Sumitomo Mitsui Trust Holdings Inc (CMTDF) Exchange: PINK
Data as of May 2, 2025
$21.85 ($0.00) 0.00%
Sumitomo Mitsui Trust Holdings Inc - Daily Information
Click for more stock information on Sumitomo Mitsui Trust Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.85 |
| Previous Close | $21.85 |
| High | $21.85 |
| Low | $21.85 |
| Adjusted Open | $21.85 |
| Previous Adjusted Close | $21.85 |
| Adjusted High | $21.85 |
| Adjusted Low | $21.85 |
About Sumitomo Mitsui Trust Holdings Inc (CMTDF)
No Description Available
Invest in Sumitomo Mitsui Trust Holdings Inc (CMTDF)
Historical Stock Data for Sumitomo Mitsui Trust Holdings Inc (CMTDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2,180 |
| 2025-04-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2025-04-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 101 |
| 2025-04-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2025-04-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-04-02 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-04-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-03-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-03-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2,500 |
| 2025-03-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.30 | 164 |
| 2025-03-26 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2025-03-25 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 100 |
| 2025-03-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-03-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 2,200 |
| 2025-03-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 800 |
| 2025-03-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-03-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,900 |
| 2025-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-02-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2,000 |
| 2025-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2025-02-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,000 |
| 2025-02-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 680 |
| 2025-02-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-01-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,877 |
| 2025-01-27 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 7,228 |
| 2025-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4,000 |
| 2025-01-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-14 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,100 |
| 2025-01-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2025-01-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 100 |
| 2025-01-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 227 |
| 2025-01-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2025-01-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-31 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-12-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 3,100 |
| 2024-12-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 500 |
| 2024-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2024-12-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2024-12-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-12-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2024-12-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-12-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-12-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 4,000 |
| 2024-12-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-11-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-11-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2024-11-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 8,900 |
| 2024-11-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-11-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2024-11-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2024-11-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 4,481 |
| 2024-11-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-11-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-11-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 400 |
| 2024-11-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4,600 |
| 2024-11-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-11-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-10-31 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 13,800 |
| 2024-10-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-10-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4,000 |
| 2024-10-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-10-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3,650 |
| 2024-10-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-10-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2,000 |
| 2024-10-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-10-21 | $23.14 | $23.14 | $22.86 | $22.86 | $22.86 | 300 |
| 2024-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2024-10-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2024-10-11 | $23.65 | $23.65 | $23.38 | $23.38 | $23.38 | 500 |
| 2024-10-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-10-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 937 |
| 2024-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3,400 |
| 2024-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 303 |
| 2024-09-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.05 | 144 |
| 2024-09-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.01 | 0 |
| 2024-09-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.01 | 131 |
| 2024-09-23 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 0 |
| 2024-09-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 4,300 |
| 2024-09-19 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 0 |
| 2024-09-18 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 100 |
| 2024-09-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.53 | 0 |
| 2024-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.53 | 0 |
| 2024-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.53 | 1,100 |
| 2024-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.53 | 600 |
| 2024-09-11 | $21.40 | $21.40 | $21.40 | $21.40 | $20.98 | 0 |
| 2024-09-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.98 | 0 |
| 2024-09-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-09-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-09-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-09-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-09-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,400 |
| 2024-08-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-08-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,100 |
| 2024-08-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,460 |
| 2024-08-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2024-08-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-08-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-29 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 72 |
| 2024-07-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 1 |
| 2024-07-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 199 |
| 2024-07-18 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 1,200 |
| 2024-07-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-07-16 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 101 |
| 2024-07-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-07-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-07-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-07-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 85,950 |
| 2024-07-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-07-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 519 |
| 2024-07-05 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2024-07-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2024-07-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 481 |
| 2024-07-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-06-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-06-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-06-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2024-06-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 280 |
| 2024-06-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-18 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2024-06-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 2024-06-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2024-06-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 100 |
| 2024-06-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 200 |
| 2024-06-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2024-06-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2024-06-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2024-06-04 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 200 |
| 2024-06-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-05-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-05-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 4,000 |
| 2024-05-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-05-28 | $22.73 | $22.73 | $22.70 | $22.70 | $22.70 | 718 |
| 2024-05-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2 |
| 2024-05-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 14,800 |
| 2024-05-14 | $21.83 | $21.89 | $21.83 | $21.86 | $21.86 | 2,400 |
| 2024-05-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 9,200 |
| 2024-05-07 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-05-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4,583 |
| 2024-05-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 30 |
| 2024-04-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 81 |
| 2024-04-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4,100 |
| 2024-04-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-04 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4,000 |
| 2024-04-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 4,000 |
| 2024-03-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 9,000 |
| 2024-03-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 2 |
| 2024-03-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-21 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-20 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 7,200 |
| 2024-03-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.21 | 0 |
| 2024-03-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.32 | 10,500 |
| 2024-03-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.32 | 0 |
| 2024-03-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.32 | 0 |
| 2024-03-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.32 | 10,500 |
| 2024-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.13 | 300 |
| 2024-03-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.16 | 0 |
| 2024-03-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.16 | 0 |
| 2024-03-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.16 | 0 |
| 2024-03-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 40 |
| 2024-02-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2024-02-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2024-02-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-15 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2024-02-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 400 |
| 2024-02-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-02-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 200 |
| 2024-02-01 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 40 |
| 2024-01-31 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 300 |
| 2024-01-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-25 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-24 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2024-01-22 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4 |
| 2024-01-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2024-01-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-10 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 700 |
| 2024-01-09 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-08 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2024-01-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-12-29 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2023-12-28 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 423 |
| 2023-12-27 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 423 |
| 2023-12-26 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1 |
| 2023-12-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-12-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-12-20 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-12-19 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-12-18 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 1 |
| 2023-12-15 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2023-12-14 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2023-12-13 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2023-12-12 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 21,000 |
| 2023-12-11 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2023-12-08 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2023-12-07 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 30,000 |
| 2023-12-06 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-12-05 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-12-04 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-12-01 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-30 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-29 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-28 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 8,000 |
| 2023-11-27 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-24 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-22 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-21 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-20 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 6,000 |
| 2023-11-17 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-16 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-11-15 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 800 |
| 2023-11-14 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 382 |
| 2023-11-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 488 |
| 2023-11-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 18,040 |
| 2023-11-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 4,000 |
| 2023-10-31 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2023-10-30 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2023-10-27 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 12,000 |
| 2023-10-26 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 10,100 |
| 2023-10-25 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-24 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 6 |
| 2023-10-23 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-20 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 51 |
| 2023-10-19 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-18 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 64 |
| 2023-10-17 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-16 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 4,200 |
| 2023-10-13 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-12 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-10-11 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 100 |
| 2023-10-10 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-10-09 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-10-06 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-10-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-10-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-10-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 62 |
| 2023-10-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-09-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-09-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-09-27 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 0 |
| 2023-09-26 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 0 |
| 2023-09-25 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 0 |
| 2023-09-22 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 0 |
| 2023-09-21 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 0 |
| 2023-09-20 | $40.50 | $40.50 | $40.50 | $40.50 | $39.78 | 736 |
| 2023-09-19 | $39.89 | $40.60 | $39.89 | $40.50 | $39.78 | 6,700 |
| 2023-09-18 | $39.28 | $39.28 | $39.28 | $39.28 | $38.58 | 600 |
| 2023-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.29 | 0 |
| 2023-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.29 | 0 |
| 2023-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.29 | 1,262 |
| 2023-09-12 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-09-11 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-09-08 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 1,300 |
| 2023-09-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-09-06 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-09-05 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-09-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-31 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-30 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-29 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 1,000 |
| 2023-08-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-25 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-24 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-23 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 95 |
| 2023-08-22 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 100 |
| 2023-08-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1 |
| 2023-08-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-08-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-08-14 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-08-11 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-08-10 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-08-09 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 100 |
| 2023-08-08 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-08-07 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-08-04 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-08-03 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-08-02 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-08-01 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-07-31 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-07-28 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2023-07-27 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 100 |
| 2023-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-19 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-18 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,400 |
| 2023-07-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,000 |
| 2023-07-11 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2023-07-10 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2023-07-07 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 250 |
| 2023-07-06 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 250 |
| 2023-07-05 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-07-03 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-30 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-29 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-28 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 88 |
| 2023-06-27 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-26 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-21 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-06-20 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 500 |
| 2023-06-16 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-15 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-14 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 1,200 |
| 2023-06-13 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 103 |
| 2023-06-12 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-09 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-08 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-07 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-06 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-05 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-06-02 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 187 |
| 2023-06-01 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-31 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-30 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-26 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-25 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 1,200 |
| 2023-05-24 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-23 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 500 |
| 2023-05-22 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-19 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-18 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-17 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-16 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-15 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2023-05-12 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 200 |
| 2023-05-11 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 600 |
| 2023-05-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-05 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-04 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-02 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-05-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-04-28 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 800 |
| 2023-04-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-04-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-04-25 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-04-24 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-04-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 2,100 |
| 2023-04-20 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-19 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-18 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-17 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-14 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-13 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-12 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2023-04-11 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 2,200 |
| 2023-04-10 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-04-06 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-04-05 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-04-04 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-04-03 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 85 |
| 2023-03-31 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-30 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-29 | $35.24 | $35.24 | $35.24 | $35.24 | $34.50 | 0 |
| 2023-03-28 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-27 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-24 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-23 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2023-03-22 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 900 |
| 2023-03-21 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-03-20 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-03-17 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-03-16 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-03-15 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 2,500 |
| 2023-03-14 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2023-03-13 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2023-03-10 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2023-03-09 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2023-03-08 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2023-03-07 | $38.32 | $38.32 | $38.28 | $38.28 | $38.28 | 700 |
| 2023-03-06 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 100 |
| 2023-03-03 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-03-02 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 300 |
| 2023-03-01 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-28 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-27 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-24 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-23 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-22 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-21 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-17 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2023-02-16 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 240 |
| 2023-02-15 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2023-02-14 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2023-02-13 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 900 |
| 2023-02-10 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2023-02-09 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2023-02-08 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2023-02-07 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2023-02-06 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 100 |
| 2023-02-03 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 500 |
| 2023-02-02 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-02-01 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-01-31 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 2,200 |
| 2023-01-30 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-01-27 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-01-26 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-01-25 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 1,060 |
| 2023-01-24 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-01-23 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 300 |
| 2023-01-20 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 100 |
| 2023-01-19 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-01-18 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-01-17 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 1,700 |
| 2023-01-13 | $38.24 | $38.45 | $38.24 | $38.45 | $38.45 | 1,400 |
| 2023-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-12-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 200 |
| 2022-12-23 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 4,100 |
| 2022-12-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,400 |
| 2022-12-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 5,000 |
| 2022-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-12-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 262 |
| 2022-11-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 220 |
| 2022-11-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 10,000 |
| 2022-11-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-11-08 | $29.68 | $29.85 | $29.68 | $29.85 | $29.85 | 1,440 |
| 2022-11-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-11-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-11-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 21,640 |
| 2022-11-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-11-01 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-31 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 2,140 |
| 2022-10-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,300 |
| 2022-10-25 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 540 |
| 2022-10-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 50 |
| 2022-10-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,180 |
| 2022-10-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-18 | $28.11 | $28.51 | $28.11 | $28.51 | $28.51 | 1,900 |
| 2022-10-17 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 146 |
| 2022-10-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 6,360 |
| 2022-10-13 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-10-12 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 5,400 |
| 2022-10-11 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1,900 |
| 2022-10-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-10-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-10-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-10-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-10-04 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1,000 |
| 2022-10-03 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-09-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 220 |
| 2022-09-29 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2022-09-28 | $29.84 | $29.84 | $29.84 | $29.84 | $29.16 | 0 |
| 2022-09-27 | $29.84 | $29.84 | $29.84 | $29.84 | $29.16 | 0 |
| 2022-09-26 | $29.84 | $29.84 | $29.84 | $29.84 | $29.16 | 0 |
| 2022-09-23 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2022-09-22 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 17,100 |
| 2022-09-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2022-09-20 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 17,100 |
| 2022-09-19 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2022-09-16 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 100 |
| 2022-09-15 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-14 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-13 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 27,800 |
| 2022-09-12 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-09 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-08 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-07 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-09-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 300 |
| 2022-09-02 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2022-09-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1,000 |
| 2022-08-31 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-08-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1,000 |
| 2022-08-29 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-08-26 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-08-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 8,000 |
| 2022-08-24 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 2,700 |
| 2022-08-23 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 200 |
| 2022-08-22 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 7,000 |
| 2022-08-19 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2022-08-18 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2022-08-17 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 5 |
| 2022-08-16 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2022-08-15 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 802 |
| 2022-08-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-05 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-02 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-08-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-29 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 10 |
| 2022-07-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-22 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-19 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 1,600 |
| 2022-07-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 7 |
| 2022-07-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-13 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-07 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-07-05 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 312 |
| 2022-07-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2022-06-30 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2022-06-29 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2022-06-28 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2022-06-27 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 17,200 |
| 2022-06-24 | $31.94 | $32.03 | $31.94 | $32.03 | $32.03 | 2,400 |
| 2022-06-23 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-06-22 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 4,600 |
| 2022-06-21 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-06-17 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-06-16 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-06-15 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-06-14 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 1,900 |
| 2022-06-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-06-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 4,200 |
| 2022-06-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-06-08 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-06-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-06-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 500 |
| 2022-06-03 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2022-06-02 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2022-06-01 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 4,300 |
| 2022-05-31 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,000 |
| 2022-05-27 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-05-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3,000 |
| 2022-05-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1,000 |
| 2022-05-24 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 6,400 |
| 2022-05-23 | $30.54 | $30.70 | $30.54 | $30.70 | $30.70 | 8,000 |
| 2022-05-20 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 36,000 |
| 2022-05-19 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2022-05-18 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2022-05-17 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 8,400 |
| 2022-05-16 | $31.32 | $31.34 | $31.32 | $31.34 | $31.34 | 1,601 |
| 2022-05-13 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 2,200 |
| 2022-05-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 10,000 |
| 2022-05-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-05-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-05-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-05-06 | $31.66 | $31.90 | $31.66 | $31.90 | $31.90 | 1,670 |
| 2022-05-05 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-05-04 | $31.21 | $31.52 | $31.21 | $31.52 | $31.52 | 1,700 |
| 2022-05-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-05-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-04-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-04-28 | $30.96 | $31.15 | $30.96 | $31.15 | $31.15 | 600 |
| 2022-04-27 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 13,100 |
| 2022-04-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-04-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2022-04-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 4,500 |
| 2022-04-21 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2022-04-20 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1,000 |
| 2022-04-19 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2022-04-18 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2022-04-14 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2022-04-13 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1,000 |
| 2022-04-12 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 600 |
| 2022-04-11 | $31.44 | $31.44 | $31.31 | $31.31 | $31.31 | 1,600 |
| 2022-04-08 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2022-04-07 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 100 |
| 2022-04-06 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2022-04-05 | $31.35 | $31.69 | $31.35 | $31.69 | $31.69 | 2,842 |
| 2022-04-04 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2022-04-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 437 |
| 2022-03-31 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 600 |
| 2022-03-30 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 2,500 |
| 2022-03-29 | $35.14 | $35.14 | $35.14 | $35.14 | $34.40 | 0 |
| 2022-03-28 | $35.14 | $35.14 | $35.14 | $35.14 | $34.40 | 1,400 |
| 2022-03-25 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 2,800 |
| 2022-03-24 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2022-03-23 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2022-03-22 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2022-03-21 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2022-03-18 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2022-03-17 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 2,800 |
| 2022-03-16 | $33.29 | $33.29 | $33.29 | $33.29 | $32.59 | 500 |
| 2022-03-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.28 | 0 |
| 2022-03-14 | $32.97 | $32.97 | $32.97 | $32.97 | $32.28 | 0 |
| 2022-03-11 | $32.97 | $32.97 | $32.97 | $32.97 | $32.28 | 3,706 |
| 2022-03-10 | $32.66 | $32.66 | $32.66 | $32.66 | $31.97 | 0 |
| 2022-03-09 | $32.66 | $32.66 | $32.66 | $32.66 | $31.97 | 0 |
| 2022-03-08 | $32.66 | $32.66 | $32.66 | $32.66 | $31.97 | 700 |
| 2022-03-07 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-03-04 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-03-03 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-03-02 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-03-01 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-02-28 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 0 |
| 2022-02-25 | $36.29 | $36.29 | $36.29 | $36.29 | $35.53 | 3,560 |
| 2022-02-24 | $36.04 | $36.29 | $35.90 | $36.29 | $35.53 | 4,900 |
| 2022-02-23 | $35.60 | $35.60 | $35.60 | $35.60 | $34.85 | 250 |
| 2022-02-22 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 200 |
| 2022-02-18 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-17 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-16 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-15 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-14 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-11 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 0 |
| 2022-02-10 | $36.97 | $36.97 | $36.97 | $36.97 | $36.19 | 200 |
| 2022-02-09 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-02-08 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 620 |
| 2022-02-07 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-02-04 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-02-03 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-02-02 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 180 |
| 2022-02-01 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-01-31 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 9 |
| 2022-01-28 | $35.30 | $35.30 | $35.30 | $35.30 | $34.56 | 0 |
| 2022-01-27 | $34.62 | $35.30 | $34.62 | $35.30 | $34.56 | 1,650 |
| 2022-01-26 | $35.40 | $35.40 | $35.38 | $35.38 | $34.64 | 1,500 |
| 2022-01-25 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 100 |
| 2022-01-24 | $36.70 | $36.70 | $36.70 | $36.70 | $35.93 | 32 |
| 2022-01-21 | $36.70 | $36.70 | $36.70 | $36.70 | $35.93 | 0 |
| 2022-01-20 | $36.70 | $36.70 | $36.70 | $36.70 | $35.93 | 0 |
| 2022-01-19 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 7,600 |
| 2022-01-18 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 926 |
| 2022-01-14 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-13 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-12 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-11 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-10 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-07 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 0 |
| 2022-01-06 | $35.16 | $35.16 | $35.16 | $35.16 | $34.42 | 926 |
| 2022-01-05 | $34.03 | $34.03 | $34.03 | $34.03 | $33.32 | 0 |
| 2022-01-04 | $34.03 | $34.03 | $34.03 | $34.03 | $33.32 | 100 |
| 2022-01-03 | $33.83 | $33.83 | $33.82 | $33.82 | $33.11 | 4,300 |
| 2021-12-31 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 0 |
| 2021-12-30 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 0 |
| 2021-12-29 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 0 |
| 2021-12-28 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 0 |
| 2021-12-27 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 637 |
| 2021-12-23 | $34.57 | $34.57 | $34.57 | $34.57 | $33.84 | 6,000 |
| 2021-12-22 | $34.57 | $34.57 | $34.57 | $34.57 | $33.84 | 290 |
| 2021-12-21 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 0 |
| 2021-12-20 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 0 |
| 2021-12-17 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 0 |
| 2021-12-16 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 2,000 |
| 2021-12-15 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 0 |
| 2021-12-14 | $34.07 | $34.07 | $34.07 | $34.07 | $33.35 | 700 |
| 2021-12-13 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 7,920 |
| 2021-12-10 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 0 |
| 2021-12-09 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 0 |
| 2021-12-08 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 0 |
| 2021-12-07 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 0 |
| 2021-12-06 | $33.12 | $33.12 | $33.12 | $33.12 | $32.42 | 100 |
| 2021-12-03 | $32.80 | $32.80 | $32.80 | $32.80 | $32.11 | 1,420 |
| 2021-12-02 | $32.12 | $32.12 | $32.12 | $32.12 | $31.45 | 1,000 |
| 2021-12-01 | $31.98 | $31.98 | $31.84 | $31.84 | $31.17 | 200 |
| 2021-11-30 | $31.08 | $31.08 | $31.08 | $31.08 | $30.43 | 1,500 |
| 2021-11-29 | $32.03 | $32.03 | $32.03 | $32.03 | $31.36 | 99 |
| 2021-11-26 | $32.01 | $32.03 | $32.01 | $32.03 | $31.36 | 700 |
| 2021-11-24 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 500 |
| 2021-11-23 | $32.05 | $32.05 | $32.05 | $32.05 | $31.38 | 500 |
| 2021-11-22 | $32.16 | $32.16 | $32.16 | $32.16 | $31.48 | 100 |
| 2021-11-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-11-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 50 |
| 2021-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-11-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-11-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 400 |
| 2021-11-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 100 |
| 2021-11-10 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-09 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 693 |
| 2021-11-08 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-05 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-04 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-03 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-02 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-11-01 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-29 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-28 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-27 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-26 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-25 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 0 |
| 2021-10-22 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 693 |
| 2021-10-21 | $34.11 | $34.11 | $34.11 | $34.11 | $33.39 | 0 |
| 2021-10-20 | $34.11 | $34.11 | $34.11 | $34.11 | $33.39 | 0 |
| 2021-10-19 | $34.11 | $34.11 | $34.11 | $34.11 | $33.39 | 1,050 |
| 2021-10-18 | $34.11 | $34.11 | $34.11 | $34.11 | $33.39 | 0 |
| 2021-10-15 | $34.08 | $34.11 | $34.08 | $34.11 | $33.39 | 400 |
| 2021-10-14 | $33.29 | $33.29 | $33.29 | $33.29 | $32.59 | 200 |
| 2021-10-13 | $34.40 | $34.40 | $34.40 | $34.40 | $33.68 | 0 |
| 2021-10-12 | $34.40 | $34.40 | $34.40 | $34.40 | $33.68 | 0 |
| 2021-10-11 | $34.40 | $34.40 | $34.40 | $34.40 | $33.68 | 0 |
| 2021-10-08 | $34.40 | $34.40 | $34.40 | $34.40 | $33.68 | 1,500 |
| 2021-10-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-10-06 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-10-05 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-10-04 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-10-01 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-09-30 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 0 |
| 2021-09-29 | $34.79 | $34.79 | $34.79 | $34.79 | $34.06 | 50 |
| 2021-09-28 | $34.79 | $34.79 | $34.79 | $34.79 | $33.37 | 50 |
| 2021-09-27 | $34.79 | $34.79 | $34.79 | $34.79 | $33.37 | 0 |
| 2021-09-24 | $34.79 | $34.79 | $34.79 | $34.79 | $33.37 | 1,600 |
| 2021-09-23 | $34.85 | $34.85 | $34.37 | $34.79 | $33.37 | 2,600 |
| 2021-09-22 | $34.55 | $34.55 | $34.55 | $34.55 | $33.14 | 0 |
| 2021-09-21 | $34.55 | $34.55 | $34.55 | $34.55 | $33.14 | 100 |
| 2021-09-20 | $35.83 | $35.83 | $35.83 | $35.83 | $34.37 | 0 |
| 2021-09-17 | $35.83 | $35.83 | $35.83 | $35.83 | $34.37 | 1,700 |
| 2021-09-16 | $35.82 | $35.83 | $35.82 | $35.83 | $34.37 | 600 |
| 2021-09-15 | $34.86 | $34.86 | $34.86 | $34.86 | $33.44 | 0 |
| 2021-09-14 | $34.93 | $34.93 | $34.86 | $34.86 | $33.44 | 400 |
| 2021-09-13 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-10 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 32,500 |
| 2021-09-09 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-08 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-07 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-03 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-02 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-09-01 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-08-31 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-08-30 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 0 |
| 2021-08-27 | $33.06 | $33.06 | $33.06 | $33.06 | $31.71 | 1,400 |
| 2021-08-26 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-25 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-24 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 50 |
| 2021-08-23 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-20 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-19 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-18 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 0 |
| 2021-08-17 | $33.46 | $33.46 | $33.46 | $33.46 | $32.09 | 100 |
| 2021-08-16 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-13 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-12 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-11 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-10 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-09 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 0 |
| 2021-08-06 | $33.39 | $33.39 | $33.39 | $33.39 | $32.03 | 1,100 |
| 2021-08-05 | $33.62 | $33.62 | $33.62 | $33.62 | $32.25 | 0 |
| 2021-08-04 | $33.62 | $33.62 | $33.62 | $33.62 | $32.25 | 0 |
| 2021-08-03 | $33.62 | $33.62 | $33.62 | $33.62 | $32.25 | 0 |
| 2021-08-02 | $33.62 | $33.62 | $33.62 | $33.62 | $32.25 | 0 |
| 2021-07-30 | $33.62 | $33.62 | $33.62 | $33.62 | $32.25 | 2,400 |
| 2021-07-29 | $32.07 | $32.07 | $32.07 | $32.07 | $30.76 | 700 |
| 2021-07-28 | $32.07 | $32.07 | $32.07 | $32.07 | $30.76 | 0 |
| 2021-07-27 | $32.49 | $32.49 | $32.07 | $32.07 | $30.76 | 700 |
| 2021-07-26 | $32.13 | $32.13 | $32.13 | $32.13 | $30.82 | 0 |
| 2021-07-23 | $32.13 | $32.13 | $32.13 | $32.13 | $30.82 | 0 |
| 2021-07-22 | $32.13 | $32.13 | $32.13 | $32.13 | $30.82 | 0 |
| 2021-07-21 | $32.13 | $32.13 | $32.13 | $32.13 | $30.82 | 0 |
| 2021-07-20 | $32.05 | $32.13 | $32.05 | $32.13 | $30.82 | 701 |
| 2021-07-19 | $31.60 | $31.60 | $31.50 | $31.50 | $30.21 | 1,050 |
| 2021-07-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.69 | 0 |
| 2021-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.69 | 829 |
| 2021-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.69 | 100 |
| 2021-07-13 | $32.66 | $32.66 | $32.66 | $32.66 | $31.33 | 100 |
| 2021-07-12 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 0 |
| 2021-07-09 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 13,000 |
| 2021-07-08 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 25 |
| 2021-07-07 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 0 |
| 2021-07-06 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 2 |
| 2021-07-02 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 0 |
| 2021-07-01 | $31.96 | $31.96 | $31.96 | $31.96 | $30.66 | 1,500 |
| 2021-06-30 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-29 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-28 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-25 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-24 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-23 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-22 | $32.40 | $32.40 | $32.40 | $32.40 | $31.08 | 0 |
| 2021-06-21 | $32.33 | $32.40 | $32.33 | $32.40 | $31.08 | 3,500 |
| 2021-06-18 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-17 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-16 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-15 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-14 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 52 |
| 2021-06-11 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-10 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-09 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 100 |
| 2021-06-08 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 0 |
| 2021-06-07 | $34.32 | $34.32 | $34.32 | $34.32 | $32.92 | 82 |
| 2021-06-04 | $34.51 | $34.51 | $34.32 | $34.32 | $32.92 | 400 |
| 2021-06-03 | $34.67 | $34.67 | $34.67 | $34.67 | $33.26 | 0 |
| 2021-06-02 | $34.67 | $34.67 | $34.67 | $34.67 | $33.26 | 0 |
| 2021-06-01 | $34.67 | $34.67 | $34.67 | $34.67 | $33.26 | 0 |
| 2021-05-28 | $34.67 | $34.67 | $34.67 | $34.67 | $33.26 | 0 |
| 2021-05-27 | $34.67 | $34.67 | $34.67 | $34.67 | $33.26 | 1,300 |
| 2021-05-26 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-25 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-24 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-21 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-20 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-19 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-18 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-17 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 0 |
| 2021-05-14 | $35.24 | $35.24 | $35.24 | $35.24 | $33.80 | 356 |
| 2021-05-13 | $35.32 | $35.32 | $35.32 | $35.32 | $33.88 | 130 |
| 2021-05-12 | $34.61 | $34.61 | $34.21 | $34.39 | $32.99 | 51,000 |
| 2021-05-11 | $34.80 | $34.80 | $34.80 | $34.80 | $33.38 | 0 |
| 2021-05-10 | $34.80 | $34.80 | $34.80 | $34.80 | $33.38 | 0 |
| 2021-05-07 | $34.80 | $34.80 | $34.80 | $34.80 | $33.38 | 67 |
| 2021-05-06 | $34.80 | $34.80 | $34.80 | $34.80 | $33.38 | 0 |
| 2021-05-05 | $34.55 | $34.80 | $34.55 | $34.80 | $33.38 | 2,200 |
| 2021-05-04 | $34.19 | $34.21 | $34.19 | $34.20 | $32.80 | 4,200 |
| 2021-05-03 | $34.61 | $34.61 | $34.61 | $34.61 | $33.20 | 200 |
| 2021-04-30 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-29 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-28 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-27 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-26 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-23 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-22 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 29 |
| 2021-04-21 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-20 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 0 |
| 2021-04-19 | $34.22 | $34.22 | $34.22 | $34.22 | $32.82 | 1,800 |
| 2021-04-16 | $35.40 | $35.40 | $35.00 | $35.00 | $33.57 | 800 |
| 2021-04-15 | $34.17 | $34.17 | $34.17 | $34.17 | $32.78 | 0 |
| 2021-04-14 | $34.17 | $34.17 | $34.17 | $34.17 | $32.78 | 0 |
| 2021-04-13 | $34.17 | $34.17 | $34.17 | $34.17 | $32.78 | 0 |
| 2021-04-12 | $34.17 | $34.17 | $34.17 | $34.17 | $32.78 | 0 |
| 2021-04-09 | $34.17 | $34.17 | $34.17 | $34.17 | $32.78 | 1,300 |
| 2021-04-08 | $34.07 | $34.07 | $34.07 | $34.07 | $32.68 | 400 |
| 2021-04-07 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 25 |
| 2021-04-06 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 0 |
| 2021-04-05 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 30 |
| 2021-04-01 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 0 |
| 2021-03-31 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 0 |
| 2021-03-30 | $36.89 | $36.89 | $36.89 | $36.89 | $35.38 | 0 |
| 2021-03-29 | $36.89 | $36.89 | $36.89 | $36.89 | $34.74 | 0 |
| 2021-03-26 | $36.89 | $36.89 | $36.89 | $36.89 | $34.74 | 500 |
| 2021-03-25 | $35.74 | $35.74 | $35.74 | $35.74 | $33.66 | 0 |
| 2021-03-24 | $35.74 | $35.74 | $35.74 | $35.74 | $33.66 | 100 |
| 2021-03-23 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-22 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-19 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-18 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 30 |
| 2021-03-17 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-16 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-15 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 0 |
| 2021-03-12 | $35.33 | $35.33 | $35.33 | $35.33 | $33.27 | 346 |
| 2021-03-11 | $35.34 | $35.34 | $35.34 | $35.34 | $33.28 | 0 |
| 2021-03-10 | $35.34 | $35.34 | $35.34 | $35.34 | $33.28 | 600 |
| 2021-03-09 | $34.53 | $34.53 | $34.53 | $34.53 | $32.52 | 0 |
| 2021-03-08 | $34.53 | $34.53 | $34.53 | $34.53 | $32.52 | 0 |
| 2021-03-05 | $34.53 | $34.53 | $34.53 | $34.53 | $32.52 | 100 |
| 2021-03-04 | $34.45 | $34.46 | $34.04 | $34.04 | $32.06 | 955 |
| 2021-03-03 | $33.78 | $33.78 | $33.78 | $33.78 | $31.81 | 0 |
| 2021-03-02 | $33.78 | $33.78 | $33.78 | $33.78 | $31.81 | 0 |
| 2021-03-01 | $33.78 | $33.78 | $33.78 | $33.78 | $31.81 | 200 |
| 2021-02-26 | $34.42 | $34.42 | $34.42 | $34.42 | $32.42 | 100 |
| 2021-02-25 | $34.42 | $34.42 | $34.42 | $34.42 | $32.42 | 0 |
| 2021-02-24 | $34.19 | $34.19 | $34.19 | $34.19 | $32.20 | 500 |
| 2021-02-23 | $34.19 | $34.19 | $34.19 | $34.19 | $32.20 | 0 |
| 2021-02-22 | $32.88 | $32.88 | $32.88 | $32.88 | $30.97 | 200 |
| 2021-02-19 | $32.88 | $32.88 | $32.88 | $32.88 | $30.97 | 0 |
| 2021-02-18 | $34.10 | $34.10 | $34.10 | $34.10 | $32.11 | 500 |
| 2021-02-17 | $34.10 | $34.10 | $34.10 | $34.10 | $32.11 | 500 |
| 2021-02-16 | $34.19 | $34.19 | $34.19 | $34.19 | $32.20 | 700 |
| 2021-02-12 | $32.98 | $32.98 | $32.98 | $32.98 | $31.05 | 0 |
| 2021-02-11 | $32.98 | $32.98 | $32.98 | $32.98 | $31.05 | 100 |
| 2021-02-10 | $30.77 | $30.77 | $30.77 | $30.77 | $28.98 | 0 |
| 2021-02-09 | $30.77 | $30.77 | $30.77 | $30.77 | $28.98 | 0 |
| 2021-02-08 | $30.77 | $30.77 | $30.77 | $30.77 | $28.98 | 0 |
| 2021-02-05 | $30.77 | $30.77 | $30.77 | $30.77 | $28.98 | 0 |
| 2021-02-04 | $30.77 | $30.77 | $30.77 | $30.77 | $28.98 | 100 |
| 2021-02-03 | $29.87 | $29.87 | $29.87 | $29.87 | $28.13 | 16 |
| 2021-02-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.78 | 300 |
| 2021-02-01 | $29.50 | $29.50 | $29.50 | $29.50 | $27.78 | 0 |
| 2021-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.78 | 300 |
| 2021-01-28 | $30.28 | $30.28 | $30.28 | $30.28 | $28.51 | 0 |
| 2021-01-27 | $30.28 | $30.28 | $30.28 | $30.28 | $28.51 | 16 |
| 2021-01-26 | $30.28 | $30.28 | $30.28 | $30.28 | $28.51 | 200 |
| 2021-01-25 | $30.80 | $30.80 | $30.30 | $30.30 | $28.54 | 4,400 |
| 2021-01-22 | $30.93 | $30.93 | $30.93 | $30.93 | $29.13 | 0 |
| 2021-01-21 | $30.93 | $30.93 | $30.93 | $30.93 | $29.13 | 50 |
| 2021-01-20 | $30.93 | $30.93 | $30.93 | $30.93 | $29.13 | 300 |
| 2021-01-19 | $32.75 | $32.75 | $32.75 | $32.75 | $30.84 | 100 |
| 2021-01-15 | $32.75 | $32.75 | $32.75 | $32.75 | $30.84 | 0 |
| 2021-01-14 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 50 |
| 2021-01-13 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 0 |
| 2021-01-12 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 0 |
| 2021-01-11 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 0 |
| 2021-01-08 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 0 |
| 2021-01-07 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 50 |
| 2021-01-06 | $31.49 | $31.49 | $31.49 | $31.49 | $29.66 | 100 |
| 2021-01-05 | $30.51 | $30.51 | $30.51 | $30.51 | $28.73 | 1,400 |
| 2021-01-04 | $30.51 | $30.51 | $30.51 | $30.51 | $28.73 | 100 |
| 2020-12-31 | $30.71 | $30.71 | $30.71 | $30.71 | $28.92 | 0 |
| 2020-12-30 | $30.71 | $30.71 | $30.71 | $30.71 | $28.92 | 0 |
| 2020-12-29 | $30.71 | $30.71 | $30.71 | $30.71 | $28.92 | 242 |
| 2020-12-28 | $29.88 | $29.88 | $29.88 | $29.88 | $28.14 | 1,200 |
| 2020-12-24 | $29.88 | $29.88 | $29.88 | $29.88 | $28.14 | 0 |
| 2020-12-23 | $29.86 | $29.88 | $29.86 | $29.88 | $28.14 | 1,200 |
| 2020-12-22 | $30.44 | $30.44 | $30.44 | $30.44 | $28.67 | 700 |
| 2020-12-21 | $30.44 | $30.44 | $30.44 | $30.44 | $28.67 | 0 |
| 2020-12-18 | $30.44 | $30.44 | $30.44 | $30.44 | $28.67 | 0 |
| 2020-12-17 | $30.44 | $30.44 | $30.44 | $30.44 | $28.67 | 0 |
| 2020-12-16 | $30.44 | $30.44 | $30.44 | $30.44 | $28.67 | 0 |
| 2020-12-15 | $30.30 | $30.44 | $30.21 | $30.44 | $28.67 | 6,651 |
| 2020-12-14 | $30.30 | $30.30 | $30.30 | $30.30 | $28.54 | 4 |
| 2020-12-11 | $30.30 | $30.30 | $30.30 | $30.30 | $28.54 | 0 |
| 2020-12-10 | $30.30 | $30.30 | $30.30 | $30.30 | $28.54 | 0 |
| 2020-12-09 | $30.30 | $30.55 | $30.30 | $30.30 | $28.54 | 23,500 |
| 2020-12-08 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 0 |
| 2020-12-07 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 8 |
| 2020-12-04 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 0 |
| 2020-12-03 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 4 |
| 2020-12-02 | $29.68 | $29.68 | $29.68 | $29.68 | $27.95 | 23 |
| 2020-12-01 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 1,000 |
| 2020-11-30 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 0 |
| 2020-11-27 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 0 |
| 2020-11-25 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 0 |
| 2020-11-24 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 2,000 |
| 2020-11-23 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 0 |
| 2020-11-20 | $30.75 | $30.75 | $30.25 | $30.25 | $28.49 | 2,000 |
| 2020-11-19 | $30.78 | $30.78 | $30.78 | $30.78 | $28.99 | 0 |
| 2020-11-18 | $30.78 | $30.78 | $30.78 | $30.78 | $28.99 | 500 |
| 2020-11-17 | $29.99 | $29.99 | $29.99 | $29.99 | $28.24 | 0 |
| 2020-11-16 | $29.99 | $29.99 | $29.99 | $29.99 | $28.24 | 386 |
| 2020-11-13 | $29.94 | $30.10 | $29.94 | $30.10 | $28.35 | 1,100 |
| 2020-11-12 | $29.48 | $29.48 | $29.48 | $29.48 | $27.76 | 200 |
| 2020-11-11 | $29.87 | $30.27 | $29.87 | $30.27 | $28.50 | 6,040 |
| 2020-11-10 | $28.84 | $28.84 | $28.84 | $28.84 | $27.16 | 100 |
| 2020-11-09 | $28.42 | $28.60 | $28.42 | $28.60 | $26.93 | 800 |
| 2020-11-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.67 | 0 |
| 2020-11-05 | $27.26 | $27.26 | $27.26 | $27.26 | $25.67 | 1,000 |
| 2020-11-04 | $26.90 | $26.90 | $26.90 | $26.90 | $25.33 | 0 |
| 2020-11-03 | $26.90 | $26.90 | $26.90 | $26.90 | $25.33 | 0 |
| 2020-11-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.33 | 0 |
| 2020-10-30 | $26.90 | $26.90 | $26.90 | $26.90 | $25.33 | 50 |
| 2020-10-29 | $26.90 | $26.90 | $26.90 | $26.90 | $25.33 | 0 |
| 2020-10-28 | $27.25 | $27.25 | $26.90 | $26.90 | $25.33 | 2,000 |
| 2020-10-27 | $27.43 | $27.43 | $27.43 | $27.43 | $25.83 | 0 |
| 2020-10-26 | $27.43 | $27.43 | $27.43 | $27.43 | $25.83 | 0 |
| 2020-10-23 | $27.43 | $27.43 | $27.43 | $27.43 | $25.83 | 200 |
| 2020-10-22 | $27.18 | $27.18 | $27.18 | $27.18 | $25.60 | 200 |
| 2020-10-21 | $27.44 | $27.44 | $27.18 | $27.18 | $25.60 | 300 |
| 2020-10-20 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 0 |
| 2020-10-19 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 0 |
| 2020-10-16 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 0 |
| 2020-10-15 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 0 |
| 2020-10-14 | $27.02 | $27.02 | $27.02 | $27.02 | $25.45 | 600 |
| 2020-10-13 | $27.30 | $27.30 | $27.30 | $27.30 | $25.71 | 91 |
| 2020-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $25.71 | 0 |
| 2020-10-09 | $27.30 | $27.30 | $27.30 | $27.30 | $25.71 | 50 |
| 2020-10-08 | $27.30 | $27.30 | $27.30 | $27.30 | $25.71 | 4,000 |
| 2020-10-07 | $26.72 | $26.72 | $26.72 | $26.72 | $25.16 | 400 |
| 2020-10-06 | $26.72 | $26.72 | $26.72 | $26.72 | $25.16 | 0 |
| 2020-10-05 | $26.72 | $26.72 | $26.72 | $26.72 | $25.16 | 2,030 |
| 2020-10-02 | $26.72 | $26.72 | $26.72 | $26.72 | $25.16 | 91 |
| 2020-10-01 | $26.72 | $26.72 | $26.72 | $26.72 | $25.16 | 0 |
| 2020-09-30 | $26.47 | $26.72 | $26.47 | $26.72 | $25.16 | 250 |
| 2020-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $26.09 | 120 |
| 2020-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $25.43 | 0 |
| 2020-09-25 | $27.70 | $27.70 | $27.70 | $27.70 | $25.43 | 100 |
| 2020-09-24 | $27.70 | $27.70 | $27.70 | $27.70 | $25.43 | 6,965 |
| 2020-09-23 | $28.16 | $28.16 | $28.16 | $28.16 | $25.86 | 0 |
| 2020-09-22 | $28.16 | $28.16 | $28.16 | $28.16 | $25.86 | 15 |
| 2020-09-21 | $28.16 | $28.16 | $28.16 | $28.16 | $25.86 | 100 |
| 2020-09-18 | $28.75 | $28.75 | $28.75 | $28.75 | $26.40 | 600 |
| 2020-09-17 | $28.91 | $28.91 | $28.91 | $28.91 | $26.55 | 0 |
| 2020-09-16 | $28.91 | $28.91 | $28.91 | $28.91 | $26.55 | 390 |
| 2020-09-15 | $28.48 | $28.48 | $28.48 | $28.48 | $26.15 | 0 |
| 2020-09-14 | $28.48 | $28.48 | $28.48 | $28.48 | $26.15 | 50 |
| 2020-09-11 | $28.48 | $28.48 | $28.48 | $28.48 | $26.15 | 35 |
| 2020-09-10 | $28.48 | $28.48 | $28.48 | $28.48 | $26.15 | 133 |
| 2020-09-09 | $28.79 | $28.79 | $28.79 | $28.79 | $26.43 | 1 |
| 2020-09-08 | $28.79 | $28.79 | $28.79 | $28.79 | $26.43 | 110 |
| 2020-09-04 | $28.29 | $28.63 | $28.29 | $28.63 | $26.28 | 5,105 |
| 2020-09-03 | $28.47 | $28.65 | $28.47 | $28.65 | $26.31 | 760 |
| 2020-09-02 | $29.17 | $29.17 | $28.80 | $28.80 | $26.44 | 870 |
| 2020-09-01 | $29.50 | $29.50 | $28.94 | $29.45 | $27.04 | 1,203 |
| 2020-08-31 | $29.00 | $29.75 | $29.00 | $29.30 | $26.90 | 4,487 |
| 2020-08-28 | $27.80 | $27.80 | $27.80 | $27.80 | $25.52 | 0 |
| 2020-08-27 | $27.80 | $27.80 | $27.80 | $27.80 | $25.52 | 300 |
| 2020-08-26 | $27.85 | $27.85 | $27.85 | $27.85 | $25.57 | 0 |
| 2020-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $25.57 | 0 |
| 2020-08-24 | $27.85 | $27.85 | $27.85 | $27.85 | $25.57 | 300 |
| 2020-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $25.57 | 0 |
| 2020-08-20 | $27.90 | $27.90 | $27.85 | $27.85 | $25.57 | 1,200 |
| 2020-08-19 | $28.04 | $28.05 | $28.04 | $28.05 | $25.76 | 6,200 |
| 2020-08-18 | $28.30 | $28.30 | $28.30 | $28.30 | $25.99 | 0 |
| 2020-08-17 | $28.30 | $28.30 | $28.30 | $28.30 | $25.99 | 0 |
| 2020-08-14 | $28.30 | $28.30 | $28.30 | $28.30 | $25.99 | 0 |
| 2020-08-13 | $28.30 | $28.30 | $28.30 | $28.30 | $25.99 | 0 |
| 2020-08-12 | $28.50 | $28.50 | $28.30 | $28.30 | $25.99 | 40,000 |
| 2020-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.79 | 0 |
| 2020-08-10 | $26.20 | $27.30 | $26.20 | $27.00 | $24.79 | 14,300 |
| 2020-08-07 | $26.99 | $26.99 | $26.99 | $26.99 | $24.78 | 0 |
| 2020-08-06 | $26.99 | $26.99 | $26.99 | $26.99 | $24.78 | 0 |
| 2020-08-05 | $26.99 | $26.99 | $26.99 | $26.99 | $24.78 | 400 |
| 2020-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.87 | 0 |
| 2020-08-03 | $25.75 | $26.00 | $25.75 | $26.00 | $23.87 | 1,800 |
| 2020-07-31 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 0 |
| 2020-07-30 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 0 |
| 2020-07-29 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 400 |
| 2020-07-28 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 2,600 |
| 2020-07-27 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 0 |
| 2020-07-24 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 0 |
| 2020-07-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.97 | 6,360 |
| 2020-07-22 | $26.75 | $27.20 | $26.75 | $27.20 | $24.97 | 6,360 |
| 2020-07-21 | $27.69 | $27.69 | $27.69 | $27.69 | $25.42 | 0 |
| 2020-07-20 | $27.69 | $27.69 | $27.69 | $27.69 | $25.42 | 700 |
| 2020-07-17 | $28.10 | $28.10 | $28.10 | $28.10 | $25.80 | 0 |
| 2020-07-16 | $28.10 | $28.10 | $28.10 | $28.10 | $25.80 | 1,800 |
| 2020-07-15 | $27.55 | $28.03 | $27.55 | $28.03 | $25.74 | 1,900 |
| 2020-07-14 | $27.69 | $27.69 | $27.69 | $27.69 | $25.42 | 370 |
| 2020-07-13 | $27.69 | $27.69 | $27.69 | $27.69 | $25.42 | 0 |
| 2020-07-10 | $27.60 | $27.69 | $27.60 | $27.69 | $25.42 | 1,500 |
| 2020-07-09 | $27.40 | $27.40 | $27.40 | $27.40 | $25.16 | 901 |
| 2020-07-08 | $27.40 | $27.40 | $27.40 | $27.40 | $25.16 | 0 |
| 2020-07-07 | $27.15 | $27.40 | $27.15 | $27.40 | $25.16 | 960 |
| 2020-07-06 | $28.45 | $28.45 | $28.10 | $28.10 | $25.80 | 2,300 |
| 2020-07-02 | $28.12 | $28.12 | $28.12 | $28.12 | $25.82 | 12,818 |
| 2020-07-01 | $28.12 | $28.12 | $28.12 | $28.12 | $25.82 | 0 |
| 2020-06-30 | $27.99 | $28.12 | $27.99 | $28.12 | $25.82 | 3,000 |
| 2020-06-29 | $27.72 | $27.72 | $27.72 | $27.72 | $25.45 | 0 |
| 2020-06-26 | $27.72 | $27.72 | $27.72 | $27.72 | $25.45 | 900 |
| 2020-06-25 | $27.28 | $27.28 | $27.28 | $27.28 | $25.05 | 200 |
| 2020-06-24 | $28.59 | $28.59 | $28.59 | $28.59 | $26.25 | 0 |
| 2020-06-23 | $28.59 | $28.59 | $28.59 | $28.59 | $26.25 | 0 |
| 2020-06-22 | $28.59 | $28.59 | $28.59 | $28.59 | $26.25 | 0 |
| 2020-06-19 | $28.20 | $28.60 | $27.90 | $28.59 | $26.25 | 4,179 |
| 2020-06-18 | $28.84 | $28.84 | $28.84 | $28.84 | $26.48 | 0 |
| 2020-06-17 | $28.82 | $28.84 | $28.82 | $28.84 | $26.48 | 2,686 |
| 2020-06-16 | $28.29 | $28.29 | $28.29 | $28.29 | $25.98 | 0 |
| 2020-06-15 | $28.29 | $28.29 | $28.29 | $28.29 | $25.98 | 100 |
| 2020-06-12 | $28.85 | $28.85 | $28.85 | $28.85 | $26.49 | 0 |
| 2020-06-11 | $28.85 | $28.85 | $28.85 | $28.85 | $26.49 | 538 |
| 2020-06-10 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-09 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 1,600 |
| 2020-06-08 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-05 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-04 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-03 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-02 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-06-01 | $29.26 | $29.26 | $29.26 | $29.26 | $26.87 | 0 |
| 2020-05-29 | $29.20 | $29.26 | $29.00 | $29.26 | $26.87 | 2,835 |
| 2020-05-28 | $29.41 | $29.71 | $29.41 | $29.71 | $27.28 | 5,500 |
| 2020-05-27 | $28.27 | $28.27 | $28.27 | $28.27 | $25.96 | 1,947 |
| 2020-05-26 | $27.10 | $27.10 | $27.10 | $27.10 | $24.88 | 0 |
| 2020-05-22 | $27.10 | $27.10 | $27.10 | $27.10 | $24.88 | 0 |
| 2020-05-21 | $27.10 | $27.10 | $27.10 | $27.10 | $24.88 | 100 |
| 2020-05-20 | $27.23 | $27.23 | $27.23 | $27.23 | $25.00 | 0 |
| 2020-05-19 | $27.23 | $27.23 | $27.23 | $27.23 | $25.00 | 0 |
| 2020-05-18 | $27.23 | $27.23 | $27.23 | $27.23 | $25.00 | 100 |
| 2020-05-15 | $27.05 | $27.05 | $27.05 | $27.05 | $24.84 | 200 |
| 2020-05-14 | $27.37 | $27.56 | $27.37 | $27.56 | $25.31 | 700 |
| 2020-05-13 | $28.28 | $28.28 | $28.10 | $28.10 | $25.80 | 400 |
| 2020-05-12 | $28.53 | $28.53 | $28.53 | $28.53 | $26.20 | 500 |
| 2020-05-11 | $28.25 | $28.25 | $28.25 | $28.25 | $25.94 | 0 |
| 2020-05-08 | $28.25 | $28.25 | $28.25 | $28.25 | $25.94 | 0 |
| 2020-05-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.94 | 0 |
| 2020-05-06 | $28.42 | $28.42 | $28.25 | $28.25 | $25.94 | 1,300 |
| 2020-05-05 | $28.44 | $28.44 | $28.32 | $28.32 | $26.00 | 400 |
| 2020-05-04 | $28.02 | $28.02 | $28.02 | $28.02 | $25.73 | 100 |
| 2020-05-01 | $30.25 | $30.25 | $30.25 | $30.25 | $27.78 | 0 |
| 2020-04-30 | $30.25 | $30.25 | $30.25 | $30.25 | $27.78 | 0 |
| 2020-04-29 | $30.29 | $30.29 | $30.25 | $30.25 | $27.78 | 2,300 |
| 2020-04-28 | $28.95 | $29.45 | $28.95 | $29.45 | $27.04 | 1,000 |
| 2020-04-27 | $29.25 | $29.75 | $29.25 | $29.40 | $27.00 | 3,600 |
| 2020-04-24 | $27.49 | $27.49 | $27.49 | $27.49 | $25.24 | 0 |
| 2020-04-23 | $27.49 | $27.49 | $27.49 | $27.49 | $25.24 | 0 |
| 2020-04-22 | $27.49 | $27.49 | $27.49 | $27.49 | $25.24 | 0 |
| 2020-04-21 | $27.49 | $27.49 | $27.49 | $27.49 | $25.24 | 2,500 |
| 2020-04-20 | $27.94 | $27.94 | $27.80 | $27.80 | $25.53 | 1,000 |
| 2020-04-17 | $27.71 | $27.71 | $27.71 | $27.71 | $25.44 | 0 |
| 2020-04-16 | $27.75 | $27.75 | $27.71 | $27.71 | $25.44 | 400 |
| 2020-04-15 | $28.35 | $28.35 | $28.35 | $28.35 | $26.03 | 153 |
| 2020-04-14 | $28.35 | $28.35 | $28.35 | $28.35 | $26.03 | 600 |
| 2020-04-13 | $28.35 | $28.35 | $28.35 | $28.35 | $26.03 | 0 |
| 2020-04-09 | $28.35 | $28.35 | $28.35 | $28.35 | $26.03 | 100 |
| 2020-04-08 | $28.53 | $28.53 | $28.53 | $28.53 | $26.20 | 1,000 |
| 2020-04-07 | $29.70 | $29.70 | $29.25 | $29.25 | $26.86 | 6,600 |
| 2020-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.71 | 0 |
| 2020-04-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.71 | 200 |
| 2020-04-02 | $28.00 | $28.00 | $28.00 | $28.00 | $25.71 | 0 |
| 2020-04-01 | $28.12 | $28.12 | $28.00 | $28.00 | $25.71 | 6,400 |
| 2020-03-31 | $28.74 | $28.74 | $28.50 | $28.50 | $26.17 | 500 |
| 2020-03-30 | $30.42 | $30.42 | $30.42 | $30.42 | $27.93 | 133 |
| 2020-03-27 | $30.66 | $30.66 | $30.66 | $30.66 | $27.52 | 300 |
| 2020-03-26 | $31.51 | $31.51 | $30.66 | $30.66 | $27.52 | 600 |
| 2020-03-25 | $24.62 | $24.62 | $24.62 | $24.62 | $22.10 | 6,000 |
| 2020-03-24 | $24.62 | $24.62 | $24.62 | $24.62 | $22.10 | 0 |
| 2020-03-23 | $24.62 | $24.62 | $24.62 | $24.62 | $22.10 | 2,000 |
| 2020-03-20 | $23.44 | $23.44 | $23.44 | $23.44 | $21.04 | 0 |
| 2020-03-19 | $23.44 | $23.44 | $23.44 | $23.44 | $21.04 | 0 |
| 2020-03-18 | $23.44 | $23.44 | $23.44 | $23.44 | $21.04 | 1,600 |
| 2020-03-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.36 | 0 |
| 2020-03-16 | $24.91 | $24.91 | $24.91 | $24.91 | $22.36 | 138 |
| 2020-03-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.11 | 12,000 |
| 2020-03-12 | $25.79 | $25.79 | $25.66 | $25.66 | $23.03 | 200 |
| 2020-03-11 | $30.45 | $30.45 | $30.45 | $30.45 | $27.33 | 23,000 |
| 2020-03-10 | $32.52 | $32.52 | $32.52 | $32.52 | $29.19 | 200 |
| 2020-03-09 | $32.52 | $32.52 | $32.52 | $32.52 | $29.19 | 0 |
| 2020-03-06 | $32.52 | $32.52 | $32.52 | $32.52 | $29.19 | 4,000 |
| 2020-03-05 | $32.52 | $32.52 | $32.52 | $32.52 | $29.19 | 400 |
| 2020-03-04 | $32.54 | $32.54 | $32.54 | $32.54 | $29.21 | 1,300 |
| 2020-03-03 | $33.12 | $33.12 | $33.12 | $33.12 | $29.73 | 0 |
| 2020-03-02 | $33.12 | $33.12 | $33.12 | $33.12 | $29.73 | 0 |
| 2020-02-28 | $33.12 | $33.12 | $33.12 | $33.12 | $29.73 | 100 |
| 2020-02-27 | $33.80 | $33.80 | $33.78 | $33.78 | $30.32 | 3,092 |
| 2020-02-26 | $34.13 | $34.13 | $34.13 | $34.13 | $30.64 | 0 |
| 2020-02-25 | $34.13 | $34.13 | $34.13 | $34.13 | $30.64 | 100 |
| 2020-02-24 | $35.49 | $35.49 | $35.49 | $35.49 | $31.86 | 0 |
| 2020-02-21 | $35.49 | $35.49 | $35.49 | $35.49 | $31.86 | 0 |
| 2020-02-20 | $35.49 | $35.49 | $35.49 | $35.49 | $31.86 | 1,700 |
| 2020-02-19 | $37.00 | $37.00 | $37.00 | $37.00 | $33.21 | 0 |
| 2020-02-18 | $37.00 | $37.00 | $37.00 | $37.00 | $33.21 | 0 |
| 2020-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $33.21 | 0 |
| 2020-02-13 | $37.00 | $37.00 | $37.00 | $37.00 | $33.21 | 0 |
| 2020-02-12 | $37.00 | $37.00 | $37.00 | $37.00 | $33.21 | 6,600 |
| 2020-02-11 | $37.65 | $37.65 | $37.65 | $37.65 | $33.80 | 400 |
| 2020-02-10 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-02-07 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-02-06 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-02-04 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-02-03 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-01-31 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-01-29 | $36.71 | $36.71 | $36.71 | $36.71 | $32.95 | 0 |
| 2020-01-28 | $36.91 | $36.91 | $36.71 | $36.71 | $32.95 | 1,543 |
| 2020-01-27 | $37.05 | $37.05 | $37.05 | $37.05 | $33.26 | 8,500 |
| 2020-01-24 | $37.57 | $37.57 | $37.57 | $37.57 | $33.73 | 0 |
| 2020-01-23 | $37.32 | $38.33 | $37.32 | $37.57 | $33.73 | 12,060 |
| 2020-01-22 | $37.49 | $37.49 | $37.49 | $37.49 | $33.65 | 0 |
| 2020-01-21 | $37.49 | $37.49 | $37.49 | $37.49 | $33.65 | 0 |
| 2020-01-17 | $37.49 | $37.49 | $37.49 | $37.49 | $33.65 | 0 |
| 2020-01-16 | $37.49 | $37.49 | $37.49 | $37.49 | $33.65 | 149 |
| 2020-01-15 | $38.73 | $38.73 | $38.73 | $38.73 | $34.77 | 0 |
| 2020-01-14 | $38.73 | $38.73 | $38.73 | $38.73 | $34.77 | 1,000 |
| 2020-01-13 | $39.01 | $39.01 | $38.73 | $38.73 | $34.77 | 518 |
| 2020-01-10 | $39.66 | $39.66 | $39.66 | $39.66 | $35.60 | 0 |
| 2020-01-09 | $39.66 | $39.66 | $39.66 | $39.66 | $35.60 | 0 |
| 2020-01-08 | $39.66 | $39.66 | $39.66 | $39.66 | $35.60 | 10,000 |
| 2020-01-07 | $39.66 | $39.66 | $39.66 | $39.66 | $35.60 | 0 |
| 2020-01-06 | $39.66 | $39.66 | $39.66 | $39.66 | $35.60 | 6,100 |
| 2020-01-03 | $39.64 | $39.64 | $39.64 | $39.64 | $35.58 | 0 |
| 2020-01-02 | $39.64 | $39.64 | $39.64 | $39.64 | $35.58 | 114 |
| 2019-12-31 | $39.27 | $39.27 | $39.27 | $39.27 | $35.25 | 0 |
| 2019-12-30 | $39.27 | $39.27 | $39.27 | $39.27 | $35.25 | 600 |
| 2019-12-27 | $39.24 | $39.24 | $39.24 | $39.24 | $35.23 | 0 |
| 2019-12-26 | $39.24 | $39.24 | $39.24 | $39.24 | $35.23 | 0 |
| 2019-12-24 | $39.24 | $39.24 | $39.24 | $39.24 | $35.23 | 47 |
| 2019-12-23 | $39.24 | $39.24 | $39.24 | $39.24 | $35.23 | 700 |
| 2019-12-20 | $40.11 | $40.11 | $40.11 | $40.11 | $36.01 | 0 |
| 2019-12-19 | $40.31 | $40.31 | $40.11 | $40.11 | $36.01 | 688 |
| 2019-12-18 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-17 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-16 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-13 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-12 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-11 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-10 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-09 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-06 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 0 |
| 2019-12-05 | $38.44 | $38.44 | $38.44 | $38.44 | $34.51 | 1,000 |
| 2019-12-04 | $37.93 | $37.93 | $37.93 | $37.93 | $34.05 | 0 |
| 2019-12-03 | $37.93 | $37.93 | $37.93 | $37.93 | $34.05 | 200 |
| 2019-12-02 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 0 |
| 2019-11-29 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 1,220 |
| 2019-11-27 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 0 |
| 2019-11-26 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 0 |
| 2019-11-25 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 0 |
| 2019-11-22 | $39.45 | $39.45 | $39.45 | $39.45 | $35.41 | 200 |
| 2019-11-21 | $39.14 | $39.14 | $39.14 | $39.14 | $35.14 | 200 |
| 2019-11-20 | $39.52 | $39.52 | $39.52 | $39.52 | $35.48 | 0 |
| 2019-11-19 | $39.52 | $39.52 | $39.52 | $39.52 | $35.48 | 200 |
| 2019-11-18 | $38.34 | $38.34 | $38.34 | $38.34 | $34.42 | 200 |
| 2019-11-15 | $37.76 | $37.76 | $37.76 | $37.76 | $33.90 | 0 |
| 2019-11-14 | $37.76 | $37.76 | $37.76 | $37.76 | $33.90 | 0 |
| 2019-11-13 | $37.76 | $37.76 | $37.76 | $37.76 | $33.90 | 0 |
| 2019-11-12 | $37.76 | $37.76 | $37.76 | $37.76 | $33.90 | 649 |
| 2019-11-11 | $37.43 | $37.43 | $37.43 | $37.43 | $33.60 | 0 |
| 2019-11-08 | $37.43 | $37.43 | $37.43 | $37.43 | $33.60 | 100 |
| 2019-11-07 | $37.92 | $37.92 | $37.92 | $37.92 | $34.04 | 141 |
| 2019-11-06 | $36.97 | $36.97 | $36.97 | $36.97 | $33.19 | 3,750 |
| 2019-11-05 | $36.97 | $36.97 | $36.97 | $36.97 | $33.19 | 11,000 |
| 2019-11-04 | $37.20 | $37.20 | $36.97 | $36.97 | $33.19 | 241 |
| 2019-11-01 | $36.22 | $36.22 | $36.22 | $36.22 | $32.51 | 0 |
| 2019-10-31 | $36.26 | $36.26 | $36.22 | $36.22 | $32.51 | 223 |
| 2019-10-30 | $36.15 | $36.59 | $36.15 | $36.59 | $32.85 | 298 |
| 2019-10-29 | $36.08 | $36.08 | $36.08 | $36.08 | $32.39 | 0 |
| 2019-10-28 | $36.08 | $36.08 | $36.08 | $36.08 | $32.39 | 0 |
| 2019-10-25 | $36.08 | $36.08 | $36.08 | $36.08 | $32.39 | 0 |
| 2019-10-24 | $36.08 | $36.08 | $36.08 | $36.08 | $32.39 | 0 |
| 2019-10-23 | $36.08 | $36.08 | $36.08 | $36.08 | $32.39 | 1,900 |
| 2019-10-22 | $35.91 | $35.91 | $35.91 | $35.91 | $32.24 | 100 |
| 2019-10-21 | $35.11 | $35.11 | $35.11 | $35.11 | $31.52 | 0 |
| 2019-10-18 | $35.11 | $35.11 | $35.11 | $35.11 | $31.52 | 0 |
| 2019-10-17 | $35.11 | $35.11 | $35.11 | $35.11 | $31.52 | 0 |
| 2019-10-16 | $35.11 | $35.11 | $35.11 | $35.11 | $31.52 | 0 |
| 2019-10-15 | $35.11 | $35.11 | $35.11 | $35.11 | $31.52 | 212 |
| 2019-10-14 | $33.75 | $33.75 | $33.75 | $33.75 | $30.30 | 0 |
| 2019-10-11 | $33.75 | $33.75 | $33.75 | $33.75 | $30.30 | 0 |
| 2019-10-10 | $34.00 | $34.00 | $33.75 | $33.75 | $30.30 | 2,000 |
| 2019-10-09 | $34.03 | $34.03 | $34.03 | $34.03 | $30.55 | 300 |
| 2019-10-08 | $35.57 | $35.57 | $35.57 | $35.57 | $31.93 | 0 |
| 2019-10-07 | $35.57 | $35.57 | $35.57 | $35.57 | $31.93 | 0 |
| 2019-10-04 | $35.57 | $35.57 | $35.57 | $35.57 | $31.93 | 0 |
| 2019-10-03 | $35.57 | $35.57 | $35.57 | $35.57 | $31.93 | 100 |
| 2019-10-02 | $35.25 | $35.75 | $35.25 | $35.44 | $31.81 | 4,032 |
| 2019-10-01 | $36.17 | $36.17 | $36.17 | $36.17 | $32.47 | 0 |
| 2019-09-30 | $36.21 | $36.21 | $36.17 | $36.17 | $32.47 | 1,100 |
| 2019-09-27 | $36.07 | $36.07 | $36.07 | $36.07 | $32.38 | 600 |
| 2019-09-26 | $37.61 | $37.61 | $37.60 | $37.60 | $33.11 | 400 |
| 2019-09-25 | $36.74 | $36.74 | $36.74 | $36.74 | $32.36 | 400 |
| 2019-09-24 | $36.65 | $36.65 | $36.65 | $36.65 | $32.28 | 0 |
| 2019-09-23 | $36.65 | $36.65 | $36.65 | $36.65 | $32.28 | 0 |
| 2019-09-20 | $36.65 | $36.65 | $36.65 | $36.65 | $32.28 | 0 |
| 2019-09-19 | $36.65 | $36.65 | $36.65 | $36.65 | $32.28 | 0 |
| 2019-09-18 | $36.65 | $36.65 | $36.65 | $36.65 | $32.27 | 900 |
| 2019-09-17 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 200 |
| 2019-09-16 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-13 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-12 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 2,000 |
| 2019-09-11 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-10 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-09 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-06 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 77 |
| 2019-09-05 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 0 |
| 2019-09-04 | $32.55 | $32.55 | $32.55 | $32.55 | $28.67 | 100 |
| 2019-09-03 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-30 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-29 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-28 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-27 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-26 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 0 |
| 2019-08-23 | $32.22 | $32.22 | $32.22 | $32.22 | $28.38 | 1,000 |
| 2019-08-22 | $32.65 | $32.65 | $32.65 | $32.65 | $28.75 | 0 |
| 2019-08-21 | $32.65 | $32.65 | $32.65 | $32.65 | $28.75 | 0 |
| 2019-08-20 | $32.65 | $32.65 | $32.65 | $32.65 | $28.75 | 0 |
| 2019-08-19 | $32.65 | $32.65 | $32.65 | $32.65 | $28.75 | 0 |
| 2019-08-16 | $32.25 | $32.65 | $32.25 | $32.65 | $28.75 | 5,000 |
| 2019-08-15 | $33.10 | $33.35 | $33.10 | $33.35 | $29.37 | 200 |
| 2019-08-14 | $33.35 | $33.35 | $33.35 | $33.35 | $29.37 | 200 |
| 2019-08-13 | $33.10 | $33.35 | $33.10 | $33.35 | $29.37 | 25,200 |
| 2019-08-12 | $33.10 | $33.35 | $33.10 | $33.35 | $29.37 | 25,200 |
| 2019-08-09 | $33.10 | $33.35 | $33.10 | $33.35 | $29.37 | 25,200 |
| 2019-08-08 | $33.52 | $33.52 | $33.52 | $33.52 | $29.52 | 3,000 |
| 2019-08-07 | $33.52 | $33.52 | $33.52 | $33.52 | $29.52 | 3,000 |
| 2019-08-06 | $33.52 | $33.52 | $33.52 | $33.52 | $29.52 | 200 |
| 2019-08-05 | $33.52 | $33.52 | $33.52 | $33.52 | $29.52 | 200 |
| 2019-08-02 | $33.52 | $33.52 | $33.52 | $33.52 | $29.52 | 152 |
| 2019-08-01 | $34.04 | $34.04 | $33.82 | $33.82 | $29.79 | 300 |
| 2019-07-31 | $36.23 | $36.23 | $36.23 | $36.23 | $31.90 | 25 |
| 2019-07-30 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 200 |
| 2019-07-29 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 200 |
| 2019-07-26 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-25 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-24 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-23 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-22 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-19 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-18 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-17 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 200 |
| 2019-07-16 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-15 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-12 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-11 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-10 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-09 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-08 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-05 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-03 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-02 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-07-01 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-28 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-27 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-26 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-25 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-24 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 0 |
| 2019-06-21 | $36.23 | $36.23 | $36.23 | $36.23 | $31.91 | 400 |
| 2019-06-19 | $36.23 | $36.23 | $36.23 | $36.23 | $31.90 | 600 |
| 2019-06-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.59 | 0 |
| 2019-06-17 | $37.00 | $37.00 | $37.00 | $37.00 | $32.59 | 8 |
| 2019-06-14 | $37.00 | $37.00 | $37.00 | $37.00 | $32.59 | 300 |
| 2019-06-13 | $37.00 | $37.00 | $37.00 | $37.00 | $32.59 | 0 |
| 2019-06-12 | $37.40 | $37.40 | $36.95 | $37.00 | $32.59 | 20,000 |
| 2019-06-11 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 0 |
| 2019-06-10 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 300 |
| 2019-06-06 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 0 |
| 2019-06-05 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 0 |
| 2019-06-04 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 4,275 |
| 2019-06-03 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 0 |
| 2019-05-31 | $36.52 | $36.52 | $36.52 | $36.52 | $32.16 | 100 |
| 2019-05-30 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 400 |
| 2019-05-29 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 13,700 |
| 2019-05-28 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 0 |
| 2019-05-24 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 0 |
| 2019-05-23 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 2,000 |
| 2019-05-22 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 0 |
| 2019-05-21 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 7,800 |
| 2019-05-20 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 0 |
| 2019-05-17 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 0 |
| 2019-05-16 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 2,500 |
| 2019-05-15 | $34.29 | $34.29 | $34.29 | $34.29 | $30.20 | 400 |
| 2019-05-14 | $33.35 | $33.35 | $33.35 | $33.35 | $29.37 | 0 |
| 2019-05-13 | $33.35 | $33.35 | $33.35 | $33.35 | $29.37 | 698 |
| 2019-05-10 | $34.16 | $34.16 | $34.16 | $34.16 | $30.08 | 0 |
| 2019-05-09 | $33.97 | $34.16 | $33.97 | $34.16 | $30.08 | 700 |
| 2019-05-08 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-05-07 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 300 |
| 2019-05-06 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-05-03 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-05-02 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-05-01 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-30 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-29 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-25 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-24 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-23 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 600 |
| 2019-04-22 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 0 |
| 2019-04-18 | $35.90 | $35.90 | $35.90 | $35.90 | $31.62 | 500 |
| 2019-04-17 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 0 |
| 2019-04-16 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 11,900 |
| 2019-04-15 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 0 |
| 2019-04-12 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 0 |
| 2019-04-11 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 0 |
| 2019-04-10 | $36.69 | $36.69 | $36.69 | $36.69 | $32.31 | 0 |
| 2019-04-09 | $36.16 | $36.69 | $36.16 | $36.69 | $32.31 | 500 |
| 2019-04-08 | $36.57 | $36.57 | $36.57 | $36.57 | $32.21 | 0 |
| 2019-04-05 | $36.57 | $36.57 | $36.57 | $36.57 | $32.21 | 0 |
| 2019-04-04 | $36.57 | $36.57 | $36.57 | $36.57 | $32.21 | 0 |
| 2019-04-03 | $36.57 | $36.57 | $36.57 | $36.57 | $32.21 | 0 |
| 2019-04-02 | $36.57 | $36.57 | $36.57 | $36.57 | $32.21 | 100 |
| 2019-04-01 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-29 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 400 |
| 2019-03-28 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-27 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-26 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-25 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-22 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-21 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-20 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-18 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-14 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-13 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 0 |
| 2019-03-12 | $37.73 | $37.73 | $37.73 | $37.73 | $33.23 | 100 |
| 2019-03-11 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-08 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-07 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-06 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-05 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-04 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-03-01 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-02-28 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 100 |
| 2019-02-27 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 0 |
| 2019-02-26 | $37.70 | $37.70 | $37.70 | $37.70 | $33.20 | 100 |
| 2019-02-21 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 1 |
| 2019-02-20 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-15 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-14 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 200 |
| 2019-02-13 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-12 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-11 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-08 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-07 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-06 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-05 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-02-04 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 100 |
| 2019-02-01 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-01-31 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-01-30 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 0 |
| 2019-01-29 | $38.78 | $38.78 | $38.78 | $38.78 | $34.15 | 400 |
| 2019-01-28 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-25 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-24 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-23 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 700 |
| 2019-01-18 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-17 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-16 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 5,800 |
| 2019-01-15 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 13,500 |
| 2019-01-14 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-11 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 800 |
| 2019-01-10 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-09 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-08 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 0 |
| 2019-01-07 | $38.22 | $38.22 | $38.22 | $38.22 | $33.66 | 100 |
| 2019-01-04 | $37.67 | $37.80 | $37.67 | $37.75 | $33.25 | 500 |
| 2019-01-03 | $36.15 | $36.15 | $36.15 | $36.15 | $31.84 | 0 |
| 2018-12-31 | $36.15 | $36.15 | $36.15 | $36.15 | $31.84 | 100 |
| 2018-12-28 | $35.93 | $35.93 | $35.93 | $35.93 | $31.64 | 200 |
| 2018-12-27 | $35.93 | $35.93 | $35.75 | $35.93 | $31.64 | 900 |
| 2018-12-26 | $36.48 | $36.85 | $35.66 | $35.66 | $31.41 | 600 |
| 2018-12-24 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 100 |
| 2018-12-21 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 200 |
| 2018-12-20 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 0 |
| 2018-12-19 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 900 |
| 2018-12-18 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 0 |
| 2018-12-14 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 0 |
| 2018-12-13 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 200 |
| 2018-12-12 | $37.99 | $37.99 | $37.99 | $37.99 | $33.46 | 100 |
| 2018-12-11 | $37.57 | $37.77 | $37.35 | $37.37 | $32.91 | 400 |
| 2018-12-10 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-12-07 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-12-06 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 250 |
| 2018-12-04 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-12-03 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-11-30 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-11-29 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-11-28 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 0 |
| 2018-11-27 | $39.65 | $39.65 | $39.65 | $39.65 | $34.92 | 200 |
| 2018-11-26 | $39.87 | $39.87 | $39.87 | $39.87 | $35.11 | 0 |
| 2018-11-21 | $39.87 | $39.87 | $39.87 | $39.87 | $35.11 | 200 |
| 2018-11-20 | $39.87 | $39.87 | $39.87 | $39.87 | $35.11 | 0 |
| 2018-11-19 | $39.87 | $39.87 | $39.87 | $39.87 | $35.11 | 0 |
| 2018-11-16 | $39.87 | $39.87 | $39.87 | $39.87 | $35.11 | 100 |
| 2018-11-15 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-14 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-13 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-12 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-09 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-08 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 0 |
| 2018-11-07 | $40.74 | $40.74 | $40.74 | $40.74 | $35.88 | 200 |
| 2018-11-06 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-11-05 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-11-02 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-11-01 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-10-31 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-10-30 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 2,400 |
| 2018-10-29 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-10-26 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-10-25 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 0 |
| 2018-10-24 | $38.07 | $38.07 | $38.07 | $38.07 | $33.53 | 100 |
| 2018-10-23 | $40.13 | $40.13 | $40.13 | $40.13 | $35.34 | 1,000 |
| 2018-10-22 | $40.52 | $40.52 | $40.52 | $40.52 | $35.69 | 1 |
| 2018-10-19 | $40.52 | $40.52 | $40.52 | $40.52 | $35.69 | 600 |
| 2018-10-18 | $40.52 | $40.52 | $40.52 | $40.52 | $35.69 | 0 |
| 2018-10-17 | $40.52 | $40.52 | $40.52 | $40.52 | $35.69 | 0 |
| 2018-10-16 | $40.35 | $40.52 | $40.35 | $40.52 | $35.69 | 301 |
| 2018-10-15 | $39.25 | $39.25 | $39.25 | $39.25 | $34.57 | 0 |
| 2018-10-12 | $39.46 | $39.46 | $39.25 | $39.25 | $34.57 | 200 |
| 2018-10-11 | $39.99 | $39.99 | $39.99 | $39.99 | $35.22 | 100 |
| 2018-10-10 | $41.69 | $41.69 | $41.05 | $41.05 | $36.15 | 400 |
| 2018-10-09 | $41.39 | $41.41 | $41.39 | $41.41 | $36.47 | 400 |
| 2018-10-08 | $41.24 | $41.24 | $41.24 | $41.24 | $36.32 | 100 |
| 2018-10-05 | $41.23 | $41.23 | $41.23 | $41.23 | $36.31 | 300 |
| 2018-10-04 | $40.36 | $40.36 | $40.36 | $40.36 | $35.54 | 500 |
| 2018-10-03 | $40.58 | $40.65 | $40.20 | $40.65 | $35.80 | 2,500 |
| 2018-10-02 | $40.66 | $40.66 | $40.66 | $40.66 | $35.81 | 0 |
| 2018-10-01 | $40.66 | $40.66 | $40.66 | $40.66 | $35.81 | 1,600 |
| 2018-09-28 | $40.66 | $40.66 | $40.66 | $40.66 | $35.81 | 0 |
| 2018-09-27 | $40.66 | $40.66 | $40.66 | $40.66 | $35.81 | 0 |
| 2018-09-26 | $40.66 | $40.66 | $40.66 | $40.66 | $35.81 | 4,300 |
| 2018-09-25 | $40.66 | $40.66 | $40.66 | $40.66 | $35.31 | 0 |
| 2018-09-24 | $40.66 | $40.66 | $40.66 | $40.66 | $35.31 | 0 |
| 2018-09-21 | $40.66 | $40.66 | $40.66 | $40.66 | $35.31 | 0 |
| 2018-09-20 | $40.66 | $40.66 | $40.66 | $40.66 | $35.31 | 0 |
| 2018-09-19 | $40.66 | $40.66 | $40.66 | $40.66 | $35.31 | 0 |
| 2018-09-18 | $39.70 | $40.66 | $39.70 | $40.66 | $35.31 | 12,500 |
| 2018-09-17 | $39.67 | $39.85 | $39.67 | $39.68 | $34.46 | 400 |
| 2018-09-14 | $39.49 | $39.65 | $39.49 | $39.65 | $34.43 | 300 |
| 2018-09-13 | $38.78 | $38.78 | $38.78 | $38.78 | $33.68 | 0 |
| 2018-09-12 | $38.78 | $38.78 | $38.78 | $38.78 | $33.68 | 0 |
| 2018-09-11 | $38.78 | $38.78 | $38.78 | $38.78 | $33.67 | 0 |
| 2018-09-10 | $38.78 | $38.78 | $38.78 | $38.78 | $33.68 | 0 |
| 2018-09-07 | $38.78 | $38.78 | $38.78 | $38.78 | $33.68 | 0 |
| 2018-09-06 | $38.78 | $38.78 | $38.78 | $38.78 | $33.68 | 0 |
| 2018-09-05 | $38.89 | $38.89 | $38.78 | $38.78 | $33.68 | 200 |
| 2018-09-04 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-31 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-30 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-29 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-28 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-27 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-24 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-23 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-22 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 0 |
| 2018-08-21 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 300 |
| 2018-08-20 | $39.69 | $39.69 | $39.69 | $39.69 | $34.47 | 0 |
| 2018-08-17 | $39.69 | $39.69 | $39.69 | $39.69 | $34.47 | 100 |
| 2018-08-16 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-15 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-14 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-13 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-10 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-09 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-08 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 0 |
| 2018-08-07 | $39.81 | $39.81 | $39.81 | $39.81 | $34.57 | 100 |
| 2018-08-06 | $39.43 | $39.43 | $39.43 | $39.43 | $34.24 | 0 |
| 2018-08-03 | $39.43 | $39.43 | $39.43 | $39.43 | $34.24 | 0 |
| 2018-08-02 | $39.43 | $39.43 | $39.43 | $39.43 | $34.24 | 0 |
| 2018-08-01 | $39.43 | $39.43 | $39.43 | $39.43 | $34.24 | 0 |
| 2018-07-31 | $39.43 | $39.43 | $39.43 | $39.43 | $34.24 | 400 |
| 2018-07-30 | $42.00 | $42.00 | $42.00 | $42.00 | $36.47 | 0 |
| 2018-07-27 | $42.00 | $42.00 | $42.00 | $42.00 | $36.47 | 100 |
| 2018-07-26 | $41.32 | $41.32 | $41.32 | $41.32 | $35.88 | 0 |
| 2018-07-25 | $41.32 | $41.32 | $41.32 | $41.32 | $35.88 | 100 |
| 2018-07-24 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 0 |
| 2018-07-23 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 0 |
| 2018-07-20 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 0 |
| 2018-07-19 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 0 |
| 2018-07-18 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 0 |
| 2018-07-17 | $38.90 | $38.90 | $38.90 | $38.90 | $33.78 | 300 |
| 2018-07-16 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-13 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-12 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-11 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-10 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-09 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-06 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-05 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-03 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-07-02 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-06-29 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 0 |
| 2018-06-28 | $39.14 | $39.14 | $39.14 | $39.14 | $33.99 | 400 |
| 2018-06-27 | $39.53 | $39.53 | $39.53 | $39.53 | $34.33 | 100 |
| 2018-06-26 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-25 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 3,200 |
| 2018-06-22 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-21 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-20 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-19 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-18 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-15 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 1,900 |
| 2018-06-14 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 0 |
| 2018-06-13 | $41.24 | $41.24 | $41.24 | $41.24 | $35.81 | 100 |
| 2018-06-12 | $41.78 | $41.78 | $41.78 | $41.78 | $36.28 | 3,400 |
| 2018-06-11 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-08 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-07 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-06 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-05 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-04 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-06-01 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-05-31 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 0 |
| 2018-05-30 | $41.71 | $41.71 | $41.71 | $41.71 | $36.22 | 200 |
| 2018-05-29 | $42.34 | $42.34 | $42.34 | $42.34 | $36.77 | 0 |
| 2018-05-25 | $42.34 | $42.34 | $42.34 | $42.34 | $36.77 | 800 |
| 2018-05-24 | $42.34 | $42.34 | $42.34 | $42.34 | $36.77 | 100 |
| 2018-05-23 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 50 |
| 2018-05-22 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-21 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 800 |
| 2018-05-18 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-17 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-16 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-15 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-14 | $43.35 | $43.35 | $43.35 | $43.35 | $37.65 | 0 |
| 2018-05-11 | $43.31 | $43.35 | $43.31 | $43.35 | $37.65 | 300 |
| 2018-05-10 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-09 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-08 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 38,475 |
| 2018-05-07 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-04 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-03 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-02 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-05-01 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-30 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-27 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-26 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 1,500 |
| 2018-04-25 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-24 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-23 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-20 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-19 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 0 |
| 2018-04-18 | $41.70 | $41.70 | $41.70 | $41.70 | $36.21 | 500 |
| 2018-04-17 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-16 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-13 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-12 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-11 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-10 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-09 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 500 |
| 2018-04-06 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-05 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-04 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-03 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-04-02 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-03-29 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 0 |
| 2018-03-28 | $41.18 | $41.18 | $41.18 | $41.18 | $35.76 | 300 |
| 2018-03-27 | $40.56 | $40.56 | $40.56 | $40.56 | $34.70 | 200 |
| 2018-03-26 | $40.37 | $40.56 | $40.37 | $40.56 | $34.70 | 200 |
| 2018-03-23 | $40.26 | $40.26 | $40.26 | $40.26 | $34.45 | 100 |
| 2018-03-22 | $41.31 | $41.31 | $40.79 | $40.79 | $34.90 | 200 |
| 2018-03-21 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-20 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-19 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-16 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-15 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 1,900 |
| 2018-03-14 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-13 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 0 |
| 2018-03-12 | $41.23 | $41.23 | $41.23 | $41.23 | $35.28 | 100 |
| 2018-03-09 | $41.29 | $41.37 | $41.29 | $41.37 | $35.40 | 200 |
| 2018-03-08 | $40.96 | $40.96 | $40.96 | $40.96 | $35.05 | 100 |
| 2018-03-07 | $41.27 | $41.27 | $41.27 | $41.27 | $35.31 | 100 |
| 2018-03-06 | $40.67 | $40.67 | $40.67 | $40.67 | $34.80 | 0 |
| 2018-03-05 | $40.67 | $40.67 | $40.67 | $40.67 | $34.80 | 200 |
| 2018-03-02 | $39.96 | $39.96 | $39.56 | $39.56 | $33.85 | 200 |
| 2018-03-01 | $40.21 | $40.21 | $40.21 | $40.21 | $34.40 | 100 |
| 2018-02-28 | $41.33 | $41.33 | $41.33 | $41.33 | $35.36 | 0 |
| 2018-02-27 | $41.33 | $41.33 | $41.33 | $41.33 | $35.36 | 0 |
| 2018-02-26 | $41.33 | $41.34 | $41.33 | $41.33 | $35.36 | 400 |
| 2018-02-23 | $40.71 | $40.71 | $40.71 | $40.71 | $34.83 | 300 |
| 2018-02-22 | $40.28 | $40.28 | $40.28 | $40.28 | $34.46 | 0 |
| 2018-02-21 | $40.29 | $40.29 | $40.28 | $40.28 | $34.46 | 300 |
| 2018-02-20 | $41.15 | $41.15 | $41.15 | $41.15 | $35.21 | 0 |
| 2018-02-16 | $41.56 | $41.56 | $41.15 | $41.15 | $35.21 | 300 |
| 2018-02-15 | $40.18 | $40.18 | $40.18 | $40.18 | $34.38 | 1,000 |
| 2018-02-14 | $39.05 | $39.05 | $39.05 | $39.05 | $33.41 | 0 |
| 2018-02-13 | $39.05 | $39.05 | $39.05 | $39.05 | $33.41 | 0 |
| 2018-02-12 | $39.05 | $39.05 | $39.05 | $39.05 | $33.41 | 0 |
| 2018-02-09 | $39.40 | $39.40 | $39.05 | $39.05 | $33.41 | 2,000 |
| 2018-02-08 | $40.18 | $40.95 | $39.95 | $40.95 | $35.04 | 300 |
| 2018-02-07 | $40.65 | $40.65 | $40.65 | $40.65 | $34.78 | 0 |
| 2018-02-06 | $41.41 | $41.41 | $40.65 | $40.65 | $34.78 | 200 |
| 2018-02-05 | $41.59 | $41.84 | $40.10 | $40.10 | $34.31 | 500 |
| 2018-02-02 | $42.49 | $42.49 | $42.49 | $42.49 | $36.35 | 100 |
| 2018-02-01 | $43.12 | $43.12 | $43.12 | $43.12 | $36.89 | 300 |
| 2018-01-31 | $42.36 | $42.36 | $42.36 | $42.36 | $36.24 | 100 |
| 2018-01-30 | $41.79 | $41.79 | $41.79 | $41.79 | $35.76 | 100 |
| 2018-01-29 | $42.40 | $42.40 | $42.40 | $42.40 | $36.28 | 0 |
| 2018-01-26 | $42.38 | $42.40 | $42.38 | $42.40 | $36.28 | 200 |
| 2018-01-25 | $42.64 | $42.64 | $42.64 | $42.64 | $36.48 | 300 |
| 2018-01-24 | $43.28 | $43.28 | $43.01 | $43.01 | $36.80 | 200 |
| 2018-01-23 | $43.33 | $43.34 | $43.33 | $43.34 | $37.08 | 200 |
| 2018-01-22 | $42.98 | $42.98 | $42.98 | $42.98 | $36.77 | 300 |
| 2018-01-19 | $42.18 | $42.18 | $42.18 | $42.18 | $36.09 | 0 |
| 2018-01-18 | $42.17 | $42.18 | $42.17 | $42.18 | $36.09 | 200 |
| 2018-01-17 | $42.75 | $43.00 | $42.75 | $43.00 | $36.79 | 300 |
| 2018-01-16 | $41.92 | $41.92 | $41.92 | $41.92 | $35.87 | 0 |
| 2018-01-12 | $41.93 | $41.93 | $41.92 | $41.92 | $35.87 | 500 |
| 2018-01-11 | $42.07 | $42.07 | $42.07 | $42.07 | $35.99 | 100 |
| 2018-01-10 | $41.66 | $41.66 | $41.66 | $41.66 | $35.64 | 200 |
| 2018-01-09 | $41.64 | $41.64 | $41.64 | $41.64 | $35.63 | 0 |
| 2018-01-08 | $41.64 | $41.64 | $41.64 | $41.64 | $35.63 | 0 |
| 2018-01-05 | $41.64 | $41.64 | $41.64 | $41.64 | $35.63 | 600 |
| 2018-01-04 | $40.40 | $40.40 | $40.40 | $40.40 | $34.57 | 0 |
| 2018-01-03 | $40.03 | $40.40 | $40.03 | $40.40 | $34.57 | 400 |
| 2018-01-02 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-29 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-28 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-27 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-26 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-22 | $39.92 | $39.92 | $39.92 | $39.92 | $34.16 | 0 |
| 2017-12-21 | $39.76 | $39.92 | $39.75 | $39.92 | $34.16 | 500 |
| 2017-12-20 | $38.95 | $38.95 | $38.95 | $38.95 | $33.33 | 0 |
| 2017-12-19 | $38.95 | $38.95 | $38.95 | $38.95 | $33.33 | 0 |
| 2017-12-18 | $38.95 | $38.95 | $38.95 | $38.95 | $33.33 | 0 |
| 2017-12-15 | $38.95 | $38.95 | $38.95 | $38.95 | $33.33 | 200 |
| 2017-12-14 | $39.33 | $39.33 | $39.33 | $39.33 | $33.65 | 100 |
| 2017-12-13 | $37.34 | $37.34 | $37.34 | $37.34 | $31.95 | 0 |
| 2017-12-12 | $37.34 | $37.34 | $37.34 | $37.34 | $31.95 | 0 |
| 2017-12-11 | $37.34 | $37.34 | $37.34 | $37.34 | $31.95 | 1,600 |
| 2017-12-08 | $37.34 | $37.34 | $37.34 | $37.34 | $31.95 | 0 |
| 2017-12-07 | $37.29 | $37.34 | $37.29 | $37.34 | $31.95 | 2,400 |
| 2017-12-06 | $37.12 | $37.12 | $37.12 | $37.12 | $31.76 | 100 |
| 2017-12-05 | $37.13 | $37.24 | $37.12 | $37.12 | $31.76 | 900 |
| 2017-12-04 | $36.98 | $36.98 | $36.98 | $36.98 | $31.64 | 400 |
| 2017-12-01 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-30 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-29 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-28 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 300 |
| 2017-11-27 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-24 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-22 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 0 |
| 2017-11-21 | $36.65 | $36.65 | $36.65 | $36.65 | $31.36 | 100 |
| 2017-11-20 | $36.28 | $36.50 | $36.28 | $36.50 | $31.23 | 300 |
| 2017-11-17 | $36.06 | $36.06 | $36.06 | $36.06 | $30.85 | 200 |
| 2017-11-16 | $36.19 | $36.19 | $36.18 | $36.18 | $30.96 | 4,000 |
| 2017-11-15 | $37.97 | $37.97 | $37.97 | $37.97 | $32.49 | 0 |
| 2017-11-14 | $37.97 | $37.97 | $37.97 | $37.97 | $32.49 | 1 |
| 2017-11-13 | $37.97 | $37.97 | $37.97 | $37.97 | $32.49 | 0 |
| 2017-11-10 | $37.97 | $37.97 | $37.97 | $37.97 | $32.49 | 0 |
| 2017-11-09 | $38.05 | $38.05 | $37.83 | $37.97 | $32.49 | 800 |
| 2017-11-08 | $39.12 | $39.12 | $39.12 | $39.12 | $33.47 | 0 |
| 2017-11-07 | $39.12 | $39.12 | $39.12 | $39.12 | $33.47 | 0 |
| 2017-11-06 | $39.12 | $39.12 | $39.12 | $39.12 | $33.47 | 75 |
| 2017-11-03 | $39.12 | $39.12 | $39.12 | $39.12 | $33.47 | 600 |
| 2017-11-02 | $39.40 | $39.40 | $39.40 | $39.40 | $33.71 | 75 |
| 2017-11-01 | $39.40 | $39.40 | $39.40 | $39.40 | $33.71 | 0 |
| 2017-10-31 | $38.66 | $39.40 | $38.66 | $39.40 | $33.71 | 600 |
| 2017-10-30 | $39.15 | $39.15 | $39.12 | $39.12 | $33.47 | 400 |
| 2017-10-27 | $38.38 | $38.38 | $38.38 | $38.38 | $32.84 | 300 |
| 2017-10-26 | $38.38 | $38.38 | $38.38 | $38.38 | $32.84 | 300 |
| 2017-10-25 | $38.11 | $38.11 | $38.11 | $38.11 | $32.61 | 100 |
| 2017-10-24 | $38.08 | $38.09 | $38.08 | $38.09 | $32.59 | 200 |
| 2017-10-23 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 0 |
| 2017-10-20 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 0 |
| 2017-10-19 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 1,300 |
| 2017-10-18 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 0 |
| 2017-10-17 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 0 |
| 2017-10-16 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 0 |
| 2017-10-13 | $36.81 | $36.81 | $36.81 | $36.81 | $31.49 | 100 |
| 2017-10-12 | $36.48 | $36.48 | $36.48 | $36.48 | $31.21 | 0 |
| 2017-10-11 | $36.48 | $36.48 | $36.48 | $36.48 | $31.21 | 0 |
| 2017-10-10 | $36.25 | $36.48 | $36.25 | $36.48 | $31.21 | 2,600 |
| 2017-10-09 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-10-06 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-10-05 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-10-04 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-10-03 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-10-02 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-09-29 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-09-28 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-09-27 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-09-26 | $35.74 | $35.74 | $35.74 | $35.74 | $30.58 | 0 |
| 2017-09-25 | $35.83 | $35.83 | $35.74 | $35.74 | $30.58 | 1,100 |
| 2017-09-22 | $36.62 | $36.62 | $36.32 | $36.32 | $31.08 | 300 |
| 2017-09-21 | $35.65 | $35.65 | $35.65 | $35.65 | $30.50 | 0 |
| 2017-09-20 | $35.49 | $35.65 | $35.49 | $35.65 | $30.50 | 200 |
| 2017-09-19 | $35.31 | $35.31 | $35.31 | $35.31 | $30.21 | 0 |
| 2017-09-18 | $35.31 | $35.31 | $35.31 | $35.31 | $30.21 | 200 |
| 2017-09-15 | $35.11 | $35.17 | $35.11 | $35.11 | $30.04 | 400 |
| 2017-09-14 | $35.31 | $35.31 | $35.31 | $35.31 | $30.21 | 0 |
| 2017-09-13 | $35.31 | $35.31 | $35.31 | $35.31 | $30.21 | 0 |
| 2017-09-12 | $35.15 | $35.31 | $35.13 | $35.31 | $30.21 | 800 |
| 2017-09-11 | $34.88 | $35.11 | $34.88 | $35.11 | $30.04 | 2,700 |
| 2017-09-08 | $34.45 | $34.45 | $34.45 | $34.45 | $29.48 | 0 |
| 2017-09-07 | $34.45 | $34.45 | $34.45 | $34.45 | $29.48 | 0 |
| 2017-09-06 | $34.45 | $34.45 | $34.45 | $34.45 | $29.48 | 100 |
| 2017-09-05 | $34.49 | $34.49 | $34.49 | $34.49 | $29.51 | 0 |
| 2017-09-01 | $34.49 | $34.49 | $34.49 | $34.49 | $29.51 | 0 |
| 2017-08-31 | $34.49 | $34.49 | $34.49 | $34.49 | $29.51 | 0 |
| 2017-08-30 | $34.49 | $34.49 | $34.49 | $34.49 | $29.51 | 0 |
| 2017-08-29 | $34.49 | $34.49 | $34.49 | $34.49 | $29.51 | 100 |
| 2017-08-28 | $34.81 | $34.81 | $34.81 | $34.81 | $29.78 | 0 |
| 2017-08-25 | $34.81 | $34.81 | $34.81 | $34.81 | $29.78 | 50 |
| 2017-08-24 | $34.81 | $34.81 | $34.81 | $34.81 | $29.78 | 200 |
| 2017-08-23 | $35.15 | $35.15 | $35.15 | $35.15 | $30.07 | 0 |
| 2017-08-22 | $34.94 | $35.15 | $34.94 | $35.15 | $30.07 | 600 |
| 2017-08-21 | $35.00 | $35.00 | $35.00 | $35.00 | $29.95 | 100 |
| 2017-08-18 | $35.53 | $35.59 | $35.53 | $35.59 | $30.45 | 200 |
| 2017-08-17 | $35.62 | $35.62 | $35.50 | $35.50 | $30.37 | 3,400 |
| 2017-08-16 | $35.83 | $35.83 | $35.83 | $35.83 | $30.66 | 0 |
| 2017-08-15 | $35.83 | $35.83 | $35.83 | $35.83 | $30.66 | 100 |
| 2017-08-14 | $35.71 | $35.71 | $35.71 | $35.71 | $30.55 | 200 |
| 2017-08-11 | $35.96 | $35.96 | $35.96 | $35.96 | $30.77 | 0 |
| 2017-08-10 | $36.34 | $36.34 | $35.90 | $35.96 | $30.77 | 600 |
| 2017-08-09 | $36.41 | $36.41 | $36.41 | $36.41 | $31.15 | 0 |
| 2017-08-08 | $36.41 | $36.41 | $36.41 | $36.41 | $31.15 | 100 |
| 2017-08-07 | $36.86 | $36.86 | $36.86 | $36.86 | $31.54 | 0 |
| 2017-08-04 | $36.68 | $36.86 | $36.68 | $36.86 | $31.54 | 300 |
| 2017-08-03 | $36.87 | $36.87 | $36.87 | $36.87 | $31.55 | 0 |
| 2017-08-02 | $36.87 | $36.87 | $36.87 | $36.87 | $31.55 | 0 |
| 2017-08-01 | $36.87 | $36.87 | $36.87 | $36.87 | $31.55 | 0 |
| 2017-07-31 | $36.87 | $36.87 | $36.87 | $36.87 | $31.55 | 300 |
| 2017-07-28 | $36.52 | $36.52 | $36.52 | $36.52 | $31.25 | 100 |
| 2017-07-27 | $36.00 | $36.00 | $36.00 | $36.00 | $30.80 | 2,500 |
| 2017-07-26 | $35.42 | $35.42 | $35.42 | $35.42 | $30.31 | 0 |
| 2017-07-25 | $35.42 | $35.42 | $35.42 | $35.42 | $30.31 | 200 |
| 2017-07-24 | $35.07 | $35.07 | $35.07 | $35.07 | $30.01 | 0 |
| 2017-07-21 | $35.07 | $35.07 | $35.07 | $35.07 | $30.01 | 100 |
| 2017-07-20 | $35.02 | $35.02 | $35.01 | $35.01 | $29.95 | 300 |
| 2017-07-19 | $35.00 | $35.11 | $35.00 | $35.11 | $30.04 | 4,000 |
| 2017-07-18 | $35.09 | $35.09 | $35.01 | $35.01 | $29.95 | 300 |
| 2017-07-17 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-14 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-13 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-12 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-11 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-10 | $35.54 | $35.54 | $35.54 | $35.54 | $30.41 | 0 |
| 2017-07-07 | $35.53 | $35.54 | $35.53 | $35.54 | $30.41 | 300 |
| 2017-07-06 | $35.67 | $35.67 | $35.67 | $35.67 | $30.52 | 100 |
| 2017-07-05 | $35.86 | $35.86 | $35.86 | $35.86 | $30.68 | 0 |
| 2017-07-03 | $35.86 | $35.86 | $35.86 | $35.86 | $30.68 | 100 |
| 2017-06-30 | $35.15 | $35.15 | $35.15 | $35.15 | $30.07 | 0 |
| 2017-06-29 | $35.59 | $35.59 | $35.15 | $35.15 | $30.07 | 500 |
| 2017-06-28 | $35.17 | $35.17 | $35.17 | $35.17 | $30.09 | 400 |
| 2017-06-27 | $34.16 | $34.16 | $34.16 | $34.16 | $29.23 | 0 |
| 2017-06-26 | $34.16 | $34.16 | $34.16 | $34.16 | $29.23 | 100 |
| 2017-06-23 | $34.69 | $34.69 | $34.69 | $34.69 | $29.68 | 0 |
| 2017-06-22 | $34.69 | $34.69 | $34.69 | $34.69 | $29.68 | 0 |
| 2017-06-21 | $34.48 | $34.69 | $34.48 | $34.69 | $29.68 | 1,100 |
| 2017-06-20 | $34.48 | $34.65 | $34.25 | $34.65 | $29.65 | 7,000 |
| 2017-06-19 | $34.56 | $34.56 | $34.56 | $34.56 | $29.57 | 0 |
| 2017-06-16 | $34.56 | $34.56 | $34.56 | $34.56 | $29.57 | 50 |
| 2017-06-15 | $34.56 | $34.56 | $34.56 | $34.56 | $29.57 | 200 |
| 2017-06-14 | $35.48 | $35.48 | $35.48 | $35.48 | $30.36 | 300 |
| 2017-06-13 | $34.99 | $34.99 | $34.99 | $34.99 | $29.94 | 0 |
| 2017-06-12 | $34.99 | $34.99 | $34.99 | $34.99 | $29.94 | 100 |
| 2017-06-09 | $34.99 | $34.99 | $34.77 | $34.77 | $29.75 | 1,000 |
| 2017-06-08 | $34.97 | $34.97 | $34.97 | $34.97 | $29.92 | 100 |
| 2017-06-07 | $34.69 | $34.69 | $34.69 | $34.69 | $29.68 | 0 |
| 2017-06-06 | $34.69 | $34.69 | $34.69 | $34.69 | $29.68 | 200 |
| 2017-06-05 | $34.20 | $34.29 | $34.20 | $34.29 | $29.34 | 12,600 |
| 2017-06-02 | $34.45 | $34.93 | $34.45 | $34.93 | $29.89 | 500 |
| 2017-06-01 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 0 |
| 2017-05-31 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 400 |
| 2017-05-30 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 0 |
| 2017-05-26 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 0 |
| 2017-05-25 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 0 |
| 2017-05-24 | $34.15 | $34.15 | $34.15 | $34.15 | $29.22 | 500 |
| 2017-05-23 | $34.08 | $34.15 | $34.07 | $34.15 | $29.22 | 500 |
| 2017-05-22 | $33.93 | $33.93 | $33.93 | $33.93 | $29.03 | 100 |
| 2017-05-19 | $33.81 | $34.07 | $33.81 | $33.84 | $28.95 | 300 |
| 2017-05-18 | $33.33 | $33.33 | $33.27 | $33.27 | $28.47 | 400 |
| 2017-05-17 | $33.11 | $33.11 | $32.96 | $32.96 | $28.20 | 400 |
| 2017-05-16 | $33.98 | $33.98 | $33.70 | $33.70 | $28.83 | 1,700 |
| 2017-05-15 | $34.80 | $34.80 | $34.80 | $34.80 | $29.77 | 100 |
| 2017-05-12 | $34.97 | $34.97 | $34.97 | $34.97 | $29.92 | 13,200 |
| 2017-05-11 | $35.06 | $35.23 | $35.03 | $35.03 | $29.97 | 400 |
| 2017-05-10 | $35.18 | $35.18 | $35.18 | $35.18 | $30.10 | 300 |
| 2017-05-09 | $35.46 | $35.46 | $35.46 | $35.46 | $30.34 | 100 |
| 2017-05-08 | $35.47 | $35.74 | $35.47 | $35.74 | $30.58 | 600 |
| 2017-05-05 | $35.22 | $35.22 | $35.22 | $35.22 | $30.13 | 100 |
| 2017-05-04 | $35.10 | $35.12 | $35.10 | $35.12 | $30.05 | 300 |
| 2017-05-03 | $34.92 | $35.16 | $34.92 | $35.16 | $30.08 | 400 |
| 2017-05-02 | $34.79 | $34.79 | $34.79 | $34.79 | $29.77 | 400 |
| 2017-05-01 | $34.78 | $34.79 | $34.78 | $34.79 | $29.77 | 217 |
| 2017-04-28 | $34.15 | $34.15 | $33.80 | $33.80 | $28.92 | 4,200 |
| 2017-04-27 | $35.00 | $35.00 | $35.00 | $35.00 | $29.95 | 0 |
| 2017-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $29.95 | 100 |
| 2017-04-25 | $34.89 | $34.89 | $34.89 | $34.89 | $29.85 | 200 |
| 2017-04-24 | $34.61 | $34.61 | $34.61 | $34.61 | $29.61 | 100 |
| 2017-04-21 | $34.05 | $34.05 | $34.05 | $34.05 | $29.13 | 0 |
| 2017-04-20 | $34.06 | $34.06 | $34.05 | $34.05 | $29.13 | 600 |
| 2017-04-19 | $33.74 | $33.74 | $33.74 | $33.74 | $28.87 | 0 |
| 2017-04-18 | $33.75 | $33.75 | $33.74 | $33.74 | $28.87 | 300 |
| 2017-04-17 | $33.83 | $33.83 | $33.83 | $33.83 | $28.94 | 0 |
| 2017-04-13 | $33.83 | $33.83 | $33.83 | $33.83 | $28.94 | 0 |
| 2017-04-12 | $33.83 | $33.83 | $33.83 | $33.83 | $28.94 | 0 |
| 2017-04-11 | $33.83 | $33.83 | $33.83 | $33.83 | $28.94 | 7,700 |
| 2017-04-10 | $33.80 | $33.80 | $33.64 | $33.64 | $28.78 | 500 |
| 2017-04-07 | $33.68 | $33.68 | $33.68 | $33.68 | $28.82 | 100 |
| 2017-04-06 | $33.74 | $33.74 | $33.74 | $33.74 | $28.87 | 200 |
| 2017-04-05 | $33.89 | $34.11 | $33.88 | $34.11 | $29.18 | 700 |
| 2017-04-04 | $34.04 | $34.04 | $34.03 | $34.03 | $29.12 | 400 |
| 2017-04-03 | $35.05 | $35.05 | $35.05 | $35.05 | $29.99 | 0 |
| 2017-03-31 | $35.05 | $35.05 | $35.05 | $35.05 | $29.99 | 250 |
| 2017-03-30 | $35.05 | $35.05 | $35.05 | $35.05 | $29.99 | 0 |
| 2017-03-29 | $35.05 | $35.05 | $35.05 | $35.05 | $29.99 | 0 |
| 2017-03-28 | $35.05 | $35.05 | $35.05 | $35.05 | $10.51 | 0 |
| 2017-03-27 | $35.05 | $35.05 | $35.05 | $35.05 | $10.51 | 0 |
| 2017-03-24 | $35.05 | $35.05 | $35.05 | $35.05 | $10.51 | 0 |
| 2017-03-23 | $35.05 | $35.05 | $35.05 | $35.05 | $10.51 | 0 |
| 2017-03-22 | $35.05 | $35.05 | $35.05 | $35.05 | $10.51 | 0 |
| 2017-03-21 | $35.30 | $35.45 | $35.05 | $35.05 | $10.51 | 11,400 |
| 2017-03-20 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-17 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-16 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-15 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-14 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-13 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-10 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-09 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-08 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 0 |
| 2017-03-07 | $35.66 | $35.66 | $35.66 | $35.66 | $10.69 | 100 |
| 2017-03-06 | $36.34 | $36.34 | $36.34 | $36.34 | $10.89 | 0 |
| 2017-03-03 | $36.34 | $36.34 | $36.34 | $36.34 | $10.89 | 0 |
| 2017-03-02 | $36.34 | $36.34 | $36.34 | $36.34 | $10.89 | 0 |
| 2017-03-01 | $36.25 | $36.34 | $36.25 | $36.34 | $10.89 | 400 |
| 2017-02-28 | $37.30 | $37.30 | $37.30 | $37.30 | $11.18 | 0 |
| 2017-02-27 | $37.30 | $37.30 | $37.30 | $37.30 | $11.18 | 0 |
| 2017-02-24 | $37.30 | $37.30 | $37.30 | $37.30 | $11.18 | 0 |
| 2017-02-23 | $37.30 | $37.30 | $37.30 | $37.30 | $11.18 | 0 |
| 2017-02-22 | $37.30 | $37.30 | $37.30 | $37.30 | $11.18 | 0 |
| 2017-02-21 | $37.50 | $37.50 | $37.30 | $37.30 | $11.18 | 6,200 |
| 2017-02-17 | $36.68 | $36.68 | $36.68 | $36.68 | $10.99 | 0 |
| 2017-02-16 | $36.68 | $36.68 | $36.68 | $36.68 | $10.99 | 0 |
| 2017-02-15 | $36.68 | $36.68 | $36.68 | $36.68 | $10.99 | 0 |
| 2017-02-14 | $36.51 | $36.68 | $36.51 | $36.68 | $10.99 | 200 |
| 2017-02-13 | $37.55 | $37.55 | $37.25 | $37.25 | $11.17 | 200 |
| 2017-02-10 | $36.27 | $36.27 | $36.27 | $36.27 | $10.87 | 0 |
| 2017-02-09 | $36.24 | $36.27 | $36.11 | $36.27 | $10.87 | 1,200 |
| 2017-02-08 | $36.25 | $36.25 | $36.25 | $36.25 | $10.87 | 0 |
| 2017-02-07 | $36.40 | $36.40 | $36.15 | $36.25 | $10.87 | 13,200 |
| 2017-02-06 | $36.50 | $36.50 | $36.50 | $36.50 | $10.94 | 0 |
| 2017-02-03 | $36.50 | $36.50 | $36.50 | $36.50 | $10.94 | 500 |
| 2017-02-02 | $36.80 | $36.80 | $36.80 | $36.80 | $11.03 | 0 |
| 2017-02-01 | $37.00 | $37.00 | $36.80 | $36.80 | $11.03 | 14,100 |
| 2017-01-31 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-30 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-27 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-26 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-25 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-24 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 400 |
| 2017-01-23 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 0 |
| 2017-01-20 | $37.57 | $37.57 | $37.57 | $37.57 | $11.26 | 100 |
| 2017-01-19 | $37.03 | $37.03 | $37.03 | $37.03 | $11.10 | 0 |
| 2017-01-18 | $36.99 | $37.03 | $36.99 | $37.03 | $11.10 | 200 |
| 2017-01-17 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-13 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-12 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-11 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-10 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-09 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-06 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-05 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-04 | $36.21 | $36.21 | $36.21 | $36.21 | $10.85 | 0 |
| 2017-01-03 | $36.14 | $36.23 | $36.14 | $36.21 | $10.85 | 500 |
| 2016-12-30 | $36.52 | $36.52 | $36.52 | $36.52 | $10.95 | 0 |
| 2016-12-29 | $36.52 | $36.52 | $36.52 | $36.52 | $10.95 | 100 |
| 2016-12-28 | $36.52 | $36.52 | $36.52 | $36.52 | $10.95 | 100 |
| 2016-12-27 | $38.74 | $38.74 | $38.74 | $38.74 | $11.61 | 0 |
| 2016-12-23 | $38.74 | $38.74 | $38.74 | $38.74 | $11.61 | 0 |
| 2016-12-22 | $38.74 | $38.74 | $38.74 | $38.74 | $11.61 | 0 |
| 2016-12-21 | $38.74 | $38.74 | $38.74 | $38.74 | $11.61 | 500 |
| 2016-12-20 | $38.50 | $38.74 | $38.50 | $38.74 | $11.61 | 6,000 |
| 2016-12-19 | $38.79 | $38.79 | $38.79 | $38.79 | $11.63 | 0 |
| 2016-12-16 | $38.79 | $38.79 | $38.79 | $38.79 | $11.63 | 100 |
| 2016-12-15 | $38.59 | $38.67 | $38.59 | $38.67 | $11.59 | 600 |
| 2016-12-14 | $38.60 | $38.60 | $38.60 | $38.60 | $11.57 | 200 |
| 2016-12-13 | $38.29 | $38.29 | $38.29 | $38.29 | $11.48 | 200 |
| 2016-12-12 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-09 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-08 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-07 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 200 |
| 2016-12-06 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-05 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-02 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 0 |
| 2016-12-01 | $36.66 | $36.66 | $36.66 | $36.66 | $10.99 | 3,100 |
| 2016-11-30 | $37.34 | $37.34 | $37.31 | $37.31 | $11.18 | 400 |
| 2016-11-29 | $37.18 | $37.76 | $37.18 | $37.76 | $11.32 | 200 |
| 2016-11-28 | $36.05 | $36.05 | $36.05 | $36.05 | $10.81 | 0 |
| 2016-11-25 | $36.05 | $36.05 | $36.05 | $36.05 | $10.81 | 900 |
| 2016-11-23 | $37.40 | $37.40 | $37.40 | $37.40 | $11.21 | 500 |
| 2016-11-22 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 0 |
| 2016-11-21 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 0 |
| 2016-11-18 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 0 |
| 2016-11-17 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 1,000 |
| 2016-11-16 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 0 |
| 2016-11-15 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 0 |
| 2016-11-14 | $35.93 | $35.93 | $35.93 | $35.93 | $10.77 | 200 |
| 2016-11-11 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-10 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-09 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-08 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-07 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-04 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 200 |
| 2016-11-03 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-11-02 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 100 |
| 2016-11-01 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-10-31 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-10-28 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-10-27 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 0 |
| 2016-10-26 | $33.13 | $33.13 | $33.13 | $33.13 | $9.93 | 200 |
| 2016-10-25 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-24 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 1,400 |
| 2016-10-21 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-20 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-19 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-18 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-17 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-14 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-13 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 2,000 |
| 2016-10-12 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-11 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-10 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-07 | $32.70 | $32.70 | $32.70 | $32.70 | $9.80 | 0 |
| 2016-10-06 | $32.32 | $32.70 | $32.32 | $32.70 | $9.80 | 21,800 |
| 2016-10-05 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 0 |
| 2016-10-04 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 0 |
| 2016-10-03 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 0 |
| 2016-09-30 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 0 |
| 2016-09-29 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 0 |
| 2016-09-28 | $3.23 | $3.23 | $3.23 | $3.23 | $0.97 | 1 |
| 2016-09-27 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-26 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-23 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 200 |
| 2016-09-22 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-20 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-16 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-15 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 11,017 |
| 2016-09-14 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-09-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 200 |
| 2016-09-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-09-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-31 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-30 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-29 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-19 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-08-18 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 100 |
| 2016-08-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 100 |
| 2016-08-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 7,100 |
| 2016-08-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2016-08-12 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 0 |
| 2016-08-11 | $3.37 | $3.37 | $3.37 | $3.37 | $3.35 | 1,000 |
| 2016-08-10 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-08-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 2,000 |
| 2016-08-08 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-08-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-08-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-08-03 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-08-02 | $3.35 | $3.35 | $3.26 | $3.26 | $3.24 | 12,800 |
| 2016-08-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-07-29 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-07-28 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2016-07-27 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 2,300 |
| 2016-07-26 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 100 |
| 2016-07-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 700 |
| 2016-07-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 17,200 |
| 2016-07-21 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-20 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 13,400 |
| 2016-07-19 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-18 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-15 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-14 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-13 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-12 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-08 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-07 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-07-01 | $3.23 | $3.23 | $3.23 | $3.23 | $3.21 | 0 |
| 2016-06-30 | $3.19 | $3.23 | $3.19 | $3.23 | $3.21 | 3,200 |
| 2016-06-29 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-28 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-27 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-23 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 200 |
| 2016-06-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-06-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 0 |
| 2016-06-20 | $3.30 | $3.30 | $3.30 | $3.30 | $3.28 | 4,425 |
| 2016-06-17 | $3.18 | $3.18 | $3.18 | $3.18 | $3.16 | 600 |
| 2016-06-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-15 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-14 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-13 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2016-06-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 300 |
| 2016-06-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 1,400 |
| 2016-06-08 | $3.32 | $3.32 | $3.32 | $3.32 | $3.30 | 300 |
| 2016-06-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-06-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-06-03 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 100 |
| 2016-06-02 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-06-01 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-26 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-25 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-23 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 0 |
| 2016-05-20 | $3.14 | $3.14 | $3.14 | $3.14 | $3.12 | 300 |
| 2016-05-19 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2016-05-18 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 1,700 |
| 2016-05-17 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2016-05-16 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 400 |
| 2016-05-13 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2016-05-12 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 0 |
| 2016-05-11 | $3.11 | $3.11 | $3.11 | $3.11 | $3.10 | 200,000 |
| 2016-05-10 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-09 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-06 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-04 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-03 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 0 |
| 2016-05-02 | $3.16 | $3.16 | $3.16 | $3.16 | $3.14 | 100 |
| 2016-04-29 | $3.06 | $3.06 | $3.04 | $3.04 | $3.02 | 30 |
| 2016-04-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 0 |
| 2016-04-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 0 |
| 2016-04-26 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 0 |
| 2016-04-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.40 | 3,600 |
| 2016-04-22 | $3.41 | $3.41 | $3.41 | $3.41 | $3.40 | 57,500 |
| 2016-04-21 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-20 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-19 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-18 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-15 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 400 |
| 2016-04-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 1,200 |
| 2016-04-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-12 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-11 | $2.83 | $2.83 | $2.83 | $2.83 | $2.81 | 0 |
| 2016-04-08 | $2.81 | $2.83 | $2.81 | $2.83 | $2.81 | 4,600 |
| 2016-04-07 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 0 |
| 2016-04-06 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 700 |
| 2016-04-05 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 0 |
| 2016-04-04 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 122,200 |
| 2016-04-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.87 | 300 |
| 2016-03-31 | $2.91 | $2.91 | $2.91 | $2.91 | $2.90 | 0 |
| 2016-03-30 | $2.91 | $2.91 | $2.91 | $2.91 | $2.90 | 0 |
| 2016-03-29 | $2.91 | $2.91 | $2.91 | $2.91 | $2.90 | 0 |
| 2016-03-28 | $2.91 | $2.91 | $2.91 | $2.91 | $0.90 | 0 |
| 2016-03-24 | $2.81 | $2.91 | $2.81 | $2.91 | $0.90 | 410 |
| 2016-03-23 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-22 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-21 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-18 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-17 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-16 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-15 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-14 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-11 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-10 | $3.02 | $3.02 | $3.02 | $3.02 | $0.93 | 0 |
| 2016-03-09 | $3.00 | $3.02 | $3.00 | $3.02 | $0.93 | 30,800 |
| 2016-03-08 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-03-07 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 400 |
| 2016-03-04 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-03-03 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-03-02 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-03-01 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-02-29 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 0 |
| 2016-02-26 | $2.84 | $2.84 | $2.84 | $2.84 | $0.87 | 400 |
| 2016-02-25 | $2.90 | $2.90 | $2.90 | $2.90 | $0.89 | 0 |
| 2016-02-24 | $2.90 | $2.90 | $2.90 | $2.90 | $0.89 | 0 |
| 2016-02-23 | $2.90 | $2.90 | $2.90 | $2.90 | $0.89 | 0 |
| 2016-02-22 | $2.90 | $2.90 | $2.90 | $2.90 | $0.89 | 0 |
| 2016-02-19 | $2.90 | $2.90 | $2.90 | $2.90 | $0.89 | 0 |
| 2016-02-18 | $2.89 | $2.90 | $2.89 | $2.90 | $0.89 | 32,000 |
| 2016-02-17 | $2.70 | $2.70 | $2.70 | $2.70 | $0.83 | 0 |
| 2016-02-16 | $2.70 | $2.70 | $2.70 | $2.70 | $0.83 | 0 |
| 2016-02-12 | $2.70 | $2.70 | $2.70 | $2.70 | $0.83 | 100 |
| 2016-02-11 | $2.73 | $2.73 | $2.73 | $2.73 | $0.84 | 0 |
| 2016-02-10 | $2.73 | $2.73 | $2.73 | $2.73 | $0.84 | 0 |
| 2016-02-09 | $2.70 | $2.73 | $2.70 | $2.73 | $0.84 | 8,000 |
| 2016-02-08 | $2.95 | $2.95 | $2.95 | $2.95 | $0.91 | 1,500 |
| 2016-02-05 | $2.95 | $2.95 | $2.95 | $2.95 | $0.91 | 400 |
| 2016-02-04 | $3.12 | $3.12 | $3.12 | $3.12 | $0.96 | 0 |
| 2016-02-03 | $3.12 | $3.12 | $3.12 | $3.12 | $0.96 | 2,800 |
| 2016-02-02 | $3.12 | $3.12 | $3.12 | $3.12 | $0.96 | 8,219 |
| 2016-02-01 | $3.12 | $3.12 | $3.12 | $3.12 | $0.96 | 0 |
| 2016-01-29 | $3.12 | $3.12 | $3.12 | $3.12 | $0.96 | 20 |
| 2016-01-28 | $3.22 | $3.22 | $3.22 | $3.22 | $0.99 | 0 |
| 2016-01-27 | $3.22 | $3.22 | $3.22 | $3.22 | $0.99 | 0 |
| 2016-01-26 | $3.22 | $3.22 | $3.22 | $3.22 | $0.99 | 2,100 |
| 2016-01-25 | $3.22 | $3.22 | $3.22 | $3.22 | $0.99 | 0 |
| 2016-01-22 | $3.22 | $3.22 | $3.22 | $3.22 | $0.99 | 0 |
| 2016-01-21 | $3.16 | $3.22 | $3.14 | $3.22 | $0.99 | 400 |
| 2016-01-20 | $3.45 | $3.45 | $3.45 | $3.45 | $1.06 | 800 |
| 2016-01-19 | $3.45 | $3.45 | $3.45 | $3.45 | $1.06 | 1,400 |
| 2016-01-15 | $3.45 | $3.45 | $3.45 | $3.45 | $1.06 | 682,846 |
| 2016-01-14 | $3.51 | $3.51 | $3.51 | $3.51 | $1.08 | 0 |
| 2016-01-13 | $3.51 | $3.51 | $3.51 | $3.51 | $1.08 | 0 |
| 2016-01-12 | $3.51 | $3.51 | $3.51 | $3.51 | $1.08 | 0 |
| 2016-01-11 | $3.51 | $3.51 | $3.51 | $3.51 | $1.08 | 200 |
| 2016-01-08 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 0 |
| 2016-01-07 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 400 |
| 2016-01-06 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2016-01-05 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2016-01-04 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2015-12-31 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2015-12-30 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2015-12-29 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2015-12-28 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 0 |
| 2015-12-24 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 100 |
| 2015-12-23 | $3.80 | $3.80 | $3.80 | $3.80 | $1.17 | 3,100 |
| 2015-12-22 | $3.66 | $3.66 | $3.66 | $3.66 | $1.13 | 0 |
| 2015-12-21 | $3.66 | $3.66 | $3.66 | $3.66 | $1.13 | 1,300 |
| 2015-12-18 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 200 |
| 2015-12-17 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 0 |
| 2015-12-16 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 3,300 |
| 2015-12-15 | $3.67 | $3.67 | $3.67 | $3.67 | $1.13 | 55,900 |
| 2015-12-14 | $3.65 | $3.67 | $3.65 | $3.67 | $1.13 | 55,900 |
| 2015-12-11 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 500 |
| 2015-12-10 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 3,100 |
| 2015-12-09 | $3.78 | $3.79 | $3.72 | $3.79 | $1.17 | 64,000 |
| 2015-12-08 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 0 |
| 2015-12-07 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 0 |
| 2015-12-04 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 300 |
| 2015-12-03 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 0 |
| 2015-12-02 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 0 |
| 2015-12-01 | $3.82 | $3.82 | $3.82 | $3.82 | $1.18 | 2,400 |
| 2015-11-30 | $3.79 | $3.82 | $3.79 | $3.82 | $1.18 | 2,400 |
| 2015-11-27 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-25 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-24 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 600 |
| 2015-11-23 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-20 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-19 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-18 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 800 |
| 2015-11-17 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 800 |
| 2015-11-16 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-13 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 4,100 |
| 2015-11-12 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 0 |
| 2015-11-11 | $4.05 | $4.05 | $4.05 | $4.05 | $1.25 | 14,800 |
| 2015-11-10 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 0 |
| 2015-11-09 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 0 |
| 2015-11-06 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 0 |
| 2015-11-05 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 0 |
| 2015-11-04 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 300 |
| 2015-11-03 | $3.73 | $3.73 | $3.73 | $3.73 | $1.15 | 100 |
| 2015-11-02 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 0 |
| 2015-10-30 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 0 |
| 2015-10-29 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 100 |
| 2015-10-28 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-27 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-26 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-23 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-22 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-21 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-20 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-19 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-16 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-15 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-14 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 0 |
| 2015-10-13 | $3.70 | $3.70 | $3.70 | $3.70 | $1.14 | 10 |
| 2015-10-12 | $3.86 | $3.86 | $3.86 | $3.86 | $1.19 | 0 |
| 2015-10-09 | $3.86 | $3.86 | $3.86 | $3.86 | $1.19 | 10 |
| 2015-10-08 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 0 |
| 2015-10-07 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 300 |
| 2015-10-06 | $3.75 | $3.75 | $3.75 | $3.75 | $1.15 | 8,569 |
| 2015-10-05 | $3.78 | $3.78 | $3.78 | $3.78 | $1.16 | 0 |
| 2015-10-02 | $3.78 | $3.78 | $3.78 | $3.78 | $1.16 | 200 |
| 2015-10-01 | $3.65 | $3.65 | $3.65 | $3.65 | $1.12 | 0 |
| 2015-09-30 | $3.65 | $3.65 | $3.65 | $3.65 | $1.12 | 0 |
| 2015-09-29 | $3.65 | $3.65 | $3.65 | $3.65 | $1.12 | 0 |
| 2015-09-28 | $3.65 | $3.65 | $3.65 | $3.65 | $1.12 | 7,430 |
| 2015-09-25 | $3.70 | $3.70 | $3.70 | $3.70 | $0.41 | 149 |
| 2015-09-24 | $3.61 | $3.61 | $3.61 | $3.61 | $0.40 | 10 |
| 2015-09-23 | $3.65 | $3.65 | $3.65 | $3.65 | $0.40 | 0 |
| 2015-09-22 | $3.65 | $3.65 | $3.65 | $3.65 | $0.40 | 0 |
| 2015-09-21 | $3.65 | $3.65 | $3.65 | $3.65 | $0.40 | 0 |
| 2015-09-18 | $3.65 | $3.65 | $3.65 | $3.65 | $0.40 | 1,700 |
| 2015-09-17 | $3.92 | $3.92 | $3.92 | $3.92 | $0.43 | 0 |
| 2015-09-16 | $3.92 | $3.92 | $3.92 | $3.92 | $0.43 | 20,000 |
| 2015-09-15 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-14 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-11 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-10 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-09 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-08 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-04 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-03 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-02 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-09-01 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
| 2015-08-31 | $4.03 | $4.03 | $4.03 | $4.03 | $0.45 | 0 |
Sumitomo Mitsui Trust Holdings Inc (CMTDF) News Headlines
Recent Sumitomo Mitsui Trust Holdings Inc (CMTDF) News
Similar Companies to Sumitomo Mitsui Trust Holdings Inc (CMTDF) 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 | -- | -- | -- |