-12-14 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 5 |
| 2020-12-11 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 4 |
| 2020-12-10 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 0 |
| 2020-12-09 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 0 |
| 2020-12-08 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 0 |
| 2020-12-07 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 11 |
| 2020-12-04 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 10 |
| 2020-12-03 | $24.44 | $24.44 | $24.44 | $24.44 | $20.09 | 100 |
| 2020-12-02 | $22.93 | $22.93 | $22.93 | $22.93 | $18.85 | 2 |
| 2020-12-01 | $22.93 | $22.93 | $22.93 | $22.93 | $18.85 | 2 |
| 2020-11-30 | $22.93 | $22.93 | $22.93 | $22.93 | $18.85 | 62 |
| 2020-11-27 | $22.93 | $22.93 | $22.93 | $22.93 | $18.85 | 18 |
| 2020-11-25 | $22.93 | $22.93 | $22.93 | $22.93 | $18.85 | 525 |
| 2020-11-24 | $21.99 | $21.99 | $21.99 | $21.99 | $18.08 | 0 |
| 2020-11-23 | $22.10 | $22.10 | $21.99 | $21.99 | $18.08 | 5,184 |
| 2020-11-20 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 10 |
| 2020-11-19 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 11 |
| 2020-11-18 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 11 |
| 2020-11-17 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 10 |
| 2020-11-16 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 251 |
| 2020-11-13 | $21.95 | $21.95 | $21.95 | $21.95 | $18.05 | 100 |
| 2020-11-12 | $21.15 | $21.15 | $21.15 | $21.15 | $17.39 | 0 |
| 2020-11-11 | $21.15 | $21.15 | $21.15 | $21.15 | $17.39 | 0 |
| 2020-11-10 | $21.15 | $21.15 | $21.15 | $21.15 | $17.39 | 0 |
| 2020-11-09 | $21.20 | $21.20 | $21.15 | $21.15 | $17.39 | 5,319 |
| 2020-11-06 | $20.29 | $20.29 | $20.29 | $20.29 | $16.68 | 10 |
| 2020-11-05 | $20.29 | $20.29 | $20.29 | $20.29 | $16.68 | 0 |
| 2020-11-04 | $20.29 | $20.29 | $20.29 | $20.29 | $16.68 | 2,537 |
| 2020-11-03 | $19.35 | $19.35 | $19.35 | $19.35 | $15.91 | 0 |
| 2020-11-02 | $19.15 | $19.35 | $19.15 | $19.35 | $15.91 | 200 |
| 2020-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.21 | 4,923 |
| 2020-10-29 | $18.68 | $18.68 | $18.50 | $18.50 | $15.21 | 51,649 |
| 2020-10-28 | $19.00 | $19.00 | $19.00 | $19.00 | $15.62 | 25,930 |
| 2020-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.44 | 38,453 |
| 2020-10-26 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 0 |
| 2020-10-23 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 0 |
| 2020-10-22 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 0 |
| 2020-10-21 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 60,830 |
| 2020-10-20 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 10,728 |
| 2020-10-19 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 16,003 |
| 2020-10-16 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 27,243 |
| 2020-10-15 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 72,100 |
| 2020-10-14 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 47,000 |
| 2020-10-13 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 0 |
| 2020-10-12 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 21 |
| 2020-10-09 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 86 |
| 2020-10-08 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 25 |
| 2020-10-07 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 8 |
| 2020-10-06 | $22.26 | $22.26 | $22.26 | $22.26 | $18.30 | 100 |
| 2020-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 0 |
| 2020-10-02 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 0 |
| 2020-10-01 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 0 |
| 2020-09-30 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 0 |
| 2020-09-29 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 20,946 |
| 2020-09-28 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 75 |
| 2020-09-25 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 2,804 |
| 2020-09-24 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 11,801 |
| 2020-09-23 | $20.18 | $20.18 | $20.18 | $20.18 | $16.59 | 440 |
| 2020-09-22 | $21.65 | $21.65 | $21.65 | $21.65 | $17.80 | 0 |
| 2020-09-21 | $21.25 | $21.65 | $21.25 | $21.65 | $17.80 | 46,290 |
| 2020-09-18 | $22.23 | $22.23 | $22.23 | $22.23 | $18.27 | 656 |
| 2020-09-17 | $22.44 | $22.44 | $22.44 | $22.44 | $18.45 | 0 |
| 2020-09-16 | $22.44 | $22.44 | $22.44 | $22.44 | $18.45 | 0 |
| 2020-09-15 | $22.40 | $22.44 | $22.40 | $22.44 | $18.45 | 14,280 |
| 2020-09-14 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 0 |
| 2020-09-11 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 0 |
| 2020-09-10 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 0 |
| 2020-09-09 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 0 |
| 2020-09-08 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 0 |
| 2020-09-04 | $22.24 | $22.24 | $22.24 | $22.24 | $18.28 | 138 |
| 2020-09-03 | $24.01 | $24.01 | $24.01 | $24.01 | $19.74 | 15,000 |
| 2020-09-02 | $23.77 | $23.77 | $23.77 | $23.77 | $19.54 | 1,200 |
| 2020-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 50 |
| 2020-08-31 | $23.95 | $24.00 | $23.95 | $24.00 | $19.73 | 1,132 |
| 2020-08-28 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 10 |
| 2020-08-27 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 0 |
| 2020-08-26 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 0 |
| 2020-08-25 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 1 |
| 2020-08-24 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 0 |
| 2020-08-21 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 0 |
| 2020-08-20 | $22.19 | $22.19 | $22.19 | $22.19 | $18.25 | 55,810 |
| 2020-08-19 | $24.26 | $24.26 | $24.26 | $24.26 | $19.94 | 46 |
| 2020-08-18 | $24.26 | $24.26 | $24.26 | $24.26 | $19.94 | 5,271 |
| 2020-08-17 | $24.26 | $24.26 | $24.26 | $24.26 | $19.94 | 0 |
| 2020-08-14 | $24.26 | $24.26 | $24.26 | $24.26 | $19.94 | 0 |
| 2020-08-13 | $24.26 | $24.26 | $24.26 | $24.26 | $19.94 | 4,765 |
| 2020-08-12 | $22.25 | $22.25 | $22.25 | $22.25 | $18.29 | 0 |
| 2020-08-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.29 | 0 |
| 2020-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $18.29 | 8 |
| 2020-08-07 | $22.25 | $22.25 | $22.25 | $22.25 | $18.29 | 6,129 |
| 2020-08-06 | $22.55 | $22.55 | $22.55 | $22.55 | $18.54 | 51,775 |
| 2020-08-05 | $22.55 | $22.55 | $22.55 | $22.55 | $18.54 | 90 |
| 2020-08-04 | $22.57 | $22.57 | $22.55 | $22.55 | $18.54 | 22,000 |
| 2020-08-03 | $23.02 | $23.02 | $23.02 | $23.02 | $18.93 | 65,704 |
| 2020-07-31 | $23.14 | $23.14 | $23.02 | $23.02 | $18.93 | 25,500 |
| 2020-07-30 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2020-07-29 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2020-07-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2020-07-27 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2020-07-24 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2020-07-23 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 1,107 |
| 2020-07-22 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 185 |
| 2020-07-21 | $22.29 | $22.29 | $22.29 | $22.29 | $18.33 | 50 |
| 2020-07-20 | $22.29 | $22.29 | $22.29 | $22.29 | $18.33 | 0 |
| 2020-07-17 | $22.29 | $22.29 | $22.29 | $22.29 | $18.33 | 138 |
| 2020-07-16 | $21.74 | $21.74 | $21.74 | $21.74 | $17.87 | 0 |
| 2020-07-15 | $21.74 | $21.74 | $21.74 | $21.74 | $17.87 | 0 |
| 2020-07-14 | $21.74 | $21.74 | $21.74 | $21.74 | $17.87 | 324 |
| 2020-07-13 | $21.75 | $21.75 | $21.75 | $21.75 | $17.88 | 1,000 |
| 2020-07-10 | $21.52 | $21.52 | $21.52 | $21.52 | $17.69 | 6,772 |
| 2020-07-09 | $22.18 | $22.18 | $21.80 | $21.80 | $17.92 | 68,204 |
| 2020-07-08 | $19.57 | $19.57 | $19.57 | $19.57 | $16.09 | 0 |
| 2020-07-07 | $19.57 | $19.57 | $19.57 | $19.57 | $16.09 | 25 |
| 2020-07-06 | $19.57 | $19.57 | $19.57 | $19.57 | $16.09 | 158 |
| 2020-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 0 |
| 2020-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 22,600 |
| 2020-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 0 |
| 2020-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 0 |
| 2020-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 0 |
| 2020-06-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 0 |
| 2020-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 80 |
| 2020-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 738 |
| 2020-06-22 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 0 |
| 2020-06-19 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 0 |
| 2020-06-18 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 0 |
| 2020-06-17 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 50 |
| 2020-06-16 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 0 |
| 2020-06-15 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 31,100 |
| 2020-06-12 | $22.96 | $22.96 | $22.96 | $22.96 | $18.88 | 1,634 |
| 2020-06-11 | $23.35 | $23.35 | $23.35 | $23.35 | $19.20 | 21,500 |
| 2020-06-10 | $24.30 | $25.00 | $24.30 | $25.00 | $20.55 | 1,100 |
| 2020-06-09 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 0 |
| 2020-06-08 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 7 |
| 2020-06-05 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 0 |
| 2020-06-04 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 0 |
| 2020-06-03 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 0 |
| 2020-06-02 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 0 |
| 2020-06-01 | $22.05 | $22.05 | $22.05 | $22.05 | $18.13 | 100 |
| 2020-05-29 | $22.19 | $22.19 | $22.19 | $22.19 | $18.24 | 30 |
| 2020-05-28 | $22.19 | $22.19 | $22.19 | $22.19 | $18.24 | 2,384 |
| 2020-05-27 | $21.41 | $21.58 | $21.41 | $21.58 | $17.74 | 99,477 |
| 2020-05-26 | $19.95 | $19.95 | $19.95 | $19.95 | $16.40 | 0 |
| 2020-05-22 | $19.95 | $19.95 | $19.95 | $19.95 | $16.40 | 582 |
| 2020-05-21 | $19.95 | $19.95 | $19.95 | $19.95 | $16.40 | 0 |
| 2020-05-20 | $19.95 | $19.95 | $19.95 | $19.95 | $16.40 | 0 |
| 2020-05-19 | $19.95 | $19.95 | $19.95 | $19.95 | $16.40 | 2,791 |
| 2020-05-18 | $20.90 | $20.90 | $20.90 | $20.90 | $17.18 | 0 |
| 2020-05-15 | $20.90 | $20.90 | $20.90 | $20.90 | $17.18 | 10 |
| 2020-05-14 | $20.90 | $20.90 | $20.90 | $20.90 | $17.18 | 150 |
| 2020-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.26 | 0 |
| 2020-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.26 | 0 |
| 2020-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $16.83 | 0 |
| 2020-05-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.41 | 1,400 |
| 2020-05-07 | $20.72 | $20.72 | $20.50 | $20.50 | $16.02 | 2,513 |
| 2020-05-06 | $20.57 | $20.57 | $20.57 | $20.57 | $16.07 | 4,763 |
| 2020-05-05 | $21.09 | $21.09 | $21.09 | $21.09 | $16.48 | 2,336 |
| 2020-05-04 | $21.40 | $21.40 | $21.40 | $21.40 | $16.72 | 0 |
| 2020-05-01 | $21.40 | $21.40 | $21.40 | $21.40 | $16.72 | 12,324 |
| 2020-04-30 | $21.40 | $21.40 | $21.40 | $21.40 | $16.72 | 865 |
| 2020-04-29 | $20.45 | $20.45 | $20.45 | $20.45 | $15.98 | 0 |
| 2020-04-28 | $20.45 | $20.45 | $20.45 | $20.45 | $15.98 | 0 |
| 2020-04-27 | $20.45 | $20.45 | $20.45 | $20.45 | $15.98 | 20 |
| 2020-04-24 | $20.45 | $20.45 | $20.45 | $20.45 | $15.98 | 330 |
| 2020-04-23 | $20.00 | $20.00 | $20.00 | $20.00 | $15.63 | 1,000 |
| 2020-04-22 | $19.50 | $19.50 | $19.50 | $19.50 | $15.24 | 0 |
| 2020-04-21 | $19.50 | $19.50 | $19.50 | $19.50 | $15.24 | 1,100 |
| 2020-04-20 | $21.00 | $21.00 | $19.50 | $19.50 | $15.24 | 41,888 |
| 2020-04-17 | $20.90 | $20.90 | $20.90 | $20.90 | $16.33 | 0 |
| 2020-04-16 | $20.90 | $20.90 | $20.90 | $20.90 | $16.33 | 200 |
| 2020-04-15 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-14 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-13 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-09 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-08 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-07 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 4 |
| 2020-04-06 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-03 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 0 |
| 2020-04-02 | $20.28 | $20.28 | $20.28 | $20.28 | $15.85 | 2,771 |
| 2020-04-01 | $21.60 | $21.60 | $21.60 | $21.60 | $16.88 | 2,737 |
| 2020-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $16.88 | 0 |
| 2020-03-30 | $21.60 | $21.60 | $21.60 | $21.60 | $16.88 | 244 |
| 2020-03-27 | $19.70 | $19.70 | $19.70 | $19.70 | $15.39 | 0 |
| 2020-03-26 | $19.70 | $19.70 | $19.70 | $19.70 | $15.39 | 0 |
| 2020-03-25 | $19.89 | $19.89 | $19.55 | $19.70 | $15.39 | 2,100 |
| 2020-03-24 | $19.89 | $19.89 | $19.89 | $19.89 | $15.54 | 1,027 |
| 2020-03-23 | $18.24 | $18.33 | $18.24 | $18.33 | $14.32 | 1,299 |
| 2020-03-20 | $17.85 | $17.85 | $17.85 | $17.85 | $13.95 | 0 |
| 2020-03-19 | $17.85 | $17.85 | $17.85 | $17.85 | $13.95 | 0 |
| 2020-03-18 | $17.85 | $17.85 | $17.85 | $17.85 | $13.95 | 172 |
| 2020-03-17 | $18.85 | $18.85 | $18.85 | $18.85 | $14.73 | 5,024 |
| 2020-03-16 | $19.00 | $20.00 | $19.00 | $20.00 | $15.63 | 655 |
| 2020-03-13 | $20.00 | $20.00 | $20.00 | $20.00 | $15.63 | 100 |
| 2020-03-12 | $30.05 | $30.05 | $30.05 | $30.05 | $23.48 | 164 |
| 2020-03-11 | $30.05 | $30.05 | $30.05 | $30.05 | $23.48 | 100 |
| 2020-03-10 | $30.05 | $30.05 | $30.05 | $30.05 | $23.48 | 10 |
| 2020-03-09 | $30.05 | $30.05 | $30.05 | $30.05 | $23.48 | 100 |
| 2020-03-06 | $30.95 | $30.95 | $30.95 | $30.95 | $24.19 | 2 |
| 2020-03-05 | $30.95 | $30.95 | $30.95 | $30.95 | $24.19 | 0 |
| 2020-03-04 | $30.95 | $30.95 | $30.95 | $30.95 | $24.19 | 200 |
| 2020-03-03 | $28.52 | $28.52 | $28.52 | $28.52 | $22.29 | 0 |
| 2020-03-02 | $28.52 | $28.52 | $28.52 | $28.52 | $22.29 | 0 |
| 2020-02-28 | $28.44 | $28.52 | $28.44 | $28.52 | $22.29 | 503 |
| 2020-02-27 | $29.55 | $29.55 | $28.05 | $28.05 | $21.92 | 565 |
| 2020-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $23.44 | 0 |
| 2020-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $23.44 | 0 |
| 2020-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $23.44 | 100 |
| 2020-02-21 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 0 |
| 2020-02-20 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 0 |
| 2020-02-19 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 0 |
| 2020-02-18 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 0 |
| 2020-02-14 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 9 |
| 2020-02-13 | $30.15 | $30.15 | $30.15 | $30.15 | $23.56 | 180 |
| 2020-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $23.44 | 112 |
| 2020-02-11 | $29.30 | $29.30 | $29.30 | $29.30 | $22.90 | 0 |
| 2020-02-10 | $29.30 | $29.30 | $29.30 | $29.30 | $22.90 | 0 |
| 2020-02-07 | $29.30 | $29.30 | $29.30 | $29.30 | $22.90 | 0 |
| 2020-02-06 | $29.30 | $29.30 | $29.30 | $29.30 | $22.90 | 0 |
| 2020-02-05 | $29.30 | $29.30 | $29.30 | $29.30 | $22.90 | 400 |
| 2020-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $23.05 | 0 |
| 2020-02-03 | $29.50 | $29.50 | $29.50 | $29.50 | $23.05 | 0 |
| 2020-01-31 | $29.50 | $29.50 | $29.50 | $29.50 | $23.05 | 54 |
| 2020-01-30 | $29.50 | $29.50 | $29.50 | $29.50 | $23.05 | 252 |
| 2020-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2020-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 109 |
| 2020-01-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.10 | 0 |
| 2020-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $21.10 | 0 |
| 2020-01-10 | $26.97 | $27.30 | $26.97 | $27.00 | $21.10 | 410 |
| 2020-01-09 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 59 |
| 2020-01-08 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2020-01-07 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 40 |
| 2020-01-06 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2020-01-03 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2020-01-02 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-31 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-30 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-27 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-26 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-24 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-23 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-20 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-19 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-18 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-17 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-16 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-13 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 1 |
| 2019-12-12 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-11 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-10 | $25.61 | $25.61 | $25.61 | $25.61 | $20.01 | 0 |
| 2019-12-09 | $24.45 | $25.66 | $24.45 | $25.61 | $20.01 | 16,100 |
| 2019-12-06 | $25.18 | $25.18 | $25.18 | $25.18 | $19.68 | 0 |
| 2019-12-05 | $25.18 | $25.18 | $25.18 | $25.18 | $19.68 | 200 |
| 2019-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $19.73 | 500 |
| 2019-12-03 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 0 |
| 2019-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 0 |
| 2019-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 0 |
| 2019-11-27 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 0 |
| 2019-11-26 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 100 |
| 2019-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 25 |
| 2019-11-22 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-21 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-20 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-19 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-18 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-15 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-14 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-13 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-12 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-08 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-07 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-06 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-05 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-04 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-11-01 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 0 |
| 2019-10-31 | $25.65 | $25.65 | $25.65 | $25.65 | $20.04 | 400 |
| 2019-10-30 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 0 |
| 2019-10-29 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 0 |
| 2019-10-28 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 80 |
| 2019-10-25 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 0 |
| 2019-10-24 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 0 |
| 2019-10-23 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 0 |
| 2019-10-22 | $25.70 | $25.70 | $25.70 | $25.70 | $20.09 | 1,634 |
| 2019-10-21 | $25.70 | $25.70 | $25.70 | $25.70 | $20.08 | 22,000 |
| 2019-10-18 | $25.00 | $25.70 | $25.00 | $25.70 | $20.08 | 300 |
| 2019-10-17 | $25.88 | $25.88 | $25.88 | $25.88 | $20.22 | 0 |
| 2019-10-16 | $25.88 | $25.88 | $25.88 | $25.88 | $20.22 | 0 |
| 2019-10-15 | $25.88 | $25.88 | $25.88 | $25.88 | $20.22 | 11,173 |
| 2019-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 305 |
| 2019-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 0 |
| 2019-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $19.54 | 1,111 |
| 2019-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 25 |
| 2019-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 25 |
| 2019-09-24 | $24.99 | $28.00 | $24.99 | $28.00 | $21.88 | 56,560 |
| 2019-09-23 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-19 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-17 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 200 |
| 2019-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $18.76 | 0 |
| 2019-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $18.76 | 0 |
| 2019-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $18.76 | 0 |
| 2019-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.76 | 100 |
| 2019-09-10 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-09 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-06 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-05 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-04 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 0 |
| 2019-09-03 | $24.15 | $24.15 | $24.15 | $24.15 | $18.87 | 289 |
| 2019-08-30 | $23.80 | $23.80 | $23.80 | $23.80 | $18.60 | 12,384 |
| 2019-08-29 | $23.80 | $23.80 | $23.80 | $23.80 | $18.60 | 0 |
| 2019-08-28 | $23.80 | $23.80 | $23.80 | $23.80 | $18.60 | 100 |
| 2019-08-27 | $24.05 | $24.05 | $24.05 | $24.05 | $18.79 | 0 |
| 2019-08-26 | $24.05 | $24.05 | $24.05 | $24.05 | $18.79 | 0 |
| 2019-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $18.79 | 0 |
| 2019-08-22 | $24.20 | $24.20 | $24.05 | $24.05 | $18.79 | 1,400 |
| 2019-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 0 |
| 2019-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 200 |
| 2019-08-19 | $24.26 | $24.26 | $24.26 | $24.26 | $18.96 | 100 |
| 2019-08-15 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 100 |
| 2019-08-14 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 100 |
| 2019-08-13 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 100 |
| 2019-08-12 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 100 |
| 2019-08-09 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 100 |
| 2019-08-08 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 0 |
| 2019-08-07 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 90 |
| 2019-08-06 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 70,100 |
| 2019-08-05 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 70,100 |
| 2019-08-02 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 70,065 |
| 2019-08-01 | $24.40 | $24.40 | $24.40 | $24.40 | $19.07 | 1,490 |
| 2019-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 100 |
| 2019-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $21.88 | 105 |
| 2019-07-29 | $25.40 | $25.40 | $25.40 | $25.40 | $19.85 | 30 |
| 2019-07-26 | $25.42 | $25.42 | $25.40 | $25.40 | $19.85 | 300 |
| 2019-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $19.73 | 0 |
| 2019-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $19.73 | 200 |
| 2019-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 0 |
| 2019-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $20.32 | 400 |
| 2019-07-19 | $25.17 | $25.17 | $25.17 | $25.17 | $19.67 | 0 |
| 2019-07-18 | $25.17 | $25.17 | $25.17 | $25.17 | $19.67 | 0 |
| 2019-07-17 | $25.17 | $25.17 | $25.17 | $25.17 | $19.67 | 0 |
| 2019-07-16 | $25.17 | $25.17 | $25.17 | $25.17 | $19.67 | 0 |
| 2019-07-15 | $25.17 | $25.17 | $25.17 | $25.17 | $19.67 | 0 |
| 2019-07-12 | $28.00 | $28.00 | $25.17 | $25.17 | $19.67 | 1,519 |
| 2019-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 950 |
| 2019-07-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 35 |
| 2019-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 0 |
| 2019-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.19 | 657 |
| 2019-06-18 | $24.00 | $24.20 | $24.00 | $24.20 | $18.91 | 442 |
| 2019-06-17 | $23.90 | $23.90 | $23.90 | $23.90 | $18.68 | 0 |
| 2019-06-14 | $23.90 | $23.90 | $23.90 | $23.90 | $18.68 | 0 |
| 2019-06-13 | $23.90 | $23.90 | $23.90 | $23.90 | $18.68 | 2,800 |
| 2019-06-12 | $22.00 | $24.00 | $22.00 | $24.00 | $18.76 | 572 |
| 2019-06-11 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-06-06 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-06-05 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-06-03 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 18 |
| 2019-05-31 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-30 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-29 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 80 |
| 2019-05-28 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-24 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-23 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-22 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-21 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-20 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 55 |
| 2019-05-17 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 0 |
| 2019-05-16 | $22.77 | $22.77 | $22.77 | $22.77 | $17.79 | 797 |
| 2019-05-15 | $23.85 | $23.85 | $23.85 | $23.85 | $18.64 | 0 |
| 2019-05-14 | $23.85 | $23.85 | $23.85 | $23.85 | $18.64 | 0 |
| 2019-05-13 | $23.85 | $23.85 | $23.85 | $23.85 | $18.64 | 0 |
| 2019-05-10 | $23.85 | $23.85 | $23.85 | $23.85 | $17.86 | 0 |
| 2019-05-09 | $23.85 | $23.85 | $23.85 | $23.85 | $17.86 | 0 |
| 2019-05-08 | $23.85 | $23.85 | $23.85 | $23.85 | $17.86 | 0 |
| 2019-05-07 | $23.85 | $23.85 | $23.85 | $23.85 | $17.86 | 1,467 |
| 2019-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 9 |
| 2019-04-29 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 0 |
| 2019-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $17.98 | 165 |
| 2019-04-23 | $23.84 | $23.84 | $23.84 | $23.84 | $17.86 | 0 |
| 2019-04-22 | $23.84 | $23.84 | $23.84 | $23.84 | $17.86 | 0 |
| 2019-04-18 | $23.84 | $23.84 | $23.84 | $23.84 | $17.86 | 0 |
| 2019-04-17 | $23.84 | $23.84 | $23.84 | $23.84 | $17.86 | 247 |
| 2019-04-16 | $22.95 | $22.95 | $22.95 | $22.95 | $17.19 | 179 |
| 2019-04-15 | $22.95 | $22.95 | $22.95 | $22.95 | $17.19 | 0 |
| 2019-04-12 | $22.95 | $22.95 | $22.95 | $22.95 | $17.19 | 331 |
| 2019-04-11 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 10 |
| 2019-04-10 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 0 |
| 2019-04-09 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 35 |
| 2019-04-08 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 86 |
| 2019-04-05 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 0 |
| 2019-04-04 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 187 |
| 2019-04-03 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 297 |
| 2019-04-02 | $22.65 | $22.65 | $22.65 | $22.65 | $16.96 | 536 |
| 2019-04-01 | $22.50 | $22.50 | $22.50 | $22.50 | $16.85 | 216 |
| 2019-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2019-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2019-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 450 |
| 2019-03-26 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 0 |
| 2019-03-25 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 0 |
| 2019-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 0 |
| 2019-03-21 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 15,590 |
| 2019-03-20 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 0 |
| 2019-03-19 | $22.90 | $22.90 | $22.90 | $22.90 | $17.15 | 261 |
| 2019-03-18 | $22.54 | $22.54 | $22.54 | $22.54 | $16.88 | 0 |
| 2019-03-15 | $22.54 | $22.54 | $22.54 | $22.54 | $16.88 | 80 |
| 2019-03-14 | $22.54 | $22.54 | $22.54 | $22.54 | $16.88 | 100 |
| 2019-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2019-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 222 |
| 2019-03-11 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-03-08 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-03-07 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-03-06 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 5 |
| 2019-03-05 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-03-04 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 99 |
| 2019-03-01 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-02-28 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 260 |
| 2019-02-27 | $22.85 | $28.80 | $18.90 | $18.90 | $14.16 | 9,405 |
| 2019-02-26 | $22.85 | $22.85 | $22.85 | $22.85 | $17.11 | 257 |
| 2019-02-21 | $22.40 | $22.60 | $22.40 | $22.50 | $16.85 | 22,265 |
| 2019-02-20 | $21.20 | $21.20 | $21.20 | $21.20 | $15.88 | 36 |
| 2019-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $15.88 | 0 |
| 2019-02-14 | $21.20 | $21.20 | $21.20 | $21.20 | $15.88 | 0 |
| 2019-02-13 | $21.20 | $21.20 | $21.20 | $21.20 | $15.88 | 975 |
| 2019-02-12 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-02-11 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 0 |
| 2019-02-08 | $18.90 | $18.90 | $18.90 | $18.90 | $14.16 | 262 |
| 2019-02-07 | $20.90 | $20.90 | $20.90 | $20.90 | $15.65 | 0 |
| 2019-02-06 | $20.90 | $20.90 | $20.90 | $20.90 | $15.65 | 77 |
| 2019-02-05 | $20.90 | $20.90 | $20.90 | $20.90 | $15.65 | 0 |
| 2019-02-04 | $20.90 | $20.90 | $20.90 | $20.90 | $15.65 | 222 |
| 2019-02-01 | $21.40 | $21.40 | $21.40 | $21.40 | $16.03 | 131 |
| 2019-01-31 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-30 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 66 |
| 2019-01-29 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-28 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-25 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 106 |
| 2019-01-22 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 109 |
| 2019-01-18 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-17 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-16 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-15 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-14 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2019-01-11 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 3,470 |
| 2019-01-10 | $21.24 | $21.24 | $21.10 | $21.10 | $15.80 | 545 |
| 2019-01-09 | $20.60 | $20.60 | $20.60 | $20.60 | $15.43 | 0 |
| 2019-01-08 | $20.60 | $20.60 | $20.60 | $20.60 | $15.43 | 0 |
| 2019-01-07 | $20.60 | $20.60 | $20.60 | $20.60 | $15.43 | 0 |
| 2019-01-04 | $20.60 | $20.60 | $20.60 | $20.60 | $15.43 | 510 |
| 2019-01-03 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 244 |
| 2019-01-02 | $20.35 | $20.45 | $20.05 | $20.35 | $15.24 | 11,234 |
| 2018-12-31 | $20.10 | $20.10 | $20.10 | $20.10 | $15.05 | 100 |
| 2018-12-27 | $20.20 | $20.20 | $20.20 | $20.20 | $15.13 | 218 |
| 2018-12-26 | $20.80 | $20.80 | $20.80 | $20.80 | $15.58 | 663 |
| 2018-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.73 | 0 |
| 2018-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $15.73 | 296 |
| 2018-12-20 | $21.19 | $21.19 | $21.19 | $21.19 | $15.87 | 0 |
| 2018-12-19 | $21.16 | $21.19 | $21.16 | $21.19 | $15.87 | 25,000 |
| 2018-12-18 | $21.15 | $21.15 | $21.15 | $21.15 | $15.84 | 0 |
| 2018-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $15.84 | 667 |
| 2018-12-13 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-12-12 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 12 |
| 2018-12-11 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-12-10 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 79 |
| 2018-12-07 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 3,400 |
| 2018-12-06 | $20.56 | $22.00 | $20.56 | $20.60 | $15.43 | 843 |
| 2018-12-04 | $21.40 | $21.40 | $21.40 | $21.40 | $16.03 | 0 |
| 2018-12-03 | $21.40 | $21.40 | $21.40 | $21.40 | $16.03 | 0 |
| 2018-11-30 | $21.40 | $21.40 | $21.40 | $21.40 | $16.03 | 0 |
| 2018-11-29 | $21.40 | $21.40 | $21.40 | $21.40 | $16.03 | 50 |
| 2018-11-28 | $21.36 | $21.40 | $21.36 | $21.40 | $16.03 | 800 |
| 2018-11-27 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 0 |
| 2018-11-26 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 0 |
| 2018-11-21 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 0 |
| 2018-11-20 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 0 |
| 2018-11-19 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 30 |
| 2018-11-16 | $21.30 | $21.30 | $21.30 | $21.30 | $15.95 | 249 |
| 2018-11-15 | $21.60 | $21.60 | $21.60 | $21.60 | $16.18 | 143 |
| 2018-11-14 | $21.60 | $21.60 | $21.60 | $21.60 | $16.18 | 1 |
| 2018-11-13 | $21.60 | $21.60 | $21.60 | $21.60 | $16.18 | 0 |
| 2018-11-12 | $21.60 | $21.60 | $21.60 | $21.60 | $16.18 | 0 |
| 2018-11-09 | $21.60 | $21.60 | $21.60 | $21.60 | $16.18 | 16,100 |
| 2018-11-08 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-11-07 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 25 |
| 2018-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 0 |
| 2018-10-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.98 | 1,800 |
| 2018-10-29 | $19.25 | $19.25 | $19.25 | $19.25 | $14.42 | 214 |
| 2018-10-26 | $19.70 | $19.70 | $19.70 | $19.70 | $14.75 | 6 |
| 2018-10-25 | $19.70 | $19.70 | $19.70 | $19.70 | $14.75 | 1,000 |
| 2018-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $14.61 | 500 |
| 2018-10-23 | $19.55 | $19.55 | $19.55 | $19.55 | $14.64 | 0 |
| 2018-10-22 | $19.55 | $19.55 | $19.55 | $19.55 | $14.64 | 0 |
| 2018-10-19 | $19.55 | $19.55 | $19.55 | $19.55 | $14.64 | 225 |
| 2018-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $14.31 | 2,400 |
| 2018-10-17 | $19.55 | $19.55 | $19.55 | $19.55 | $14.64 | 10 |
| 2018-10-16 | $19.55 | $19.55 | $19.55 | $19.55 | $14.64 | 1,400 |
| 2018-10-15 | $20.15 | $20.15 | $20.15 | $20.15 | $15.09 | 0 |
| 2018-10-12 | $20.15 | $20.15 | $20.15 | $20.15 | $15.09 | 0 |
| 2018-10-11 | $20.15 | $20.15 | $20.15 | $20.15 | $15.09 | 0 |
| 2018-10-10 | $20.15 | $20.15 | $20.15 | $20.15 | $15.09 | 300 |
| 2018-10-09 | $19.80 | $19.80 | $19.80 | $19.80 | $14.83 | 0 |
| 2018-10-08 | $19.80 | $19.80 | $19.80 | $19.80 | $14.83 | 0 |
| 2018-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $14.83 | 0 |
| 2018-10-04 | $19.80 | $19.80 | $19.80 | $19.80 | $14.83 | 200 |
| 2018-10-03 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 25 |
| 2018-10-02 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 0 |
| 2018-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 0 |
| 2018-09-28 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 5 |
| 2018-09-27 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 0 |
| 2018-09-26 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 0 |
| 2018-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $15.28 | 100 |
| 2018-09-24 | $20.50 | $20.50 | $20.50 | $20.50 | $15.35 | 200 |
| 2018-09-21 | $20.50 | $20.50 | $20.50 | $20.50 | $15.35 | 0 |
| 2018-09-20 | $20.41 | $20.50 | $20.41 | $20.50 | $15.35 | 1,100 |
| 2018-09-19 | $20.20 | $20.20 | $20.20 | $20.20 | $15.13 | 400 |
| 2018-09-18 | $20.50 | $20.50 | $20.50 | $20.50 | $15.35 | 0 |
| 2018-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $15.35 | 300 |
| 2018-09-14 | $20.25 | $20.25 | $20.25 | $20.25 | $15.17 | 0 |
| 2018-09-13 | $20.25 | $20.25 | $20.25 | $20.25 | $15.17 | 0 |
| 2018-09-12 | $20.25 | $20.25 | $20.25 | $20.25 | $15.17 | 0 |
| 2018-09-11 | $20.25 | $20.25 | $20.25 | $20.25 | $15.17 | 0 |
| 2018-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $15.17 | 200 |
| 2018-09-07 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-09-06 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-09-05 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-09-04 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-08-31 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 24,595 |
| 2018-08-30 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-08-29 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 866 |
| 2018-08-28 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-08-27 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 0 |
| 2018-08-24 | $20.95 | $20.95 | $20.95 | $20.95 | $15.69 | 450 |
| 2018-08-23 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-08-22 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-08-21 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-08-20 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-08-17 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 25 |
| 2018-08-16 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 0 |
| 2018-08-15 | $20.30 | $20.30 | $20.30 | $20.30 | $15.20 | 200 |
| 2018-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 25 |
| 2018-08-13 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 3,400 |
| 2018-08-06 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 1 |
| 2018-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2018-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 400 |
| 2018-07-30 | $22.85 | $22.85 | $22.85 | $22.85 | $17.11 | 0 |
| 2018-07-27 | $22.85 | $22.85 | $22.85 | $22.85 | $17.11 | 12,500 |
| 2018-07-26 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 1,500 |
| 2018-07-25 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 2,000 |
| 2018-07-24 | $22.13 | $22.13 | $22.13 | $22.13 | $16.57 | 3,177 |
| 2018-07-23 | $22.13 | $22.13 | $22.13 | $22.13 | $16.57 | 0 |
| 2018-07-20 | $22.13 | $22.13 | $22.13 | $22.13 | $16.57 | 6 |
| 2018-07-19 | $22.13 | $22.13 | $22.13 | $22.13 | $16.57 | 0 |
| 2018-07-18 | $22.13 | $22.13 | $22.13 | $22.13 | $16.57 | 0 |
| 2018-07-17 | $22.24 | $22.24 | $22.13 | $22.13 | $16.57 | 700 |
| 2018-07-16 | $22.61 | $22.61 | $22.61 | $22.61 | $16.93 | 0 |
| 2018-07-13 | $22.61 | $22.61 | $22.61 | $22.61 | $16.93 | 0 |
| 2018-07-12 | $22.61 | $22.61 | $22.61 | $22.61 | $16.93 | 0 |
| 2018-07-11 | $22.61 | $22.61 | $22.61 | $22.61 | $16.93 | 0 |
| 2018-07-10 | $22.61 | $22.61 | $22.61 | $22.61 | $16.93 | 0 |
| 2018-07-09 | $22.43 | $22.61 | $22.43 | $22.61 | $16.93 | 4,880 |
| 2018-07-06 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-07-03 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-07-02 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-06-29 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-06-28 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-06-27 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-06-26 | $21.10 | $21.10 | $21.10 | $21.10 | $15.80 | 0 |
| 2018-06-25 | $25.00 | $25.00 | $21.10 | $21.10 | $15.80 | 2,350 |
| 2018-06-22 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 0 |
| 2018-06-21 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 0 |
| 2018-06-20 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 0 |
| 2018-06-19 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 0 |
| 2018-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $16.78 | 3,500 |
| 2018-06-15 | $22.52 | $22.52 | $22.52 | $22.52 | $16.87 | 308 |
| 2018-06-14 | $22.45 | $22.45 | $22.45 | $22.45 | $16.81 | 0 |
| 2018-06-13 | $22.45 | $22.45 | $22.45 | $22.45 | $16.81 | 78,560 |
| 2018-06-12 | $22.45 | $22.45 | $22.45 | $22.45 | $16.81 | 1,600 |
| 2018-06-11 | $22.60 | $22.60 | $22.60 | $22.60 | $16.93 | 0 |
| 2018-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $16.93 | 0 |
| 2018-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $16.93 | 10 |
| 2018-06-06 | $22.60 | $22.60 | $22.60 | $22.60 | $16.93 | 75 |
| 2018-06-05 | $22.60 | $22.60 | $22.60 | $22.60 | $16.93 | 2,100 |
| 2018-06-04 | $22.95 | $22.95 | $22.95 | $22.95 | $17.19 | 1,000 |
| 2018-06-01 | $23.23 | $23.23 | $23.23 | $23.23 | $17.40 | 0 |
| 2018-05-31 | $23.23 | $23.23 | $23.23 | $23.23 | $17.40 | 0 |
| 2018-05-30 | $23.23 | $23.23 | $23.23 | $23.23 | $17.40 | 0 |
| 2018-05-29 | $23.23 | $23.23 | $23.23 | $23.23 | $17.40 | 0 |
| 2018-05-25 | $23.23 | $23.23 | $23.13 | $23.23 | $17.40 | 4,453 |
| 2018-05-24 | $23.28 | $23.28 | $23.28 | $23.28 | $17.44 | 0 |
| 2018-05-23 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 80 |
| 2018-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 0 |
| 2018-05-21 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 53 |
| 2018-05-18 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 1 |
| 2018-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 0 |
| 2018-05-16 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 26 |
| 2018-05-15 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 42 |
| 2018-05-14 | $24.30 | $24.30 | $24.30 | $24.30 | $18.20 | 0 |
| 2018-05-11 | $24.30 | $24.30 | $24.30 | $24.30 | $17.48 | 0 |
| 2018-05-10 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 21 |
| 2018-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 300 |
| 2018-05-08 | $24.20 | $24.20 | $24.20 | $24.20 | $16.72 | 0 |
| 2018-05-07 | $24.20 | $24.20 | $24.20 | $24.20 | $16.72 | 0 |
| 2018-05-04 | $24.15 | $24.20 | $24.15 | $24.20 | $16.72 | 430 |
| 2018-05-03 | $23.45 | $23.45 | $23.45 | $23.45 | $16.20 | 0 |
| 2018-05-02 | $23.45 | $23.45 | $23.45 | $23.45 | $16.20 | 0 |
| 2018-05-01 | $23.45 | $23.45 | $23.45 | $23.45 | $16.20 | 1,000 |
| 2018-04-30 | $25.76 | $25.76 | $25.76 | $25.76 | $17.80 | 0 |
| 2018-04-27 | $25.76 | $25.76 | $25.76 | $25.76 | $17.80 | 660 |
| 2018-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $17.27 | 4,020 |
| 2018-04-25 | $23.38 | $25.00 | $23.38 | $25.00 | $17.27 | 5,300 |
| 2018-04-24 | $23.10 | $23.10 | $23.10 | $23.10 | $15.96 | 1,200 |
| 2018-04-23 | $23.40 | $23.40 | $23.40 | $23.40 | $16.17 | 250 |
| 2018-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $16.24 | 1,000 |
| 2018-04-19 | $23.49 | $23.49 | $23.49 | $23.49 | $16.23 | 0 |
| 2018-04-18 | $23.49 | $23.49 | $23.49 | $23.49 | $16.23 | 0 |
| 2018-04-17 | $23.49 | $23.49 | $23.49 | $23.49 | $16.23 | 8 |
| 2018-04-16 | $23.49 | $23.49 | $23.49 | $23.49 | $16.23 | 0 |
| 2018-04-13 | $23.49 | $23.49 | $23.49 | $23.49 | $16.23 | 34,758 |
| 2018-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $16.24 | 250 |
| 2018-04-11 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-10 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-09 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-06 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-04 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-03 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-04-02 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 42 |
| 2018-03-29 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 1,767 |
| 2018-03-28 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 100 |
| 2018-03-27 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-03-26 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-03-23 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 35 |
| 2018-03-22 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-03-21 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-03-20 | $23.85 | $23.85 | $23.85 | $23.85 | $16.48 | 0 |
| 2018-03-19 | $25.00 | $25.00 | $23.85 | $23.85 | $16.48 | 456 |
| 2018-03-16 | $23.80 | $23.80 | $23.80 | $23.80 | $16.44 | 0 |
| 2018-03-15 | $23.80 | $23.80 | $23.80 | $23.80 | $16.44 | 300 |
| 2018-03-14 | $24.80 | $24.80 | $24.80 | $24.80 | $17.13 | 0 |
| 2018-03-13 | $24.80 | $24.80 | $24.80 | $24.80 | $17.13 | 0 |
| 2018-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $17.13 | 100 |
| 2018-03-09 | $24.21 | $24.21 | $24.21 | $24.21 | $16.73 | 0 |
| 2018-03-08 | $24.28 | $24.50 | $24.16 | $24.21 | $16.73 | 10,384 |
| 2018-03-07 | $23.30 | $23.30 | $23.30 | $23.30 | $16.10 | 0 |
| 2018-03-06 | $23.30 | $23.30 | $23.30 | $23.30 | $16.10 | 0 |
| 2018-03-05 | $23.30 | $23.30 | $23.30 | $23.30 | $16.10 | 2 |
| 2018-03-02 | $23.30 | $23.30 | $23.30 | $23.30 | $16.10 | 606 |
| 2018-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $16.58 | 0 |
| 2018-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $16.58 | 1,100 |
| 2018-02-27 | $24.35 | $24.35 | $24.35 | $24.35 | $16.82 | 0 |
| 2018-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $16.82 | 0 |
| 2018-02-23 | $24.35 | $24.35 | $24.35 | $24.35 | $16.82 | 337 |
| 2018-02-22 | $24.35 | $24.35 | $24.35 | $24.35 | $16.82 | 4,272 |
| 2018-02-21 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2018-02-20 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 2 |
| 2018-02-16 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2018-02-15 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2018-02-14 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2018-02-13 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 800 |
| 2018-02-12 | $23.55 | $23.55 | $23.55 | $23.55 | $16.27 | 0 |
| 2018-02-09 | $23.55 | $23.55 | $23.55 | $23.55 | $16.27 | 500 |
| 2018-02-08 | $24.01 | $24.01 | $24.01 | $24.01 | $16.59 | 0 |
| 2018-02-07 | $24.01 | $24.01 | $24.01 | $24.01 | $16.59 | 500 |
| 2018-02-06 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 0 |
| 2018-02-05 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 50 |
| 2018-02-02 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 0 |
| 2018-02-01 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 0 |
| 2018-01-31 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 0 |
| 2018-01-30 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 0 |
| 2018-01-29 | $25.12 | $25.12 | $25.12 | $25.12 | $17.36 | 100 |
| 2018-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 30 |
| 2018-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 0 |
| 2018-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 500 |
| 2018-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 0 |
| 2018-01-22 | $25.12 | $26.00 | $25.12 | $26.00 | $17.96 | 1,010 |
| 2018-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 660 |
| 2018-01-18 | $25.10 | $25.10 | $25.10 | $25.10 | $17.34 | 1,400 |
| 2018-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $17.45 | 373 |
| 2018-01-16 | $25.25 | $25.25 | $25.25 | $25.25 | $17.45 | 100 |
| 2018-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $17.10 | 33,059 |
| 2018-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $17.10 | 435 |
| 2018-01-10 | $24.95 | $25.25 | $24.95 | $25.25 | $17.45 | 288 |
| 2018-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 0 |
| 2018-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 0 |
| 2018-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 0 |
| 2018-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $17.96 | 100 |
| 2018-01-03 | $25.55 | $25.55 | $25.55 | $25.55 | $17.65 | 500 |
| 2018-01-02 | $25.80 | $25.80 | $25.80 | $25.80 | $17.83 | 0 |
| 2017-12-29 | $26.00 | $26.00 | $25.80 | $25.80 | $17.83 | 200 |
| 2017-12-28 | $25.48 | $25.48 | $25.48 | $25.48 | $17.60 | 1 |
| 2017-12-27 | $25.48 | $25.48 | $25.48 | $25.48 | $17.60 | 437 |
| 2017-12-26 | $25.40 | $25.40 | $25.40 | $25.40 | $17.55 | 0 |
| 2017-12-22 | $25.40 | $25.40 | $25.40 | $25.40 | $17.55 | 500 |
| 2017-12-21 | $25.18 | $25.18 | $25.18 | $25.18 | $17.40 | 0 |
| 2017-12-20 | $25.18 | $25.18 | $25.18 | $25.18 | $17.40 | 265 |
| 2017-12-19 | $25.25 | $25.25 | $25.25 | $25.25 | $17.45 | 100 |
| 2017-12-18 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 0 |
| 2017-12-15 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 0 |
| 2017-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 1 |
| 2017-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 0 |
| 2017-12-12 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 42,490 |
| 2017-12-11 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 284 |
| 2017-12-08 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 0 |
| 2017-12-07 | $25.31 | $25.31 | $25.31 | $25.31 | $17.49 | 2,737 |
| 2017-12-06 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-12-05 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-12-04 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-12-01 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 30 |
| 2017-11-27 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-24 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-22 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-21 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 2 |
| 2017-11-20 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-17 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-15 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 0 |
| 2017-11-14 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 5 |
| 2017-11-13 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 21 |
| 2017-11-10 | $24.39 | $24.39 | $24.30 | $24.30 | $16.79 | 59,800 |
| 2017-11-09 | $24.30 | $24.30 | $24.30 | $24.30 | $16.79 | 801 |
| 2017-11-08 | $24.07 | $24.07 | $24.07 | $24.07 | $16.63 | 0 |
| 2017-11-07 | $24.07 | $24.07 | $24.07 | $24.07 | $16.63 | 306 |
| 2017-11-06 | $23.97 | $23.97 | $23.97 | $23.97 | $16.56 | 150 |
| 2017-11-03 | $23.79 | $23.79 | $23.79 | $23.79 | $16.44 | 0 |
| 2017-11-02 | $23.79 | $23.79 | $23.79 | $23.79 | $16.44 | 296 |
| 2017-11-01 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-31 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-30 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-27 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 220 |
| 2017-10-26 | $23.57 | $23.57 | $23.57 | $23.57 | $16.28 | 357 |
| 2017-10-25 | $23.60 | $23.60 | $23.60 | $23.60 | $16.31 | 525 |
| 2017-10-24 | $23.55 | $23.55 | $23.55 | $23.55 | $16.27 | 0 |
| 2017-10-23 | $23.55 | $23.55 | $23.55 | $23.55 | $16.27 | 6,400 |
| 2017-10-20 | $23.68 | $23.68 | $23.55 | $23.55 | $16.27 | 4,601 |
| 2017-10-19 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-18 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 4 |
| 2017-10-17 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-16 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-13 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-12 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 0 |
| 2017-10-11 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 22 |
| 2017-10-10 | $23.39 | $23.39 | $23.39 | $23.39 | $16.16 | 628 |
| 2017-10-09 | $23.25 | $23.25 | $23.25 | $23.25 | $16.06 | 0 |
| 2017-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $16.06 | 0 |
| 2017-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $16.06 | 0 |
| 2017-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $16.06 | 293 |
| 2017-10-03 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 0 |
| 2017-10-02 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 0 |
| 2017-09-29 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 0 |
| 2017-09-28 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 0 |
| 2017-09-27 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 0 |
| 2017-09-26 | $22.94 | $22.94 | $22.94 | $22.94 | $15.85 | 21,288 |
| 2017-09-25 | $23.18 | $23.18 | $23.18 | $23.18 | $16.02 | 35 |
| 2017-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $16.02 | 692 |
| 2017-09-21 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 0 |
| 2017-09-20 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 28 |
| 2017-09-19 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 0 |
| 2017-09-18 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 0 |
| 2017-09-15 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 0 |
| 2017-09-14 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 0 |
| 2017-09-13 | $23.46 | $23.46 | $23.46 | $23.46 | $16.21 | 235 |
| 2017-09-12 | $23.90 | $23.90 | $23.90 | $23.90 | $16.51 | 1,011 |
| 2017-09-11 | $23.99 | $23.99 | $23.99 | $23.99 | $16.58 | 276 |
| 2017-09-08 | $24.03 | $24.03 | $24.03 | $24.03 | $16.60 | 305 |
| 2017-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2017-09-06 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 0 |
| 2017-09-05 | $23.70 | $23.70 | $23.70 | $23.70 | $16.37 | 200 |
| 2017-09-01 | $23.19 | $23.19 | $23.19 | $23.19 | $16.02 | 89 |
| 2017-08-31 | $23.19 | $23.19 | $23.19 | $23.19 | $16.02 | 1,644 |
| 2017-08-30 | $23.19 | $23.19 | $23.19 | $23.19 | $16.02 | 1,027 |
| 2017-08-29 | $23.10 | $23.10 | $23.10 | $23.10 | $15.96 | 274 |
| 2017-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $15.68 | 0 |
| 2017-08-25 | $22.70 | $22.70 | $22.70 | $22.70 | $15.68 | 0 |
| 2017-08-24 | $22.70 | $22.70 | $22.70 | $22.70 | $15.68 | 477 |
| 2017-08-23 | $22.70 | $22.70 | $22.70 | $22.70 | $15.68 | 0 |
| 2017-08-22 | $22.70 | $22.70 | $22.70 | $22.70 | $15.68 | 1,696 |
| 2017-08-21 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 0 |
| 2017-08-18 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 9 |
| 2017-08-17 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 0 |
| 2017-08-16 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 0 |
| 2017-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 0 |
| 2017-08-14 | $22.15 | $22.40 | $22.15 | $22.40 | $15.48 | 1,421 |
| 2017-08-11 | $22.15 | $22.15 | $22.15 | $22.15 | $15.30 | 300 |
| 2017-08-10 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 1,400 |
| 2017-08-09 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 0 |
| 2017-08-08 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 0 |
| 2017-08-07 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 0 |
| 2017-08-04 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 270 |
| 2017-08-03 | $22.35 | $22.35 | $22.35 | $22.35 | $15.44 | 217 |
| 2017-08-02 | $22.40 | $22.40 | $22.40 | $22.40 | $15.48 | 635 |
| 2017-08-01 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 0 |
| 2017-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 0 |
| 2017-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 0 |
| 2017-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 3 |
| 2017-07-26 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 0 |
| 2017-07-25 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 140 |
| 2017-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 0 |
| 2017-07-21 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 150 |
| 2017-07-20 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 262 |
| 2017-07-19 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 0 |
| 2017-07-18 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 0 |
| 2017-07-17 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 0 |
| 2017-07-14 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 0 |
| 2017-07-13 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 211 |
| 2017-07-12 | $22.02 | $22.02 | $22.02 | $22.02 | $15.21 | 500 |
| 2017-07-11 | $21.72 | $21.72 | $21.72 | $21.72 | $15.01 | 500 |
| 2017-07-10 | $21.18 | $21.18 | $21.18 | $21.18 | $14.63 | 0 |
| 2017-07-07 | $21.18 | $21.18 | $21.18 | $21.18 | $14.63 | 0 |
| 2017-07-06 | $21.18 | $21.18 | $21.18 | $21.18 | $14.63 | 19 |
| 2017-07-05 | $21.18 | $21.18 | $21.18 | $21.18 | $14.63 | 0 |
| 2017-07-03 | $21.18 | $21.18 | $21.18 | $21.18 | $14.63 | 200 |
| 2017-06-30 | $21.54 | $21.54 | $21.54 | $21.54 | $14.88 | 608 |
| 2017-06-29 | $21.54 | $21.54 | $21.54 | $21.54 | $14.88 | 780 |
| 2017-06-28 | $21.54 | $21.54 | $21.54 | $21.54 | $14.88 | 0 |
| 2017-06-27 | $21.52 | $21.54 | $21.52 | $21.54 | $14.88 | 45,300 |
| 2017-06-26 | $21.54 | $22.00 | $21.54 | $22.00 | $15.20 | 500 |
| 2017-06-23 | $21.66 | $21.66 | $21.66 | $21.66 | $14.96 | 0 |
| 2017-06-22 | $21.66 | $21.66 | $21.66 | $21.66 | $14.97 | 0 |
| 2017-06-21 | $21.66 | $21.66 | $21.66 | $21.66 | $14.96 | 0 |
| 2017-06-20 | $21.66 | $21.66 | $21.66 | $21.66 | $14.96 | 0 |
| 2017-06-19 | $21.66 | $21.66 | $21.66 | $21.66 | $14.96 | 0 |
| 2017-06-16 | $21.66 | $21.66 | $21.66 | $21.66 | $14.96 | 0 |
| 2017-06-15 | $21.65 | $21.66 | $21.65 | $21.66 | $14.96 | 160,285 |
| 2017-06-14 | $21.20 | $21.20 | $21.20 | $21.20 | $14.65 | 0 |
| 2017-06-13 | $21.20 | $21.20 | $21.20 | $21.20 | $14.65 | 229 |
| 2017-06-12 | $21.49 | $21.49 | $21.49 | $21.49 | $14.85 | 0 |
| 2017-06-09 | $21.49 | $21.49 | $21.49 | $21.49 | $14.85 | 0 |
| 2017-06-08 | $21.49 | $21.49 | $21.49 | $21.49 | $14.85 | 22,669 |
| 2017-06-07 | $22.20 | $22.20 | $22.20 | $22.20 | $15.34 | 6 |
| 2017-06-06 | $22.20 | $22.20 | $22.20 | $22.20 | $15.34 | 100 |
| 2017-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 0 |
| 2017-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 0 |
| 2017-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 5 |
| 2017-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 0 |
| 2017-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 396 |
| 2017-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 61 |
| 2017-05-25 | $22.50 | $22.50 | $22.50 | $22.50 | $15.55 | 1,400 |
| 2017-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 0 |
| 2017-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $15.41 | 140 |
| 2017-05-22 | $22.03 | $22.03 | $22.03 | $22.03 | $15.22 | 20,000 |
| 2017-05-19 | $21.30 | $21.30 | $21.30 | $21.30 | $14.72 | 0 |
| 2017-05-18 | $21.30 | $21.30 | $21.30 | $21.30 | $14.72 | 0 |
| 2017-05-17 | $21.30 | $21.30 | $21.30 | $21.30 | $14.72 | 0 |
| 2017-05-16 | $21.30 | $21.30 | $21.30 | $21.30 | $14.72 | 1,800 |
| 2017-05-15 | $21.00 | $21.00 | $21.00 | $21.00 | $14.51 | 0 |
| 2017-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $14.51 | 0 |
| 2017-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $14.51 | 24 |
| 2017-05-10 | $21.00 | $21.00 | $21.00 | $21.00 | $14.51 | 3,100 |
| 2017-05-09 | $20.65 | $20.65 | $20.65 | $20.65 | $14.27 | 0 |
| 2017-05-08 | $20.65 | $20.65 | $20.65 | $20.65 | $14.27 | 1,500 |
| 2017-05-05 | $20.49 | $20.49 | $20.49 | $20.49 | $14.16 | 12,821 |
| 2017-05-04 | $20.49 | $20.49 | $20.49 | $20.49 | $14.16 | 2,900 |
| 2017-05-03 | $19.50 | $19.50 | $19.50 | $19.50 | $13.47 | 4,027 |
| 2017-05-02 | $19.40 | $19.50 | $19.25 | $19.50 | $13.47 | 4,150 |
| 2017-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $13.30 | 58 |
| 2017-04-28 | $19.05 | $19.25 | $19.05 | $19.25 | $13.30 | 622 |
| 2017-04-27 | $18.80 | $18.80 | $18.80 | $18.80 | $12.99 | 94 |
| 2017-04-26 | $19.05 | $19.05 | $18.80 | $18.80 | $12.99 | 5,100 |
| 2017-04-25 | $18.90 | $19.25 | $18.90 | $19.25 | $13.30 | 3,676 |
| 2017-04-24 | $18.68 | $18.68 | $18.68 | $18.68 | $12.91 | 39 |
| 2017-04-21 | $18.68 | $18.68 | $18.68 | $18.68 | $12.34 | 400 |
| 2017-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $11.56 | 100 |
| 2017-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $11.56 | 100 |
| 2017-04-18 | $18.09 | $18.09 | $18.09 | $18.09 | $11.46 | 0 |
| 2017-04-17 | $18.09 | $18.09 | $18.09 | $18.09 | $11.46 | 0 |
| 2017-04-13 | $18.09 | $18.09 | $18.09 | $18.09 | $11.46 | 1,835 |
| 2017-04-12 | $18.35 | $18.35 | $18.35 | $18.35 | $11.62 | 100 |
| 2017-04-11 | $18.35 | $18.35 | $18.35 | $18.35 | $11.62 | 0 |
| 2017-04-10 | $18.35 | $18.35 | $18.35 | $18.35 | $11.62 | 100 |
| 2017-04-07 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2017-04-06 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2017-04-05 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 529 |
| 2017-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 542 |
| 2017-04-03 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 300 |
| 2017-03-31 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2017-03-30 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2017-03-29 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2017-03-28 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 100 |
| 2017-03-27 | $18.05 | $18.05 | $18.05 | $18.05 | $11.43 | 0 |
| 2017-03-24 | $18.05 | $18.05 | $18.05 | $18.05 | $11.43 | 0 |
| 2017-03-23 | $18.05 | $18.05 | $18.05 | $18.05 | $11.43 | 0 |
| 2017-03-22 | $18.05 | $18.05 | $18.05 | $18.05 | $11.43 | 100 |
| 2017-03-21 | $17.52 | $17.52 | $17.52 | $17.52 | $11.10 | 0 |
| 2017-03-20 | $17.55 | $17.55 | $17.52 | $17.52 | $11.10 | 400 |
| 2017-03-17 | $16.90 | $16.90 | $16.90 | $16.90 | $10.71 | 0 |
| 2017-03-16 | $16.90 | $16.90 | $16.90 | $16.90 | $10.71 | 0 |
| 2017-03-15 | $16.90 | $16.90 | $16.90 | $16.90 | $10.71 | 0 |
| 2017-03-14 | $17.05 | $17.05 | $16.90 | $16.90 | $10.71 | 4,600 |
| 2017-03-13 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 0 |
| 2017-03-10 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 0 |
| 2017-03-09 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 0 |
| 2017-03-08 | $16.86 | $16.93 | $16.86 | $16.93 | $10.72 | 19,000 |
| 2017-03-07 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-03-06 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-03-03 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-03-02 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-03-01 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-02-28 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 0 |
| 2017-02-27 | $16.25 | $16.25 | $16.25 | $16.25 | $10.29 | 200 |
| 2017-02-24 | $16.10 | $16.10 | $16.10 | $16.10 | $10.20 | 100 |
| 2017-02-23 | $16.08 | $16.30 | $16.08 | $16.30 | $10.33 | 700 |
| 2017-02-22 | $16.91 | $16.91 | $16.91 | $16.91 | $10.71 | 400 |
| 2017-02-21 | $17.00 | $17.00 | $17.00 | $17.00 | $10.77 | 400 |
| 2017-02-17 | $17.25 | $17.25 | $17.25 | $17.25 | $10.93 | 0 |
| 2017-02-16 | $17.25 | $17.25 | $17.25 | $17.25 | $10.93 | 0 |
| 2017-02-15 | $17.25 | $17.25 | $17.25 | $17.25 | $10.93 | 1,600 |
| 2017-02-14 | $16.95 | $16.95 | $16.95 | $16.95 | $10.74 | 0 |
| 2017-02-13 | $16.95 | $16.95 | $16.95 | $16.95 | $10.74 | 0 |
| 2017-02-10 | $16.95 | $16.95 | $16.95 | $16.95 | $10.74 | 19,000 |
| 2017-02-09 | $16.95 | $16.95 | $16.95 | $16.95 | $10.74 | 0 |
| 2017-02-08 | $16.95 | $16.95 | $16.95 | $16.95 | $10.74 | 1,300 |
| 2017-02-07 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 0 |
| 2017-02-06 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 0 |
| 2017-02-03 | $16.93 | $16.93 | $16.93 | $16.93 | $10.72 | 400 |
| 2017-02-02 | $16.81 | $16.90 | $16.81 | $16.90 | $10.71 | 600 |
| 2017-02-01 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 0 |
| 2017-01-31 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 1,200 |
| 2017-01-30 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 0 |
| 2017-01-27 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 0 |
| 2017-01-26 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 4,677 |
| 2017-01-25 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 2,268 |
| 2017-01-24 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 575 |
| 2017-01-23 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 0 |
| 2017-01-20 | $16.48 | $16.48 | $16.48 | $16.48 | $10.44 | 229 |
| 2017-01-19 | $16.60 | $16.69 | $16.60 | $16.69 | $10.57 | 490 |
| 2017-01-18 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 100 |
| 2017-01-17 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 901 |
| 2017-01-13 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 212 |
| 2017-01-12 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 0 |
| 2017-01-11 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 1,368 |
| 2017-01-10 | $15.95 | $15.95 | $15.95 | $15.95 | $10.10 | 670 |
| 2017-01-09 | $16.55 | $16.55 | $16.55 | $16.55 | $10.48 | 0 |
| 2017-01-06 | $16.55 | $16.55 | $16.55 | $16.55 | $10.48 | 200 |
| 2017-01-05 | $16.90 | $16.90 | $16.90 | $16.90 | $10.71 | 300 |
| 2017-01-04 | $16.72 | $16.90 | $16.72 | $16.90 | $10.71 | 881 |
| 2017-01-03 | $16.99 | $16.99 | $16.99 | $16.99 | $10.76 | 30,461 |
| 2016-12-30 | $16.99 | $16.99 | $16.99 | $16.99 | $10.76 | 3,271 |
| 2016-12-29 | $16.75 | $16.75 | $16.75 | $16.75 | $10.61 | 0 |
| 2016-12-28 | $16.55 | $17.20 | $16.50 | $16.75 | $10.61 | 6,523 |
| 2016-12-27 | $16.75 | $16.75 | $16.75 | $16.75 | $10.61 | 12,130 |
| 2016-12-23 | $16.75 | $16.75 | $16.75 | $16.75 | $10.61 | 500 |
| 2016-12-22 | $16.45 | $16.75 | $16.45 | $16.75 | $10.61 | 7,736 |
| 2016-12-21 | $16.32 | $16.32 | $16.32 | $16.32 | $10.34 | 396 |
| 2016-12-20 | $16.32 | $16.32 | $16.32 | $16.32 | $10.34 | 1,960 |
| 2016-12-19 | $16.32 | $16.32 | $16.32 | $16.32 | $10.34 | 1,154 |
| 2016-12-16 | $16.66 | $16.66 | $16.66 | $16.66 | $10.55 | 0 |
| 2016-12-15 | $16.66 | $16.66 | $16.66 | $16.66 | $10.55 | 18 |
| 2016-12-14 | $16.70 | $16.75 | $16.66 | $16.66 | $10.55 | 1,473 |
| 2016-12-13 | $17.08 | $17.08 | $17.08 | $17.08 | $10.82 | 253 |
| 2016-12-12 | $17.08 | $17.08 | $17.08 | $17.08 | $10.82 | 500 |
| 2016-12-09 | $16.70 | $16.70 | $16.65 | $16.65 | $10.55 | 24,012 |
| 2016-12-08 | $16.70 | $16.70 | $16.50 | $16.50 | $10.45 | 2,458 |
| 2016-12-07 | $16.70 | $16.88 | $16.70 | $16.71 | $10.58 | 20,005 |
| 2016-12-06 | $16.90 | $16.90 | $16.90 | $16.90 | $10.71 | 14,743 |
| 2016-12-05 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 0 |
| 2016-12-02 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 30 |
| 2016-12-01 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 284 |
| 2016-11-30 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 0 |
| 2016-11-29 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 0 |
| 2016-11-28 | $17.36 | $17.36 | $17.36 | $17.36 | $11.00 | 400 |
| 2016-11-25 | $17.55 | $17.55 | $17.55 | $17.55 | $11.12 | 0 |
| 2016-11-23 | $17.55 | $17.55 | $17.55 | $17.55 | $11.12 | 0 |
| 2016-11-22 | $17.80 | $17.80 | $17.55 | $17.55 | $11.12 | 1,200 |
| 2016-11-21 | $17.31 | $17.31 | $17.31 | $17.31 | $10.96 | 320 |
| 2016-11-18 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2016-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2016-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2016-11-15 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2016-11-14 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 0 |
| 2016-11-11 | $18.60 | $18.60 | $18.60 | $18.60 | $11.78 | 135 |
| 2016-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $12.35 | 0 |
| 2016-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $12.35 | 0 |
| 2016-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $12.35 | 0 |
| 2016-11-07 | $19.30 | $19.50 | $19.30 | $19.50 | $12.35 | 1,586 |
| 2016-11-04 | $19.90 | $19.90 | $19.90 | $19.90 | $12.61 | 0 |
| 2016-11-03 | $20.30 | $20.30 | $19.90 | $19.90 | $12.61 | 218,982 |
| 2016-11-02 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 0 |
| 2016-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 0 |
| 2016-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 0 |
| 2016-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 0 |
| 2016-10-27 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 88 |
| 2016-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 54 |
| 2016-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 330 |
| 2016-10-24 | $21.42 | $21.45 | $21.42 | $21.45 | $13.59 | 4,224 |
| 2016-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 855 |
| 2016-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 13,241 |
| 2016-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 1 |
| 2016-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 154 |
| 2016-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 0 |
| 2016-10-05 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 0 |
| 2016-10-04 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 304 |
| 2016-10-03 | $23.14 | $23.14 | $23.14 | $23.14 | $14.66 | 62 |
| 2016-09-30 | $23.14 | $23.14 | $23.14 | $23.14 | $14.66 | 12,632 |
| 2016-09-29 | $22.76 | $22.76 | $22.76 | $22.76 | $14.42 | 0 |
| 2016-09-28 | $22.76 | $22.76 | $22.76 | $22.76 | $14.42 | 0 |
| 2016-09-27 | $22.76 | $22.76 | $22.76 | $22.76 | $14.42 | 0 |
| 2016-09-26 | $22.76 | $22.76 | $22.76 | $22.76 | $14.42 | 0 |
| 2016-09-23 | $22.76 | $22.76 | $22.76 | $22.76 | $14.42 | 177 |
| 2016-09-22 | $23.27 | $23.27 | $23.00 | $23.00 | $14.57 | 1,447 |
| 2016-09-21 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 117 |
| 2016-09-20 | $22.90 | $22.90 | $22.90 | $22.90 | $14.51 | 32 |
| 2016-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $14.51 | 802 |
| 2016-09-16 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-09-15 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-09-14 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 53 |
| 2016-09-13 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 16,921 |
| 2016-09-12 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 234 |
| 2016-09-09 | $23.25 | $23.25 | $23.25 | $23.25 | $14.73 | 280 |
| 2016-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $14.66 | 365 |
| 2016-09-07 | $23.31 | $23.31 | $23.31 | $23.31 | $14.76 | 1,450 |
| 2016-09-06 | $23.09 | $23.09 | $23.09 | $23.09 | $14.63 | 158 |
| 2016-09-02 | $22.70 | $22.72 | $22.28 | $22.72 | $14.39 | 1,161 |
| 2016-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $13.81 | 0 |
| 2016-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $13.81 | 247 |
| 2016-08-30 | $21.80 | $21.80 | $21.80 | $21.80 | $13.81 | 0 |
| 2016-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $13.81 | 1,250 |
| 2016-08-26 | $21.60 | $21.60 | $21.60 | $21.60 | $13.68 | 0 |
| 2016-08-25 | $21.60 | $21.60 | $21.60 | $21.60 | $13.68 | 953 |
| 2016-08-24 | $21.60 | $21.60 | $21.60 | $21.60 | $13.68 | 1,233 |
| 2016-08-23 | $21.60 | $21.60 | $21.60 | $21.60 | $13.68 | 1,668 |
| 2016-08-22 | $21.62 | $21.62 | $21.62 | $21.62 | $13.70 | 111 |
| 2016-08-19 | $22.25 | $22.25 | $22.25 | $22.25 | $14.09 | 1,200 |
| 2016-08-18 | $22.00 | $22.25 | $22.00 | $22.25 | $14.09 | 355 |
| 2016-08-17 | $21.84 | $21.84 | $21.84 | $21.84 | $13.84 | 275 |
| 2016-08-16 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 1,679 |
| 2016-08-15 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 473 |
| 2016-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $13.94 | 0 |
| 2016-08-10 | $22.20 | $22.20 | $22.00 | $22.00 | $13.94 | 699 |
| 2016-08-09 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 0 |
| 2016-08-08 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 12 |
| 2016-08-05 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 179 |
| 2016-08-04 | $22.07 | $22.07 | $22.07 | $22.07 | $13.98 | 416 |
| 2016-08-03 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-08-02 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-08-01 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-07-29 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-07-28 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 88 |
| 2016-07-27 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-07-26 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 0 |
| 2016-07-25 | $21.31 | $21.31 | $21.31 | $21.31 | $13.50 | 2,001 |
| 2016-07-22 | $21.06 | $21.06 | $21.06 | $21.06 | $13.34 | 2,704 |
| 2016-07-21 | $21.06 | $21.06 | $21.06 | $21.06 | $13.34 | 8 |
| 2016-07-20 | $21.06 | $21.06 | $21.06 | $21.06 | $13.34 | 1,200 |
| 2016-07-19 | $21.40 | $21.40 | $21.06 | $21.06 | $13.34 | 873 |
| 2016-07-18 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 0 |
| 2016-07-15 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 189 |
| 2016-07-14 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 15,310 |
| 2016-07-13 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 0 |
| 2016-07-12 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 0 |
| 2016-07-11 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 45 |
| 2016-07-08 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 0 |
| 2016-07-07 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 564 |
| 2016-07-06 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 0 |
| 2016-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $13.37 | 500 |
| 2016-07-01 | $20.25 | $20.25 | $20.25 | $20.25 | $12.83 | 97 |
| 2016-06-30 | $20.25 | $20.25 | $20.25 | $20.25 | $12.83 | 0 |
| 2016-06-29 | $20.25 | $20.25 | $20.25 | $20.25 | $12.83 | 0 |
| 2016-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $12.83 | 0 |
| 2016-06-27 | $20.25 | $20.25 | $20.25 | $20.25 | $12.83 | 0 |
| 2016-06-24 | $20.49 | $20.49 | $20.25 | $20.25 | $12.83 | 871 |
| 2016-06-23 | $22.95 | $22.95 | $22.95 | $22.95 | $14.54 | 0 |
| 2016-06-22 | $22.91 | $22.95 | $22.91 | $22.95 | $14.54 | 20,375 |
| 2016-06-21 | $23.10 | $23.10 | $23.10 | $23.10 | $14.63 | 227 |
| 2016-06-20 | $21.53 | $21.53 | $21.53 | $21.53 | $13.64 | 0 |
| 2016-06-17 | $21.53 | $21.53 | $21.53 | $21.53 | $13.64 | 52 |
| 2016-06-16 | $21.53 | $21.53 | $21.53 | $21.53 | $13.64 | 396 |
| 2016-06-15 | $22.60 | $22.60 | $22.60 | $22.60 | $14.31 | 1 |
| 2016-06-14 | $22.60 | $22.60 | $22.60 | $22.60 | $14.31 | 0 |
| 2016-06-13 | $22.60 | $22.60 | $22.60 | $22.60 | $14.31 | 0 |
| 2016-06-10 | $22.60 | $22.60 | $22.60 | $22.60 | $14.31 | 11,428 |
| 2016-06-09 | $23.31 | $23.31 | $23.31 | $23.31 | $14.77 | 310 |
| 2016-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $14.89 | 0 |
| 2016-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $14.89 | 215 |
| 2016-06-06 | $23.04 | $23.04 | $22.90 | $22.90 | $14.51 | 464 |
| 2016-06-03 | $22.91 | $22.91 | $22.91 | $22.91 | $14.51 | 430 |
| 2016-06-02 | $22.91 | $22.91 | $22.91 | $22.91 | $14.51 | 0 |
| 2016-06-01 | $22.91 | $22.91 | $22.91 | $22.91 | $14.51 | 1,000 |
| 2016-05-31 | $22.52 | $22.52 | $22.52 | $22.52 | $14.27 | 155 |
| 2016-05-27 | $22.02 | $22.02 | $22.02 | $22.02 | $13.95 | 0 |
| 2016-05-26 | $22.02 | $22.02 | $22.02 | $22.02 | $13.95 | 2,259 |
| 2016-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $13.95 | 234 |
| 2016-05-24 | $21.82 | $21.82 | $21.82 | $21.82 | $13.82 | 0 |
| 2016-05-23 | $21.82 | $21.82 | $21.82 | $21.82 | $13.82 | 800 |
| 2016-05-20 | $21.75 | $21.75 | $21.75 | $21.75 | $13.78 | 1,887 |
| 2016-05-19 | $21.84 | $21.84 | $21.84 | $21.84 | $13.84 | 162 |
| 2016-05-18 | $21.85 | $21.85 | $21.85 | $21.85 | $13.84 | 187 |
| 2016-05-17 | $22.75 | $22.75 | $22.75 | $22.75 | $14.41 | 0 |
| 2016-05-16 | $22.75 | $22.75 | $22.75 | $22.75 | $14.41 | 0 |
| 2016-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $14.41 | 72 |
| 2016-05-12 | $22.75 | $22.75 | $22.75 | $22.75 | $14.41 | 992 |
| 2016-05-11 | $22.61 | $22.61 | $22.61 | $22.61 | $14.32 | 1,134 |
| 2016-05-10 | $22.61 | $22.61 | $22.61 | $22.61 | $14.32 | 387 |
| 2016-05-09 | $22.61 | $22.61 | $22.61 | $22.61 | $14.32 | 23 |
| 2016-05-06 | $22.61 | $22.61 | $22.61 | $22.61 | $14.32 | 8 |
| 2016-05-05 | $22.61 | $22.61 | $22.61 | $22.61 | $14.32 | 1,021 |
| 2016-05-04 | $24.20 | $24.20 | $24.20 | $24.20 | $15.33 | 280 |
| 2016-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $15.33 | 132 |
| 2016-05-02 | $24.26 | $24.26 | $24.26 | $24.26 | $15.37 | 0 |
| 2016-04-29 | $24.26 | $24.26 | $24.26 | $24.26 | $15.37 | 0 |
| 2016-04-28 | $24.26 | $24.26 | $24.26 | $24.26 | $15.37 | 251 |
| 2016-04-27 | $23.55 | $23.55 | $23.55 | $23.55 | $14.92 | 0 |
| 2016-04-26 | $23.55 | $23.55 | $23.55 | $23.55 | $14.92 | 229 |
| 2016-04-25 | $23.81 | $23.81 | $23.81 | $23.81 | $15.08 | 3,428 |
| 2016-04-22 | $23.55 | $23.55 | $23.55 | $23.55 | $14.92 | 0 |
| 2016-04-21 | $23.55 | $23.55 | $23.55 | $23.55 | $14.92 | 832 |
| 2016-04-20 | $24.30 | $24.30 | $24.30 | $24.30 | $15.39 | 100 |
| 2016-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $15.33 | 125 |
| 2016-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $15.33 | 110 |
| 2016-04-15 | $24.13 | $24.20 | $24.13 | $24.20 | $15.33 | 2,717 |
| 2016-04-14 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 0 |
| 2016-04-13 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 1,592 |
| 2016-04-12 | $23.95 | $23.95 | $23.95 | $23.95 | $15.17 | 0 |
| 2016-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $15.17 | 606 |
| 2016-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $15.17 | 100 |
| 2016-04-07 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 0 |
| 2016-04-06 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 10 |
| 2016-04-05 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 0 |
| 2016-04-04 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 454 |
| 2016-04-01 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 1,651 |
| 2016-03-31 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 0 |
| 2016-03-30 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 0 |
| 2016-03-29 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 0 |
| 2016-03-28 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 0 |
| 2016-03-24 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 0 |
| 2016-03-23 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 130 |
| 2016-03-22 | $23.06 | $23.06 | $23.06 | $23.06 | $14.61 | 235 |
| 2016-03-21 | $23.15 | $23.15 | $23.05 | $23.05 | $14.60 | 388 |
| 2016-03-18 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 57 |
| 2016-03-17 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 485 |
| 2016-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 81 |
| 2016-03-15 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 489 |
| 2016-03-14 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 2 |
| 2016-03-11 | $22.85 | $22.85 | $22.85 | $22.85 | $14.47 | 0 |
| 2016-03-10 | $22.54 | $22.85 | $22.42 | $22.85 | $14.47 | 2,378 |
| 2016-03-09 | $22.06 | $22.06 | $22.06 | $22.06 | $13.97 | 10 |
| 2016-03-08 | $22.36 | $22.36 | $22.06 | $22.06 | $13.97 | 1,182 |
| 2016-03-07 | $22.39 | $22.39 | $22.39 | $22.39 | $14.18 | 0 |
| 2016-03-04 | $22.39 | $22.39 | $22.39 | $22.39 | $14.18 | 0 |
| 2016-03-03 | $22.39 | $22.39 | $22.39 | $22.39 | $14.18 | 359 |
| 2016-03-02 | $22.45 | $22.45 | $22.39 | $22.39 | $14.18 | 1,169 |
| 2016-03-01 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 0 |
| 2016-02-29 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 123 |
| 2016-02-26 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 338 |
| 2016-02-25 | $23.25 | $23.25 | $23.25 | $23.25 | $14.73 | 56 |
| 2016-02-24 | $23.25 | $23.25 | $23.25 | $23.25 | $14.73 | 1,731 |
| 2016-02-23 | $23.80 | $23.80 | $23.80 | $23.80 | $15.07 | 296 |
| 2016-02-22 | $23.54 | $23.54 | $23.54 | $23.54 | $14.91 | 0 |
| 2016-02-19 | $23.54 | $23.54 | $23.54 | $23.54 | $14.91 | 85 |
| 2016-02-18 | $23.54 | $23.54 | $23.54 | $23.54 | $14.91 | 165 |
| 2016-02-17 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-02-12 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-02-11 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 100 |
| 2016-02-10 | $25.33 | $25.33 | $25.33 | $25.33 | $16.05 | 246 |
| 2016-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $14.57 | 0 |
| 2016-02-08 | $22.90 | $23.00 | $22.90 | $23.00 | $14.57 | 750 |
| 2016-02-05 | $24.30 | $24.30 | $24.30 | $24.30 | $15.39 | 0 |
| 2016-02-04 | $24.30 | $24.30 | $24.30 | $24.30 | $15.39 | 948 |
| 2016-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $15.71 | 1,141 |
| 2016-02-02 | $23.46 | $23.46 | $23.46 | $23.46 | $14.86 | 0 |
| 2016-02-01 | $24.40 | $24.40 | $24.40 | $24.40 | $15.46 | 323 |
| 2016-01-29 | $23.46 | $23.46 | $23.46 | $23.46 | $14.86 | 168 |
| 2016-01-28 | $23.46 | $23.46 | $23.46 | $23.46 | $14.86 | 231 |
| 2016-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $14.86 | 373 |
| 2016-01-26 | $22.60 | $22.60 | $22.60 | $22.60 | $14.32 | 2 |
| 2016-01-25 | $22.60 | $22.60 | $22.60 | $22.60 | $14.32 | 0 |
| 2016-01-22 | $22.60 | $22.60 | $22.60 | $22.60 | $14.32 | 56 |
| 2016-01-21 | $22.60 | $22.60 | $22.60 | $22.60 | $14.32 | 127 |
| 2016-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $14.57 | 401 |
| 2016-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $14.57 | 51,759 |
| 2016-01-15 | $22.30 | $22.30 | $22.30 | $22.30 | $14.13 | 489 |
| 2016-01-14 | $23.07 | $23.07 | $23.07 | $23.07 | $14.61 | 704 |
| 2016-01-13 | $23.58 | $23.58 | $23.58 | $23.58 | $14.93 | 303 |
| 2016-01-12 | $23.25 | $23.31 | $23.25 | $23.25 | $14.73 | 2,329 |
| 2016-01-11 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2016-01-08 | $23.24 | $23.24 | $22.80 | $22.80 | $14.44 | 12,640 |
| 2016-01-07 | $22.88 | $23.01 | $22.80 | $22.80 | $14.44 | 9,988 |
| 2016-01-06 | $23.10 | $23.10 | $22.85 | $22.85 | $14.47 | 621 |
| 2016-01-05 | $23.90 | $23.90 | $23.90 | $23.90 | $15.14 | 30 |
| 2016-01-04 | $23.90 | $23.90 | $23.90 | $23.90 | $15.14 | 526 |
| 2015-12-31 | $23.66 | $23.90 | $23.66 | $23.90 | $15.14 | 843 |
| 2015-12-30 | $24.05 | $24.05 | $24.05 | $24.05 | $15.23 | 6,532 |
| 2015-12-29 | $24.00 | $24.05 | $24.00 | $24.05 | $15.23 | 6,562 |
| 2015-12-28 | $23.55 | $23.55 | $23.55 | $23.55 | $14.92 | 626 |
| 2015-12-24 | $23.25 | $23.25 | $23.25 | $23.25 | $14.73 | 13 |
| 2015-12-23 | $23.18 | $23.25 | $23.18 | $23.25 | $14.73 | 2,996 |
| 2015-12-22 | $23.16 | $23.25 | $22.95 | $23.25 | $14.73 | 9,764 |
| 2015-12-21 | $23.65 | $23.65 | $23.65 | $23.65 | $14.98 | 0 |
| 2015-12-18 | $23.65 | $23.65 | $23.65 | $23.65 | $14.98 | 5,527 |
| 2015-12-17 | $24.00 | $24.00 | $23.65 | $23.65 | $14.98 | 42,359 |
| 2015-12-16 | $23.87 | $23.87 | $23.30 | $23.30 | $14.76 | 764 |
| 2015-12-15 | $23.65 | $23.65 | $23.65 | $23.65 | $14.98 | 1,248 |
| 2015-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 3 |
| 2015-12-11 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 0 |
| 2015-12-10 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 30 |
| 2015-12-09 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 7 |
| 2015-12-08 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 38 |
| 2015-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $15.01 | 125 |
| 2015-12-04 | $23.90 | $23.90 | $23.90 | $23.90 | $15.14 | 125 |
| 2015-12-03 | $24.04 | $24.07 | $23.90 | $23.98 | $15.19 | 1,272 |
| 2015-12-02 | $24.10 | $24.10 | $24.10 | $24.10 | $15.27 | 215 |
| 2015-12-01 | $24.10 | $24.10 | $24.10 | $24.10 | $15.27 | 2,188 |
| 2015-11-30 | $24.10 | $24.10 | $24.10 | $24.10 | $15.27 | 392 |
| 2015-11-27 | $24.28 | $24.28 | $24.00 | $24.00 | $15.20 | 3,046 |
| 2015-11-25 | $23.45 | $23.45 | $23.45 | $23.45 | $14.85 | 578 |
| 2015-11-24 | $23.19 | $23.19 | $22.75 | $22.75 | $14.41 | 1,346 |
| 2015-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $15.20 | 224 |
| 2015-11-20 | $23.60 | $24.00 | $23.55 | $24.00 | $15.20 | 1,613 |
| 2015-11-19 | $23.75 | $23.78 | $23.75 | $23.78 | $15.06 | 2,282 |
| 2015-11-18 | $23.40 | $23.55 | $23.40 | $23.55 | $14.92 | 2,526 |
| 2015-11-17 | $23.85 | $23.85 | $23.85 | $23.85 | $15.11 | 850 |
| 2015-11-16 | $23.45 | $23.45 | $23.45 | $23.45 | $14.85 | 475 |
| 2015-11-13 | $22.97 | $23.33 | $22.80 | $22.80 | $14.44 | 2,774 |
| 2015-11-12 | $23.40 | $23.40 | $23.40 | $23.40 | $14.82 | 224 |
| 2015-11-11 | $23.36 | $23.36 | $23.36 | $23.36 | $14.80 | 825 |
| 2015-11-10 | $23.80 | $23.80 | $23.80 | $23.80 | $15.08 | 551 |
| 2015-11-09 | $23.45 | $23.60 | $23.45 | $23.60 | $14.95 | 2,296 |
| 2015-11-06 | $23.75 | $23.75 | $23.75 | $23.75 | $15.04 | 180 |
| 2015-11-05 | $23.54 | $23.54 | $23.54 | $23.54 | $14.91 | 0 |
| 2015-11-04 | $23.54 | $23.54 | $23.54 | $23.54 | $14.91 | 18,221 |
| 2015-11-03 | $23.79 | $23.79 | $23.79 | $23.79 | $15.07 | 0 |
| 2015-11-02 | $23.79 | $23.79 | $23.79 | $23.79 | $15.07 | 1,131 |
| 2015-10-30 | $23.31 | $23.32 | $23.31 | $23.31 | $14.77 | 0 |
| 2015-10-29 | $23.31 | $23.32 | $23.31 | $23.31 | $14.77 | 187,247 |
| 2015-10-28 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-27 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-26 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-23 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-22 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-21 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-20 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-19 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-16 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 0 |
| 2015-10-15 | $22.66 | $22.66 | $22.66 | $22.66 | $14.35 | 369 |
| 2015-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 0 |
| 2015-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $14.25 | 1,284 |
| 2015-10-12 | $22.49 | $22.49 | $22.49 | $22.49 | $14.25 | 500 |
| 2015-10-09 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-08 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-06 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-05 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-02 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-09-29 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-09-28 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 0 |
| 2015-09-25 | $22.80 | $22.80 | $22.80 | $22.80 | $14.44 | 586 |
| 2015-09-24 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 0 |
| 2015-09-23 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 0 |
| 2015-09-22 | $22.22 | $22.22 | $22.22 | $22.22 | $14.08 | 1,342 |
| 2015-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $14.89 | 0 |
| 2015-09-18 | $23.50 | $23.50 | $23.50 | $23.50 | $14.89 | 0 |
| 2015-09-17 | $23.50 | $23.50 | $23.50 | $23.50 | $14.89 | 100 |
| 2015-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $14.46 | 0 |
| 2015-09-15 | $22.83 | $22.83 | $22.83 | $22.83 | $14.46 | 0 |
| 2015-09-14 | $22.83 | $22.83 | $22.83 | $22.83 | $14.46 | 350 |
| 2015-09-11 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 0 |
| 2015-09-10 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 0 |
| 2015-09-09 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 0 |
| 2015-09-08 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 0 |
| 2015-09-04 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 0 |
| 2015-09-03 | $21.69 | $21.69 | $21.69 | $21.69 | $13.74 | 4,987 |
| 2015-09-02 | $21.41 | $21.41 | $21.41 | $21.41 | $13.56 | 15,400 |
Veolia Environnement (VEOEF) News Headlines
Recent Veolia Environnement (VEOEF) News
Similar Companies to Veolia Environnement (VEOEF) 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 | -- | -- | -- |