Dairy Farm International Holdings Ltd (DFIHY) Exchange: PINK
Data as of May 3, 2024
$9.93 ($0.00) 0.00%
Dairy Farm International Holdings Ltd - Daily Information
Click for more stock information on Dairy Farm International Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.93 |
| Previous Close | $9.93 |
| High | $9.93 |
| Low | $9.93 |
| Adjusted Open | $9.93 |
| Previous Adjusted Close | $9.93 |
| Adjusted High | $9.93 |
| Adjusted Low | $9.93 |
About Dairy Farm International Holdings Ltd (DFIHY)
No Description Available
Invest in Dairy Farm International Holdings Ltd (DFIHY)
Historical Stock Data for Dairy Farm International Holdings Ltd (DFIHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2024-01-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2024-01-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2024-01-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,573 |
| 2024-01-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 51 |
| 2024-01-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2024-01-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2024-01-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2024-01-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2024-01-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3 |
| 2024-01-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2023-12-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5 |
| 2023-12-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2023-12-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-12-19 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 152 |
| 2023-12-18 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2023-12-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3 |
| 2023-12-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-12-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 5 |
| 2023-12-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2023-11-30 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-29 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-28 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 1 |
| 2023-11-27 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-17 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 7 |
| 2023-11-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 99 |
| 2023-11-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 2 |
| 2023-11-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 90 |
| 2023-11-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 212 |
| 2023-11-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 5 |
| 2023-11-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2023-11-06 | $11.76 | $11.76 | $11.63 | $11.65 | $11.65 | 1,001 |
| 2023-11-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 22 |
| 2023-11-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 109 |
| 2023-11-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-10-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2 |
| 2023-10-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 128 |
| 2023-10-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 500 |
| 2023-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2023-10-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2023-10-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1 |
| 2023-10-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-10 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2023-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 80 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 10 |
| 2023-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 183 |
| 2023-09-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-09-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-09-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1 |
| 2023-09-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 8 |
| 2023-09-22 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-09-21 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2023-09-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 425 |
| 2023-09-19 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-09-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2023-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2023-09-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2 |
| 2023-09-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-09-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2023-09-08 | $12.56 | $12.56 | $12.50 | $12.50 | $12.50 | 1,225 |
| 2023-09-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1 |
| 2023-09-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 90 |
| 2023-09-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 72 |
| 2023-09-01 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-08-31 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 2 |
| 2023-08-30 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2023-08-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,089 |
| 2023-08-28 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 3 |
| 2023-08-25 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2023-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2023-08-23 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 72 |
| 2023-08-22 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2023-08-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-08-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 1 |
| 2023-08-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 35 |
| 2023-08-14 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2023-08-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 2 |
| 2023-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 8 |
| 2023-08-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 6 |
| 2023-08-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2023-08-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2023-08-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 70 |
| 2023-08-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 1 |
| 2023-08-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2023-08-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 298 |
| 2023-07-31 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 15 |
| 2023-07-28 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 3 |
| 2023-07-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 1 |
| 2023-07-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 0 |
| 2023-07-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 1 |
| 2023-07-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.90 | 1 |
| 2023-07-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 12 |
| 2023-07-20 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 20 |
| 2023-07-19 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-17 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-07-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 5 |
| 2023-07-10 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 3 |
| 2023-07-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 432 |
| 2023-07-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 7 |
| 2023-07-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 85 |
| 2023-07-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 27 |
| 2023-06-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 2 |
| 2023-06-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 6 |
| 2023-06-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2023-06-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1 |
| 2023-06-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 47 |
| 2023-06-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 1 |
| 2023-06-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 5 |
| 2023-06-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 7 |
| 2023-06-20 | $13.51 | $13.51 | $13.43 | $13.43 | $13.43 | 524 |
| 2023-06-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 54 |
| 2023-06-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-06-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-06-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-06-12 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 13 |
| 2023-06-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 168 |
| 2023-06-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-06-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 6 |
| 2023-06-06 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 4 |
| 2023-06-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-06-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 15 |
| 2023-06-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 11 |
| 2023-05-31 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 3 |
| 2023-05-30 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-26 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 31 |
| 2023-05-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-05-23 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 41 |
| 2023-05-22 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-05-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-05-18 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 10 |
| 2023-05-17 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-05-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 2 |
| 2023-05-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 5 |
| 2023-05-12 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-10 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 3 |
| 2023-05-09 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-05-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 24 |
| 2023-05-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 9 |
| 2023-05-04 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 37 |
| 2023-05-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 3 |
| 2023-05-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 5 |
| 2023-04-28 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 29 |
| 2023-04-27 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 24 |
| 2023-04-26 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 1 |
| 2023-04-25 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 21 |
| 2023-04-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 34 |
| 2023-04-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 112 |
| 2023-04-20 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 40 |
| 2023-04-19 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 507 |
| 2023-04-18 | $15.61 | $15.61 | $15.46 | $15.46 | $15.46 | 592 |
| 2023-04-17 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 2 |
| 2023-04-14 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 220 |
| 2023-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 18 |
| 2023-04-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1 |
| 2023-04-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1 |
| 2023-04-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,000 |
| 2023-04-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 85 |
| 2023-04-05 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-04-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-04-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3 |
| 2023-03-31 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-03-30 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-03-29 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-03-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 0 |
| 2023-03-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1 |
| 2023-03-24 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 275 |
| 2023-03-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-03-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-03-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2023-03-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 610 |
| 2023-03-17 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 10 |
| 2023-03-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 998 |
| 2023-03-15 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 114 |
| 2023-03-14 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 0 |
| 2023-03-13 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 40 |
| 2023-03-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.56 | 150 |
| 2023-03-09 | $15.52 | $15.52 | $15.52 | $15.52 | $15.41 | 0 |
| 2023-03-08 | $15.52 | $15.52 | $15.52 | $15.52 | $15.41 | 1 |
| 2023-03-07 | $15.52 | $15.52 | $15.52 | $15.52 | $15.41 | 0 |
| 2023-03-06 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-03-03 | $15.35 | $15.52 | $15.35 | $15.52 | $15.52 | 694 |
| 2023-03-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 17 |
| 2023-03-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 275 |
| 2023-02-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1 |
| 2023-02-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,003 |
| 2023-02-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2 |
| 2023-02-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 300 |
| 2023-02-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 6 |
| 2023-02-21 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2023-02-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2023-02-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 400 |
| 2023-02-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-02-14 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 354 |
| 2023-02-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2,002 |
| 2023-02-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 2 |
| 2023-02-09 | $16.52 | $16.52 | $16.34 | $16.50 | $16.50 | 4,530 |
| 2023-02-08 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 83 |
| 2023-02-07 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 47 |
| 2023-02-06 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 1 |
| 2023-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-02-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2023-02-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2023-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 33 |
| 2023-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 53 |
| 2023-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 6 |
| 2023-01-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 404 |
| 2023-01-19 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-01-18 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 3 |
| 2023-01-17 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 5 |
| 2023-01-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-01-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2023-01-11 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 1 |
| 2023-01-10 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 125 |
| 2023-01-09 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-01-06 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 2 |
| 2023-01-05 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2023-01-04 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 3 |
| 2023-01-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-12-30 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2022-12-29 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 227 |
| 2022-12-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-12-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 10 |
| 2022-12-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-12-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2022-12-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 400 |
| 2022-12-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-12-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-12-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 84 |
| 2022-12-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 16 |
| 2022-12-14 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-12-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2022-12-12 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 69 |
| 2022-12-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 167 |
| 2022-12-08 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 150 |
| 2022-12-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 51 |
| 2022-12-06 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-12-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-12-02 | $12.57 | $12.57 | $12.21 | $12.21 | $12.21 | 1,017 |
| 2022-12-01 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 55 |
| 2022-11-30 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2022-11-29 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 180 |
| 2022-11-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2022-11-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 201 |
| 2022-11-23 | $12.00 | $12.00 | $11.90 | $11.90 | $11.90 | 2,056 |
| 2022-11-22 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-21 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-16 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-11 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-10 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-11-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1 |
| 2022-11-08 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 259 |
| 2022-11-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-11-04 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-11-03 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-11-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-11-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-31 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 23 |
| 2022-10-28 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-27 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-26 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 5 |
| 2022-10-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 13 |
| 2022-10-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 50 |
| 2022-10-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2022-10-19 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-18 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-10-17 | $10.82 | $11.02 | $10.82 | $11.02 | $11.02 | 618 |
| 2022-10-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,270 |
| 2022-10-13 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 26 |
| 2022-10-11 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 165 |
| 2022-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 30 |
| 2022-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-09-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 150 |
| 2022-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 35 |
| 2022-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,100 |
| 2022-09-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-09-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1 |
| 2022-09-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 1 |
| 2022-09-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2022-09-21 | $12.23 | $12.47 | $12.23 | $12.47 | $12.47 | 1,021 |
| 2022-09-20 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 216 |
| 2022-09-19 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-09-16 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-09-15 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-09-14 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-09-13 | $12.56 | $12.83 | $12.56 | $12.83 | $12.83 | 1,256 |
| 2022-09-12 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2022-09-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 2 |
| 2022-09-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 402 |
| 2022-09-07 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 1 |
| 2022-09-06 | $13.02 | $13.29 | $13.02 | $13.29 | $13.29 | 3,749 |
| 2022-09-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 46 |
| 2022-09-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 2 |
| 2022-08-31 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 2 |
| 2022-08-30 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2022-08-29 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 5 |
| 2022-08-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 5 |
| 2022-08-25 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 1 |
| 2022-08-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 2 |
| 2022-08-23 | $13.58 | $13.78 | $13.58 | $13.78 | $13.78 | 1,070 |
| 2022-08-22 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 3 |
| 2022-08-19 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2022-08-18 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1,097 |
| 2022-08-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 3 |
| 2022-08-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 2 |
| 2022-08-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 1 |
| 2022-08-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 0 |
| 2022-08-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 0 |
| 2022-08-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 107 |
| 2022-08-09 | $13.97 | $13.97 | $13.97 | $13.97 | $13.92 | 10 |
| 2022-08-08 | $13.97 | $13.97 | $13.97 | $13.97 | $13.92 | 20 |
| 2022-08-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.92 | 101 |
| 2022-08-04 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 1 |
| 2022-08-03 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 1 |
| 2022-08-02 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 0 |
| 2022-08-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 401 |
| 2022-07-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2022-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2022-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2022-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2022-07-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 50 |
| 2022-07-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 0 |
| 2022-07-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 1 |
| 2022-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 10 |
| 2022-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.94 | 111 |
| 2022-07-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.59 | 0 |
| 2022-07-15 | $14.64 | $14.64 | $14.64 | $14.64 | $14.59 | 200 |
| 2022-07-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-07-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-06-30 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-06-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 0 |
| 2022-06-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.40 | 100 |
| 2022-06-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-24 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-23 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-22 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-21 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 55 |
| 2022-06-17 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-16 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-15 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 750 |
| 2022-06-14 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-13 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-10 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 14 |
| 2022-06-09 | $14.27 | $14.27 | $14.27 | $14.27 | $14.22 | 0 |
| 2022-06-08 | $14.01 | $14.27 | $14.01 | $14.27 | $14.22 | 474 |
| 2022-06-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.81 | 0 |
| 2022-06-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.81 | 80 |
| 2022-06-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.81 | 0 |
| 2022-06-02 | $13.82 | $13.86 | $13.82 | $13.86 | $13.81 | 313 |
| 2022-06-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2022-05-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 0 |
| 2022-05-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.55 | 1,000 |
| 2022-05-26 | $13.49 | $13.50 | $13.37 | $13.50 | $13.45 | 1,520 |
| 2022-05-25 | $13.52 | $13.52 | $13.52 | $13.52 | $13.47 | 100 |
| 2022-05-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.43 | 220 |
| 2022-05-23 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 20 |
| 2022-05-20 | $14.13 | $14.13 | $14.13 | $14.13 | $14.08 | 105 |
| 2022-05-19 | $13.90 | $13.90 | $13.61 | $13.74 | $13.69 | 2,986 |
| 2022-05-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 0 |
| 2022-05-17 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 10 |
| 2022-05-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 0 |
| 2022-05-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.38 | 100 |
| 2022-05-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.40 | 204 |
| 2022-05-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.66 | 0 |
| 2022-05-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2022-05-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.66 | 0 |
| 2022-05-06 | $13.92 | $13.92 | $13.72 | $13.72 | $13.72 | 3,445 |
| 2022-05-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-05-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-05-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-05-02 | $13.16 | $13.32 | $13.16 | $13.32 | $13.32 | 407 |
| 2022-04-29 | $13.20 | $13.41 | $13.20 | $13.41 | $13.41 | 413 |
| 2022-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2022-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 976 |
| 2022-04-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 39 |
| 2022-04-19 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1 |
| 2022-04-18 | $13.82 | $13.82 | $13.33 | $13.68 | $13.68 | 1,520 |
| 2022-04-14 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1,025 |
| 2022-04-13 | $13.66 | $13.93 | $13.66 | $13.93 | $13.93 | 2,811 |
| 2022-04-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 35 |
| 2022-04-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 33 |
| 2022-04-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 985 |
| 2022-04-07 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 0 |
| 2022-04-06 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 985 |
| 2022-04-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 151 |
| 2022-04-04 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-04-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 151 |
| 2022-03-31 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 25 |
| 2022-03-30 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2022-03-29 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 22 |
| 2022-03-28 | $12.81 | $13.12 | $12.81 | $13.12 | $13.12 | 422 |
| 2022-03-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-03-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-03-23 | $12.89 | $12.90 | $12.89 | $12.90 | $12.90 | 443 |
| 2022-03-22 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2022-03-21 | $12.76 | $12.76 | $12.44 | $12.44 | $12.44 | 500 |
| 2022-03-18 | $11.61 | $12.21 | $11.61 | $12.21 | $12.21 | 359 |
| 2022-03-17 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-03-16 | $11.64 | $11.64 | $11.47 | $11.59 | $11.59 | 6,255 |
| 2022-03-15 | $11.36 | $11.36 | $11.36 | $11.36 | $11.05 | 287 |
| 2022-03-14 | $11.68 | $11.68 | $11.68 | $11.68 | $11.36 | 82 |
| 2022-03-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.36 | 208 |
| 2022-03-10 | $12.04 | $12.04 | $12.04 | $12.04 | $11.71 | 42 |
| 2022-03-09 | $12.04 | $12.04 | $12.04 | $12.04 | $11.71 | 105 |
| 2022-03-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.87 | 179 |
| 2022-03-07 | $12.52 | $12.61 | $12.20 | $12.20 | $11.87 | 2,702 |
| 2022-03-04 | $13.56 | $13.56 | $13.07 | $13.12 | $12.76 | 3,924 |
| 2022-03-03 | $13.30 | $13.30 | $13.11 | $13.11 | $12.75 | 484 |
| 2022-03-02 | $13.15 | $13.15 | $12.93 | $13.12 | $12.76 | 2,098 |
| 2022-03-01 | $12.91 | $13.09 | $12.86 | $13.06 | $12.70 | 6,447 |
| 2022-02-28 | $13.40 | $13.40 | $13.40 | $13.40 | $13.03 | 75 |
| 2022-02-25 | $13.40 | $13.40 | $13.40 | $13.40 | $13.03 | 144 |
| 2022-02-24 | $13.55 | $13.55 | $12.99 | $13.40 | $13.03 | 8,135 |
| 2022-02-23 | $13.66 | $13.66 | $13.66 | $13.66 | $13.29 | 0 |
| 2022-02-22 | $13.75 | $13.93 | $13.58 | $13.66 | $13.29 | 1,484 |
| 2022-02-18 | $13.72 | $14.02 | $13.72 | $14.02 | $13.64 | 2,289 |
| 2022-02-17 | $14.48 | $14.48 | $14.48 | $14.48 | $14.09 | 204 |
| 2022-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.15 | 1,400 |
| 2022-02-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.91 | 77 |
| 2022-02-14 | $14.30 | $14.30 | $14.30 | $14.30 | $13.91 | 138 |
| 2022-02-11 | $14.12 | $14.30 | $13.91 | $14.30 | $13.91 | 498 |
| 2022-02-10 | $14.48 | $14.48 | $14.48 | $14.48 | $14.08 | 0 |
| 2022-02-09 | $14.48 | $14.48 | $14.48 | $14.48 | $14.08 | 0 |
| 2022-02-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.08 | 414 |
| 2022-02-07 | $13.76 | $13.76 | $13.76 | $13.76 | $13.38 | 362 |
| 2022-02-04 | $13.53 | $13.67 | $13.18 | $13.18 | $12.82 | 1,838 |
| 2022-02-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.55 | 114 |
| 2022-02-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.55 | 267 |
| 2022-02-01 | $12.93 | $13.71 | $12.93 | $13.71 | $13.34 | 719 |
| 2022-01-31 | $13.27 | $13.27 | $13.27 | $13.27 | $12.91 | 146 |
| 2022-01-28 | $13.19 | $13.43 | $13.08 | $13.27 | $12.91 | 1,836 |
| 2022-01-27 | $14.33 | $14.33 | $14.33 | $14.33 | $13.93 | 40 |
| 2022-01-26 | $14.33 | $14.33 | $14.33 | $14.33 | $13.93 | 123 |
| 2022-01-25 | $14.42 | $14.42 | $14.33 | $14.33 | $13.93 | 1,065 |
| 2022-01-24 | $14.54 | $14.54 | $13.98 | $14.24 | $13.85 | 10,176 |
| 2022-01-21 | $14.35 | $14.43 | $14.35 | $14.35 | $13.96 | 901 |
| 2022-01-20 | $14.06 | $14.06 | $14.06 | $14.06 | $13.68 | 788 |
| 2022-01-19 | $13.98 | $14.24 | $13.98 | $14.24 | $13.85 | 395 |
| 2022-01-18 | $14.09 | $14.35 | $14.09 | $14.35 | $13.96 | 1,952 |
| 2022-01-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.36 | 651 |
| 2022-01-13 | $14.19 | $14.54 | $13.83 | $14.19 | $13.80 | 2,619 |
| 2022-01-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.00 | 1,419 |
| 2022-01-11 | $14.46 | $14.47 | $14.08 | $14.47 | $14.08 | 2,630 |
| 2022-01-10 | $14.27 | $14.27 | $13.99 | $14.16 | $13.77 | 952 |
| 2022-01-07 | $14.44 | $14.44 | $14.44 | $14.44 | $14.04 | 1,589 |
| 2022-01-06 | $14.78 | $14.78 | $14.65 | $14.65 | $14.25 | 786 |
| 2022-01-05 | $14.70 | $14.70 | $14.49 | $14.70 | $14.30 | 1,682 |
| 2022-01-04 | $14.45 | $14.60 | $14.16 | $14.59 | $14.19 | 61,934 |
| 2022-01-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.13 | 21,693 |
| 2021-12-31 | $14.19 | $14.54 | $13.83 | $14.23 | $13.84 | 21,491 |
| 2021-12-30 | $14.16 | $14.27 | $13.78 | $14.20 | $13.81 | 9,841 |
| 2021-12-29 | $14.14 | $14.14 | $14.14 | $14.14 | $13.75 | 19,515 |
| 2021-12-28 | $14.02 | $14.29 | $14.02 | $14.04 | $13.66 | 30,497 |
| 2021-12-27 | $13.62 | $13.62 | $13.62 | $13.62 | $13.25 | 10,184 |
| 2021-12-23 | $13.60 | $13.62 | $13.29 | $13.62 | $13.25 | 7,621 |
| 2021-12-22 | $13.39 | $13.39 | $13.17 | $13.33 | $12.97 | 29,047 |
| 2021-12-21 | $13.29 | $13.29 | $13.26 | $13.26 | $12.90 | 25,525 |
| 2021-12-20 | $13.50 | $13.50 | $12.86 | $12.86 | $12.51 | 1,831 |
| 2021-12-17 | $13.68 | $13.69 | $13.66 | $13.66 | $13.29 | 22,496 |
| 2021-12-16 | $13.83 | $13.83 | $13.75 | $13.75 | $13.37 | 21,141 |
| 2021-12-15 | $14.36 | $14.36 | $13.97 | $13.97 | $13.59 | 22,256 |
| 2021-12-14 | $14.46 | $14.58 | $14.39 | $14.39 | $14.00 | 22,750 |
| 2021-12-13 | $14.60 | $14.60 | $14.40 | $14.40 | $14.01 | 21,071 |
| 2021-12-10 | $14.89 | $14.89 | $14.45 | $14.65 | $14.25 | 116,318 |
| 2021-12-09 | $14.54 | $14.95 | $14.54 | $14.54 | $14.14 | 218,266 |
| 2021-12-08 | $15.01 | $15.21 | $14.90 | $15.01 | $14.60 | 158,870 |
| 2021-12-07 | $15.16 | $15.26 | $15.12 | $15.19 | $14.77 | 11,861 |
| 2021-12-06 | $15.15 | $15.56 | $15.06 | $15.18 | $14.77 | 9,167 |
| 2021-12-03 | $15.24 | $15.26 | $14.74 | $15.03 | $14.62 | 27,806 |
| 2021-12-02 | $14.90 | $15.15 | $14.67 | $14.84 | $14.44 | 8,811 |
| 2021-12-01 | $15.09 | $15.33 | $14.86 | $15.09 | $14.68 | 9,335 |
| 2021-11-30 | $15.50 | $15.90 | $15.12 | $15.64 | $15.21 | 6,527 |
| 2021-11-29 | $15.94 | $16.16 | $15.48 | $15.95 | $15.51 | 3,892 |
| 2021-11-26 | $15.65 | $15.72 | $15.52 | $15.58 | $15.15 | 3,950 |
| 2021-11-24 | $15.86 | $15.86 | $15.80 | $15.85 | $15.41 | 977 |
| 2021-11-23 | $15.92 | $15.93 | $15.80 | $15.80 | $15.37 | 3,576 |
| 2021-11-22 | $16.30 | $16.31 | $15.91 | $16.02 | $15.59 | 9,992 |
| 2021-11-19 | $16.65 | $16.95 | $16.45 | $16.45 | $16.00 | 17,128 |
| 2021-11-18 | $16.58 | $16.68 | $16.30 | $16.48 | $16.03 | 9,208 |
| 2021-11-17 | $16.70 | $16.70 | $16.67 | $16.67 | $16.22 | 7,920 |
| 2021-11-16 | $16.82 | $16.89 | $16.75 | $16.75 | $16.29 | 3,256 |
| 2021-11-15 | $16.98 | $17.04 | $16.95 | $16.98 | $16.52 | 2,778 |
| 2021-11-12 | $16.93 | $16.97 | $16.86 | $16.92 | $16.46 | 3,359 |
| 2021-11-11 | $16.91 | $17.12 | $16.91 | $16.91 | $16.45 | 1,275 |
| 2021-11-10 | $17.05 | $17.10 | $16.99 | $16.99 | $16.52 | 4,363 |
| 2021-11-09 | $17.26 | $17.26 | $17.15 | $17.22 | $16.75 | 3,826 |
| 2021-11-08 | $17.25 | $17.28 | $17.09 | $17.28 | $16.81 | 1,610 |
| 2021-11-05 | $17.02 | $17.24 | $17.02 | $17.16 | $16.69 | 5,097 |
| 2021-11-04 | $17.27 | $17.34 | $16.85 | $17.26 | $16.79 | 6,780 |
| 2021-11-03 | $17.26 | $17.41 | $17.08 | $17.30 | $16.83 | 3,309 |
| 2021-11-02 | $17.60 | $17.60 | $17.35 | $17.56 | $17.08 | 10,843 |
| 2021-11-01 | $18.21 | $18.21 | $17.54 | $17.56 | $17.08 | 10,843 |
| 2021-10-29 | $17.79 | $17.97 | $17.76 | $17.76 | $17.28 | 2,025 |
| 2021-10-28 | $17.69 | $17.69 | $17.13 | $17.59 | $17.11 | 2,241 |
| 2021-10-27 | $17.77 | $18.26 | $17.55 | $18.14 | $17.65 | 4,055 |
| 2021-10-26 | $17.73 | $18.07 | $17.45 | $18.07 | $17.58 | 2,066 |
| 2021-10-25 | $17.85 | $18.05 | $17.85 | $18.01 | $17.52 | 4,372 |
| 2021-10-22 | $17.96 | $18.06 | $17.86 | $17.97 | $17.48 | 1,374 |
| 2021-10-21 | $18.06 | $18.55 | $17.97 | $18.02 | $17.53 | 7,678 |
| 2021-10-20 | $17.65 | $18.29 | $17.65 | $18.21 | $17.71 | 2,647 |
| 2021-10-19 | $18.25 | $18.44 | $18.25 | $18.44 | $17.94 | 4,914 |
| 2021-10-18 | $17.43 | $17.74 | $17.43 | $17.57 | $17.09 | 3,859 |
| 2021-10-15 | $17.24 | $17.64 | $17.24 | $17.64 | $17.16 | 3,093 |
| 2021-10-14 | $17.86 | $17.86 | $17.33 | $17.45 | $16.97 | 3,531 |
| 2021-10-13 | $17.64 | $17.91 | $17.61 | $17.72 | $17.24 | 1,995 |
| 2021-10-12 | $16.98 | $17.20 | $16.95 | $17.10 | $16.63 | 1,787 |
| 2021-10-11 | $16.57 | $16.95 | $16.57 | $16.95 | $16.49 | 2,237 |
| 2021-10-08 | $16.80 | $16.80 | $16.62 | $16.74 | $16.28 | 2,113 |
| 2021-10-07 | $16.50 | $16.68 | $16.39 | $16.68 | $16.23 | 1,330 |
| 2021-10-06 | $16.61 | $16.70 | $16.30 | $16.68 | $16.23 | 10,148 |
| 2021-10-05 | $16.64 | $16.64 | $16.39 | $16.46 | $16.01 | 5,684 |
| 2021-10-04 | $16.61 | $16.80 | $16.18 | $16.74 | $16.28 | 1,644 |
| 2021-10-01 | $16.35 | $16.73 | $16.35 | $16.73 | $16.27 | 1,504 |
| 2021-09-30 | $17.31 | $17.31 | $16.70 | $16.93 | $16.47 | 1,173 |
| 2021-09-29 | $17.21 | $17.21 | $16.87 | $16.91 | $16.45 | 1,416 |
| 2021-09-28 | $16.70 | $16.85 | $16.70 | $16.85 | $16.39 | 4,279 |
| 2021-09-27 | $17.48 | $17.48 | $17.16 | $17.33 | $16.86 | 6,857 |
| 2021-09-24 | $16.92 | $17.29 | $16.92 | $17.02 | $16.56 | 4,765 |
| 2021-09-23 | $17.28 | $17.72 | $16.84 | $17.72 | $17.24 | 2,253 |
| 2021-09-22 | $17.05 | $17.86 | $17.05 | $17.37 | $16.90 | 3,370 |
| 2021-09-21 | $17.18 | $17.32 | $17.11 | $17.29 | $16.82 | 2,145 |
| 2021-09-20 | $17.15 | $17.56 | $17.15 | $17.37 | $16.90 | 3,703 |
| 2021-09-17 | $17.50 | $17.52 | $16.94 | $17.41 | $16.94 | 2,306 |
| 2021-09-16 | $17.37 | $17.43 | $17.11 | $17.38 | $16.90 | 17,482 |
| 2021-09-15 | $17.58 | $17.58 | $17.46 | $17.46 | $16.98 | 7,172 |
| 2021-09-14 | $17.58 | $17.60 | $17.52 | $17.56 | $17.08 | 3,255 |
| 2021-09-13 | $17.84 | $17.99 | $17.83 | $17.99 | $17.50 | 1,882 |
| 2021-09-10 | $17.99 | $17.99 | $17.46 | $17.95 | $17.46 | 1,218 |
| 2021-09-09 | $18.08 | $18.08 | $18.02 | $18.02 | $17.53 | 923 |
| 2021-09-08 | $18.02 | $18.12 | $17.98 | $17.98 | $17.49 | 1,037 |
| 2021-09-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.97 | 185 |
| 2021-09-03 | $18.01 | $18.01 | $17.50 | $17.66 | $17.18 | 2,470 |
| 2021-09-02 | $18.29 | $18.29 | $17.44 | $17.99 | $17.50 | 4,038 |
| 2021-09-01 | $18.00 | $18.14 | $17.95 | $18.14 | $17.65 | 2,626 |
| 2021-08-31 | $17.66 | $17.66 | $17.59 | $17.59 | $17.11 | 1,584 |
| 2021-08-30 | $18.14 | $18.14 | $18.14 | $18.14 | $17.65 | 390 |
| 2021-08-27 | $17.60 | $17.86 | $17.59 | $17.70 | $17.22 | 2,758 |
| 2021-08-26 | $17.78 | $17.78 | $17.55 | $17.65 | $17.17 | 15,135 |
| 2021-08-25 | $17.44 | $17.54 | $17.19 | $17.19 | $16.72 | 2,156 |
| 2021-08-24 | $17.54 | $17.54 | $17.23 | $17.53 | $17.05 | 6,975 |
| 2021-08-23 | $17.32 | $17.51 | $17.30 | $17.37 | $16.90 | 14,274 |
| 2021-08-20 | $17.29 | $17.51 | $17.03 | $17.51 | $17.03 | 5,657 |
| 2021-08-19 | $17.02 | $17.07 | $16.72 | $17.00 | $16.54 | 3,856 |
| 2021-08-18 | $17.03 | $17.29 | $17.01 | $17.23 | $16.76 | 3,597 |
| 2021-08-17 | $17.07 | $17.07 | $16.93 | $16.93 | $16.33 | 2,801 |
| 2021-08-16 | $17.24 | $17.30 | $17.18 | $17.28 | $16.67 | 8,521 |
| 2021-08-13 | $17.36 | $17.57 | $17.32 | $17.32 | $16.70 | 2,038 |
| 2021-08-12 | $17.34 | $17.93 | $17.02 | $17.50 | $16.88 | 2,753 |
| 2021-08-11 | $17.86 | $17.86 | $17.86 | $17.86 | $17.22 | 397 |
| 2021-08-10 | $18.02 | $18.02 | $17.86 | $17.86 | $17.22 | 722 |
| 2021-08-09 | $18.31 | $18.31 | $18.02 | $18.31 | $17.66 | 5,622 |
| 2021-08-06 | $18.04 | $18.26 | $17.99 | $18.26 | $17.61 | 1,406 |
| 2021-08-05 | $18.25 | $18.29 | $18.08 | $18.29 | $17.64 | 3,727 |
| 2021-08-04 | $18.10 | $18.15 | $17.65 | $18.15 | $17.50 | 2,613 |
| 2021-08-03 | $18.45 | $18.56 | $18.34 | $18.34 | $17.69 | 1,538 |
| 2021-08-02 | $17.84 | $18.74 | $17.84 | $18.32 | $17.67 | 2,461 |
| 2021-07-30 | $18.65 | $18.81 | $18.39 | $18.39 | $17.73 | 2,392 |
| 2021-07-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.11 | 22,130 |
| 2021-07-28 | $19.98 | $20.26 | $19.88 | $19.95 | $19.23 | 2,708 |
| 2021-07-27 | $20.30 | $20.30 | $20.05 | $20.16 | $19.44 | 1,877 |
| 2021-07-26 | $20.33 | $20.35 | $20.33 | $20.35 | $19.62 | 745 |
| 2021-07-23 | $20.46 | $20.46 | $19.87 | $20.23 | $19.51 | 2,974 |
| 2021-07-22 | $20.18 | $20.18 | $20.18 | $20.18 | $19.46 | 373 |
| 2021-07-21 | $20.52 | $20.57 | $20.35 | $20.57 | $19.84 | 982 |
| 2021-07-20 | $20.38 | $20.46 | $20.35 | $20.46 | $19.73 | 3,067 |
| 2021-07-19 | $20.13 | $20.28 | $20.13 | $20.28 | $19.56 | 1,282 |
| 2021-07-16 | $19.77 | $20.57 | $19.77 | $20.25 | $19.53 | 4,836 |
| 2021-07-15 | $20.37 | $20.46 | $20.10 | $20.37 | $19.64 | 23,722 |
| 2021-07-14 | $20.62 | $20.68 | $20.32 | $20.68 | $19.94 | 1,681 |
| 2021-07-13 | $20.88 | $20.96 | $20.81 | $20.81 | $20.07 | 3,038 |
| 2021-07-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.22 | 637 |
| 2021-07-09 | $20.97 | $20.97 | $20.75 | $20.94 | $20.19 | 863 |
| 2021-07-08 | $21.06 | $21.06 | $20.88 | $20.88 | $20.14 | 3,209 |
| 2021-07-07 | $21.27 | $21.47 | $21.23 | $21.24 | $20.48 | 5,258 |
| 2021-07-06 | $21.43 | $21.43 | $20.89 | $20.89 | $20.14 | 1,458 |
| 2021-07-02 | $21.25 | $21.43 | $21.09 | $21.43 | $20.67 | 2,261 |
| 2021-07-01 | $21.56 | $21.62 | $21.35 | $21.35 | $20.59 | 851 |
| 2021-06-30 | $21.16 | $21.32 | $21.10 | $21.32 | $20.56 | 1,571 |
| 2021-06-29 | $21.12 | $21.18 | $20.93 | $21.18 | $20.42 | 3,380 |
| 2021-06-28 | $21.23 | $21.23 | $21.23 | $21.23 | $20.47 | 198 |
| 2021-06-25 | $21.20 | $21.23 | $21.20 | $21.23 | $20.47 | 796 |
| 2021-06-24 | $21.36 | $21.43 | $21.21 | $21.27 | $20.51 | 6,073 |
| 2021-06-23 | $21.40 | $21.40 | $21.11 | $21.11 | $20.36 | 5,353 |
| 2021-06-22 | $21.46 | $21.46 | $21.42 | $21.42 | $20.66 | 3,958 |
| 2021-06-21 | $21.53 | $21.67 | $21.44 | $21.62 | $20.85 | 5,521 |
| 2021-06-18 | $21.47 | $21.47 | $21.35 | $21.35 | $20.59 | 6,737 |
| 2021-06-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.61 | 676 |
| 2021-06-16 | $21.28 | $21.43 | $21.21 | $21.31 | $20.55 | 5,629 |
| 2021-06-15 | $21.42 | $21.50 | $21.35 | $21.35 | $20.59 | 1,756 |
| 2021-06-14 | $21.45 | $21.71 | $21.45 | $21.71 | $20.94 | 1,192 |
| 2021-06-11 | $21.77 | $21.77 | $21.41 | $21.50 | $20.73 | 2,190 |
| 2021-06-10 | $21.70 | $21.79 | $21.58 | $21.69 | $20.92 | 1,568 |
| 2021-06-09 | $21.80 | $21.97 | $21.71 | $21.74 | $20.96 | 4,492 |
| 2021-06-08 | $21.96 | $21.96 | $21.79 | $21.88 | $21.10 | 2,445 |
| 2021-06-07 | $22.21 | $22.21 | $22.03 | $22.03 | $21.25 | 4,385 |
| 2021-06-04 | $21.91 | $22.15 | $21.91 | $22.12 | $21.33 | 4,062 |
| 2021-06-03 | $22.30 | $22.56 | $22.18 | $22.53 | $21.73 | 2,798 |
| 2021-06-02 | $21.83 | $21.83 | $21.80 | $21.80 | $21.02 | 2,032 |
| 2021-06-01 | $21.82 | $21.85 | $21.82 | $21.84 | $21.06 | 12,324 |
| 2021-05-28 | $21.96 | $21.96 | $21.85 | $21.85 | $21.07 | 1,015 |
| 2021-05-27 | $22.15 | $22.34 | $21.92 | $21.92 | $21.14 | 3,175 |
| 2021-05-26 | $22.10 | $22.33 | $22.04 | $22.04 | $21.25 | 3,260 |
| 2021-05-25 | $22.10 | $22.10 | $22.00 | $22.10 | $21.31 | 4,715 |
| 2021-05-24 | $21.90 | $22.10 | $21.90 | $22.10 | $21.31 | 943 |
| 2021-05-21 | $22.19 | $22.19 | $21.72 | $21.84 | $21.06 | 4,636 |
| 2021-05-20 | $22.04 | $22.10 | $21.68 | $21.68 | $20.91 | 4,588 |
| 2021-05-19 | $21.83 | $22.02 | $21.80 | $22.02 | $21.23 | 2,152 |
| 2021-05-18 | $21.89 | $22.01 | $21.85 | $21.86 | $21.08 | 5,810 |
| 2021-05-17 | $21.82 | $21.82 | $21.64 | $21.78 | $21.00 | 13,553 |
| 2021-05-14 | $21.77 | $21.98 | $21.77 | $21.82 | $21.04 | 59,111 |
| 2021-05-13 | $21.88 | $22.00 | $21.63 | $21.63 | $20.86 | 793 |
| 2021-05-12 | $21.82 | $21.97 | $21.75 | $21.85 | $21.07 | 170,708 |
| 2021-05-11 | $22.05 | $22.10 | $21.68 | $21.90 | $21.12 | 105,099 |
| 2021-05-10 | $21.87 | $22.02 | $21.87 | $22.02 | $21.23 | 575 |
| 2021-05-07 | $21.95 | $21.95 | $21.82 | $21.82 | $21.04 | 696 |
| 2021-05-06 | $21.35 | $21.82 | $21.26 | $21.58 | $20.81 | 5,166 |
| 2021-05-05 | $21.77 | $21.86 | $21.77 | $21.86 | $21.08 | 808 |
| 2021-05-04 | $21.85 | $21.85 | $21.81 | $21.81 | $21.03 | 914 |
| 2021-05-03 | $21.53 | $21.76 | $21.38 | $21.38 | $20.62 | 3,182 |
| 2021-04-30 | $21.83 | $21.85 | $21.83 | $21.85 | $21.07 | 946 |
| 2021-04-29 | $22.02 | $22.02 | $22.02 | $22.02 | $21.24 | 945 |
| 2021-04-28 | $21.98 | $22.09 | $21.98 | $22.09 | $21.30 | 740 |
| 2021-04-27 | $21.95 | $22.10 | $21.82 | $21.98 | $21.20 | 1,196 |
| 2021-04-26 | $21.59 | $21.91 | $21.47 | $21.81 | $21.03 | 5,573 |
| 2021-04-23 | $21.75 | $22.05 | $21.33 | $21.72 | $20.95 | 1,806 |
| 2021-04-22 | $21.53 | $21.87 | $21.34 | $21.34 | $20.58 | 1,065 |
| 2021-04-21 | $21.35 | $21.35 | $21.33 | $21.33 | $20.57 | 648 |
| 2021-04-20 | $21.25 | $21.25 | $21.14 | $21.16 | $20.41 | 2,233 |
| 2021-04-19 | $21.08 | $21.21 | $21.08 | $21.15 | $20.40 | 1,356 |
| 2021-04-16 | $21.08 | $21.13 | $20.99 | $21.13 | $20.38 | 2,608 |
| 2021-04-15 | $21.26 | $21.26 | $21.26 | $21.26 | $20.50 | 116 |
| 2021-04-14 | $21.26 | $21.26 | $21.26 | $21.26 | $20.50 | 286 |
| 2021-04-13 | $21.36 | $21.36 | $21.26 | $21.26 | $20.50 | 662 |
| 2021-04-12 | $21.40 | $21.51 | $21.40 | $21.43 | $20.67 | 1,773 |
| 2021-04-09 | $21.58 | $21.81 | $21.39 | $21.39 | $20.63 | 1,297 |
| 2021-04-08 | $21.55 | $21.57 | $21.43 | $21.54 | $20.77 | 2,364 |
| 2021-04-07 | $21.73 | $21.73 | $21.64 | $21.64 | $20.86 | 1,389 |
| 2021-04-06 | $21.73 | $21.85 | $21.62 | $21.67 | $20.90 | 1,380 |
| 2021-04-05 | $21.94 | $21.94 | $21.82 | $21.94 | $21.16 | 7,238 |
| 2021-04-01 | $21.70 | $21.70 | $21.59 | $21.68 | $20.91 | 5,333 |
| 2021-03-31 | $21.56 | $21.87 | $21.56 | $21.87 | $21.09 | 1,084 |
| 2021-03-30 | $21.91 | $21.94 | $21.91 | $21.94 | $21.16 | 638 |
| 2021-03-29 | $21.92 | $22.34 | $21.92 | $22.06 | $21.27 | 2,941 |
| 2021-03-26 | $21.78 | $21.88 | $21.53 | $21.70 | $20.93 | 1,169 |
| 2021-03-25 | $21.57 | $21.82 | $21.05 | $21.75 | $20.97 | 1,572 |
| 2021-03-24 | $21.78 | $22.00 | $21.78 | $21.78 | $21.00 | 632 |
| 2021-03-23 | $22.67 | $22.67 | $22.45 | $22.45 | $21.09 | 797 |
| 2021-03-22 | $22.19 | $22.29 | $22.19 | $22.29 | $20.94 | 637 |
| 2021-03-19 | $22.28 | $22.28 | $22.18 | $22.18 | $20.84 | 702 |
| 2021-03-18 | $21.96 | $21.96 | $21.47 | $21.62 | $20.31 | 929 |
| 2021-03-17 | $22.42 | $22.42 | $21.49 | $21.87 | $20.55 | 5,724 |
| 2021-03-16 | $21.90 | $22.13 | $21.62 | $21.63 | $20.32 | 60,064 |
| 2021-03-15 | $22.45 | $22.45 | $22.31 | $22.31 | $20.96 | 1,229 |
| 2021-03-12 | $22.43 | $22.62 | $22.43 | $22.62 | $21.25 | 706 |
| 2021-03-11 | $23.37 | $23.40 | $23.37 | $23.40 | $21.98 | 610 |
| 2021-03-10 | $23.37 | $23.60 | $23.34 | $23.60 | $22.17 | 1,021 |
| 2021-03-09 | $23.39 | $23.39 | $23.39 | $23.39 | $21.98 | 324 |
| 2021-03-08 | $22.49 | $23.66 | $22.49 | $23.66 | $22.23 | 1,697 |
| 2021-03-05 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 933 |
| 2021-03-04 | $21.50 | $21.75 | $21.43 | $21.53 | $20.23 | 2,378 |
| 2021-03-03 | $21.67 | $21.74 | $21.59 | $21.71 | $20.40 | 1,475 |
| 2021-03-02 | $21.02 | $21.56 | $21.02 | $21.04 | $19.77 | 3,676 |
| 2021-03-01 | $21.62 | $22.15 | $21.41 | $22.15 | $20.81 | 1,717 |
| 2021-02-26 | $21.67 | $21.67 | $21.29 | $21.29 | $20.00 | 1,151 |
| 2021-02-25 | $22.41 | $22.41 | $22.25 | $22.25 | $20.90 | 1,018 |
| 2021-02-24 | $21.61 | $22.28 | $21.61 | $22.24 | $20.90 | 1,363 |
| 2021-02-23 | $21.46 | $21.71 | $21.46 | $21.55 | $20.25 | 1,182 |
| 2021-02-22 | $21.45 | $21.51 | $21.17 | $21.51 | $20.21 | 1,597 |
| 2021-02-19 | $21.33 | $21.63 | $21.26 | $21.63 | $20.32 | 1,430 |
| 2021-02-18 | $21.32 | $21.60 | $21.06 | $21.06 | $19.79 | 2,659 |
| 2021-02-17 | $21.72 | $21.72 | $21.60 | $21.65 | $20.34 | 3,312 |
| 2021-02-16 | $21.92 | $21.97 | $21.70 | $21.97 | $20.64 | 2,139 |
| 2021-02-12 | $22.08 | $22.31 | $22.08 | $22.19 | $20.85 | 7,923 |
| 2021-02-11 | $22.01 | $22.20 | $21.60 | $22.20 | $20.86 | 3,294 |
| 2021-02-10 | $21.62 | $21.92 | $21.62 | $21.92 | $20.59 | 4,947 |
| 2021-02-09 | $21.95 | $22.23 | $21.66 | $22.23 | $20.89 | 10,062 |
| 2021-02-08 | $21.92 | $22.13 | $21.87 | $22.13 | $20.79 | 1,238 |
| 2021-02-05 | $21.89 | $22.12 | $21.83 | $22.12 | $20.78 | 643 |
| 2021-02-04 | $22.10 | $22.22 | $22.10 | $22.21 | $20.87 | 988 |
| 2021-02-03 | $21.94 | $22.05 | $21.89 | $22.05 | $20.72 | 3,317 |
| 2021-02-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.09 | 356 |
| 2021-02-01 | $21.50 | $21.58 | $21.06 | $21.38 | $20.09 | 3,110 |
| 2021-01-29 | $21.76 | $22.09 | $21.51 | $21.58 | $20.27 | 1,791 |
| 2021-01-28 | $21.84 | $21.91 | $21.84 | $21.87 | $20.55 | 1,548 |
| 2021-01-27 | $22.12 | $22.30 | $21.91 | $22.30 | $20.95 | 3,702 |
| 2021-01-26 | $22.24 | $22.36 | $22.24 | $22.36 | $21.01 | 2,035 |
| 2021-01-25 | $22.17 | $22.22 | $22.12 | $22.12 | $20.78 | 22,109 |
| 2021-01-22 | $22.60 | $22.60 | $22.12 | $22.12 | $20.78 | 3,931 |
| 2021-01-21 | $22.60 | $22.87 | $22.60 | $22.80 | $21.42 | 3,398 |
| 2021-01-20 | $22.66 | $22.89 | $22.63 | $22.89 | $21.51 | 1,519 |
| 2021-01-19 | $22.49 | $23.25 | $22.31 | $22.31 | $20.96 | 6,686 |
| 2021-01-15 | $22.54 | $22.78 | $22.54 | $22.78 | $21.40 | 3,521 |
| 2021-01-14 | $22.69 | $22.89 | $22.61 | $22.89 | $21.51 | 1,892 |
| 2021-01-13 | $22.30 | $22.44 | $22.30 | $22.44 | $21.08 | 1,077 |
| 2021-01-12 | $22.07 | $22.27 | $22.01 | $22.27 | $20.92 | 4,021 |
| 2021-01-11 | $22.20 | $22.29 | $22.10 | $22.29 | $20.94 | 7,287 |
| 2021-01-08 | $22.00 | $22.27 | $21.97 | $22.27 | $20.92 | 5,220 |
| 2021-01-07 | $21.30 | $21.51 | $21.27 | $21.51 | $20.21 | 4,004 |
| 2021-01-06 | $21.03 | $21.40 | $21.01 | $21.40 | $20.11 | 1,722 |
| 2021-01-05 | $21.28 | $21.28 | $21.22 | $21.22 | $19.93 | 613 |
| 2021-01-04 | $21.21 | $21.21 | $20.59 | $20.59 | $19.34 | 5,435 |
| 2020-12-31 | $20.00 | $21.39 | $20.00 | $20.97 | $19.70 | 7,995 |
| 2020-12-30 | $21.16 | $21.16 | $20.87 | $20.87 | $19.61 | 1,235 |
| 2020-12-29 | $21.05 | $21.05 | $20.84 | $21.00 | $19.73 | 1,547 |
| 2020-12-28 | $20.78 | $21.07 | $20.38 | $20.38 | $19.15 | 9,644 |
| 2020-12-24 | $20.83 | $21.11 | $20.83 | $20.83 | $19.57 | 1,268 |
| 2020-12-23 | $20.84 | $21.12 | $20.73 | $20.73 | $19.48 | 2,075 |
| 2020-12-22 | $20.95 | $21.09 | $20.26 | $21.09 | $19.81 | 23,109 |
| 2020-12-21 | $20.85 | $21.65 | $20.50 | $21.13 | $19.85 | 3,115 |
| 2020-12-18 | $20.82 | $20.82 | $20.31 | $20.31 | $19.08 | 1,263 |
| 2020-12-17 | $20.87 | $20.91 | $20.70 | $20.84 | $19.58 | 4,594 |
| 2020-12-16 | $21.23 | $21.31 | $21.17 | $21.17 | $19.89 | 976 |
| 2020-12-15 | $21.26 | $21.42 | $21.13 | $21.18 | $19.90 | 5,845 |
| 2020-12-14 | $20.76 | $20.97 | $20.55 | $20.87 | $19.61 | 2,840 |
| 2020-12-11 | $20.62 | $20.62 | $20.38 | $20.49 | $19.25 | 1,620 |
| 2020-12-10 | $20.94 | $20.94 | $20.66 | $20.92 | $19.65 | 3,889 |
| 2020-12-09 | $20.46 | $20.46 | $20.08 | $20.25 | $19.03 | 2,880 |
| 2020-12-08 | $20.22 | $20.41 | $20.15 | $20.15 | $18.93 | 5,050 |
| 2020-12-07 | $20.48 | $20.52 | $20.14 | $20.14 | $18.92 | 12,794 |
| 2020-12-04 | $20.25 | $20.42 | $20.21 | $20.21 | $18.99 | 1,371 |
| 2020-12-03 | $20.62 | $20.62 | $20.23 | $20.23 | $19.01 | 3,371 |
| 2020-12-02 | $20.92 | $20.92 | $19.25 | $19.28 | $18.11 | 6,407 |
| 2020-12-01 | $20.82 | $20.82 | $20.28 | $20.28 | $19.05 | 41,805 |
| 2020-11-30 | $20.46 | $20.46 | $19.92 | $19.92 | $18.72 | 15,300 |
| 2020-11-27 | $21.18 | $21.18 | $20.10 | $20.75 | $19.50 | 1,830 |
| 2020-11-25 | $21.46 | $21.46 | $21.30 | $21.40 | $20.11 | 2,323 |
| 2020-11-24 | $21.30 | $21.45 | $21.30 | $21.40 | $20.11 | 2,251 |
| 2020-11-23 | $22.23 | $22.27 | $20.51 | $21.30 | $20.01 | 10,431 |
| 2020-11-20 | $21.57 | $21.57 | $20.98 | $20.98 | $19.71 | 645 |
| 2020-11-19 | $21.98 | $21.98 | $21.64 | $21.82 | $20.50 | 1,361 |
| 2020-11-18 | $22.93 | $22.93 | $22.33 | $22.33 | $20.98 | 1,097 |
| 2020-11-17 | $22.84 | $23.03 | $22.84 | $23.03 | $21.64 | 1,112 |
| 2020-11-16 | $23.66 | $23.66 | $22.48 | $23.09 | $21.69 | 1,814 |
| 2020-11-13 | $24.00 | $24.00 | $23.32 | $24.00 | $22.55 | 4,015 |
| 2020-11-12 | $24.00 | $24.00 | $23.51 | $23.70 | $22.27 | 2,576 |
| 2020-11-11 | $23.87 | $24.73 | $23.87 | $24.15 | $22.69 | 1,520 |
| 2020-11-10 | $22.49 | $23.20 | $22.49 | $23.20 | $21.80 | 1,803 |
| 2020-11-09 | $21.95 | $21.95 | $21.24 | $21.47 | $20.17 | 2,513 |
| 2020-11-06 | $20.36 | $20.52 | $20.09 | $20.52 | $19.28 | 1,644 |
| 2020-11-05 | $19.04 | $20.01 | $19.04 | $19.60 | $18.41 | 3,630 |
| 2020-11-04 | $19.78 | $19.78 | $19.69 | $19.77 | $18.57 | 1,018 |
| 2020-11-03 | $20.00 | $20.00 | $19.16 | $19.16 | $18.00 | 2,423 |
| 2020-11-02 | $19.25 | $19.45 | $19.25 | $19.44 | $18.26 | 1,833 |
| 2020-10-30 | $18.88 | $19.38 | $18.29 | $18.92 | $17.78 | 3,658 |
| 2020-10-29 | $18.95 | $19.16 | $18.50 | $18.59 | $17.47 | 3,173 |
| 2020-10-28 | $18.26 | $18.54 | $18.26 | $18.26 | $17.16 | 1,620 |
| 2020-10-27 | $18.74 | $19.01 | $18.74 | $19.01 | $17.86 | 3,942 |
| 2020-10-26 | $18.31 | $18.96 | $18.31 | $18.39 | $17.28 | 2,321 |
| 2020-10-23 | $19.00 | $19.00 | $18.35 | $18.68 | $17.55 | 2,241 |
| 2020-10-22 | $18.89 | $18.89 | $18.82 | $18.82 | $17.68 | 3,219 |
| 2020-10-21 | $18.85 | $18.96 | $18.85 | $18.96 | $17.81 | 720 |
| 2020-10-20 | $18.90 | $18.90 | $18.54 | $18.88 | $17.74 | 3,208 |
| 2020-10-19 | $18.75 | $18.90 | $18.47 | $18.54 | $17.42 | 3,550 |
| 2020-10-16 | $18.89 | $19.21 | $18.87 | $18.87 | $17.73 | 1,915 |
| 2020-10-15 | $18.98 | $18.98 | $18.71 | $18.81 | $17.67 | 1,305 |
| 2020-10-14 | $18.84 | $18.87 | $18.84 | $18.84 | $17.70 | 1,167 |
| 2020-10-13 | $18.74 | $18.77 | $18.57 | $18.72 | $17.58 | 1,999 |
| 2020-10-12 | $19.07 | $19.20 | $18.94 | $19.03 | $17.88 | 3,577 |
| 2020-10-09 | $19.50 | $19.50 | $18.94 | $19.27 | $18.10 | 2,944 |
| 2020-10-08 | $19.24 | $19.79 | $19.24 | $19.55 | $18.37 | 5,631 |
| 2020-10-07 | $19.55 | $19.80 | $19.55 | $19.80 | $18.60 | 1,716 |
| 2020-10-06 | $19.80 | $19.80 | $19.29 | $19.35 | $18.18 | 5,685 |
| 2020-10-05 | $19.54 | $19.60 | $19.44 | $19.60 | $18.41 | 1,637 |
| 2020-10-02 | $19.45 | $19.70 | $19.19 | $19.70 | $18.51 | 5,063 |
| 2020-10-01 | $19.14 | $19.80 | $19.14 | $19.19 | $18.03 | 2,759 |
| 2020-09-30 | $18.74 | $19.05 | $18.58 | $18.58 | $17.46 | 2,386 |
| 2020-09-29 | $18.64 | $18.91 | $18.45 | $18.90 | $17.76 | 7,663 |
| 2020-09-28 | $19.34 | $19.60 | $19.34 | $19.59 | $18.41 | 7,051 |
| 2020-09-25 | $19.62 | $19.62 | $19.24 | $19.56 | $18.38 | 4,175 |
| 2020-09-24 | $20.00 | $20.00 | $19.14 | $19.30 | $18.13 | 3,813 |
| 2020-09-23 | $19.91 | $19.91 | $19.10 | $19.15 | $17.99 | 3,605 |
| 2020-09-22 | $19.76 | $19.76 | $19.42 | $19.54 | $18.36 | 4,746 |
| 2020-09-21 | $19.50 | $19.53 | $18.92 | $19.53 | $18.35 | 2,630 |
| 2020-09-18 | $20.06 | $20.06 | $19.70 | $19.94 | $18.73 | 5,296 |
| 2020-09-17 | $19.48 | $19.48 | $19.41 | $19.41 | $18.24 | 1,846 |
| 2020-09-16 | $19.31 | $19.31 | $19.13 | $19.31 | $18.14 | 2,954 |
| 2020-09-15 | $19.08 | $19.08 | $18.84 | $19.04 | $17.89 | 3,010 |
| 2020-09-14 | $19.08 | $19.08 | $18.78 | $18.90 | $17.76 | 1,834 |
| 2020-09-11 | $18.99 | $19.61 | $18.99 | $19.13 | $17.97 | 2,176 |
| 2020-09-10 | $19.11 | $19.35 | $18.79 | $18.79 | $17.65 | 8,821 |
| 2020-09-09 | $19.20 | $19.39 | $18.89 | $19.01 | $17.86 | 3,106 |
| 2020-09-08 | $19.61 | $19.61 | $18.77 | $19.53 | $18.35 | 3,857 |
| 2020-09-04 | $19.61 | $20.27 | $19.59 | $19.97 | $18.76 | 1,967 |
| 2020-09-03 | $20.66 | $20.66 | $19.85 | $19.85 | $18.65 | 2,294 |
| 2020-09-02 | $20.92 | $21.25 | $20.46 | $20.47 | $19.23 | 7,115 |
| 2020-09-01 | $20.59 | $20.67 | $20.59 | $20.67 | $19.42 | 589 |
| 2020-08-31 | $20.81 | $21.06 | $20.81 | $20.93 | $19.67 | 773 |
| 2020-08-28 | $20.84 | $21.01 | $20.84 | $20.84 | $19.58 | 1,407 |
| 2020-08-27 | $21.44 | $21.44 | $21.28 | $21.28 | $19.99 | 7,407 |
| 2020-08-26 | $21.28 | $21.86 | $21.28 | $21.44 | $20.14 | 2,469 |
| 2020-08-25 | $21.74 | $21.87 | $21.54 | $21.65 | $20.34 | 3,445 |
| 2020-08-24 | $21.13 | $21.51 | $20.92 | $20.92 | $19.65 | 10,022 |
| 2020-08-21 | $20.69 | $20.74 | $20.31 | $20.71 | $19.46 | 1,727 |
| 2020-08-20 | $20.86 | $20.86 | $20.27 | $20.80 | $19.54 | 1,746 |
| 2020-08-19 | $20.83 | $20.86 | $20.65 | $20.65 | $19.40 | 17,988 |
| 2020-08-18 | $21.11 | $21.11 | $20.84 | $20.90 | $19.40 | 3,977 |
| 2020-08-17 | $21.19 | $21.38 | $21.00 | $21.14 | $19.62 | 2,747 |
| 2020-08-14 | $21.43 | $21.43 | $21.22 | $21.22 | $19.69 | 646 |
| 2020-08-13 | $21.78 | $21.78 | $21.25 | $21.25 | $19.73 | 2,683 |
| 2020-08-12 | $21.36 | $21.36 | $21.35 | $21.35 | $19.82 | 942 |
| 2020-08-11 | $21.55 | $21.73 | $21.22 | $21.22 | $19.70 | 1,691 |
| 2020-08-10 | $22.04 | $22.04 | $21.50 | $21.50 | $19.96 | 2,110 |
| 2020-08-07 | $21.71 | $21.91 | $21.11 | $21.13 | $19.61 | 1,603 |
| 2020-08-06 | $21.87 | $22.01 | $21.68 | $21.77 | $20.20 | 2,084 |
| 2020-08-05 | $21.55 | $22.02 | $21.55 | $21.70 | $20.14 | 1,601 |
| 2020-08-04 | $21.51 | $21.62 | $21.51 | $21.51 | $19.97 | 2,939 |
| 2020-08-03 | $21.88 | $21.88 | $21.44 | $21.64 | $20.08 | 3,073 |
| 2020-07-31 | $21.32 | $21.32 | $21.32 | $21.32 | $19.79 | 431 |
| 2020-07-30 | $20.96 | $20.96 | $20.61 | $20.61 | $19.13 | 2,307 |
| 2020-07-29 | $20.78 | $20.82 | $20.39 | $20.39 | $18.93 | 3,396 |
| 2020-07-28 | $20.97 | $20.97 | $20.59 | $20.71 | $19.22 | 3,413 |
| 2020-07-27 | $21.62 | $21.62 | $21.35 | $21.57 | $20.02 | 1,873 |
| 2020-07-24 | $20.51 | $21.27 | $20.51 | $20.87 | $19.38 | 1,550 |
| 2020-07-23 | $21.39 | $21.53 | $21.30 | $21.30 | $19.77 | 1,934 |
| 2020-07-22 | $20.86 | $21.21 | $20.83 | $21.21 | $19.69 | 1,394 |
| 2020-07-21 | $21.94 | $22.11 | $21.94 | $22.11 | $20.52 | 3,950 |
| 2020-07-20 | $22.24 | $22.25 | $22.14 | $22.25 | $20.65 | 1,112 |
| 2020-07-17 | $22.95 | $22.95 | $22.69 | $22.85 | $21.21 | 1,015 |
| 2020-07-16 | $23.05 | $23.30 | $22.47 | $23.18 | $21.52 | 3,106 |
| 2020-07-15 | $23.03 | $23.03 | $23.03 | $23.03 | $21.38 | 866 |
| 2020-07-14 | $23.45 | $23.45 | $23.45 | $23.45 | $21.77 | 897 |
| 2020-07-13 | $23.79 | $23.99 | $23.26 | $23.91 | $22.20 | 1,200 |
| 2020-07-10 | $23.79 | $24.00 | $23.79 | $24.00 | $22.28 | 982 |
| 2020-07-09 | $24.62 | $24.62 | $23.66 | $23.96 | $22.24 | 1,280 |
| 2020-07-08 | $23.85 | $24.10 | $23.61 | $24.10 | $22.37 | 1,014 |
| 2020-07-07 | $23.53 | $23.53 | $23.53 | $23.53 | $21.84 | 383 |
| 2020-07-06 | $22.47 | $23.71 | $22.47 | $23.65 | $21.95 | 3,484 |
| 2020-07-02 | $22.25 | $23.14 | $22.25 | $22.32 | $20.72 | 3,799 |
| 2020-07-01 | $22.25 | $23.71 | $21.91 | $22.55 | $20.93 | 2,167 |
| 2020-06-30 | $22.20 | $23.12 | $22.20 | $23.12 | $21.46 | 1,837 |
| 2020-06-29 | $23.92 | $23.92 | $23.25 | $23.25 | $21.58 | 1,068 |
| 2020-06-26 | $22.63 | $22.63 | $22.26 | $22.26 | $20.66 | 1,519 |
| 2020-06-25 | $22.90 | $22.90 | $21.96 | $22.50 | $20.89 | 2,149 |
| 2020-06-24 | $22.89 | $22.89 | $22.18 | $22.40 | $20.79 | 2,533 |
| 2020-06-23 | $22.67 | $23.23 | $22.53 | $22.88 | $21.24 | 2,141 |
| 2020-06-22 | $23.39 | $23.39 | $22.88 | $23.38 | $21.70 | 2,215 |
| 2020-06-19 | $23.17 | $23.30 | $22.80 | $22.80 | $21.16 | 3,030 |
| 2020-06-18 | $23.76 | $24.42 | $23.56 | $23.56 | $21.87 | 1,756 |
| 2020-06-17 | $24.11 | $24.52 | $24.00 | $24.05 | $22.33 | 1,450 |
| 2020-06-16 | $24.19 | $24.62 | $23.41 | $23.63 | $21.94 | 1,722 |
| 2020-06-15 | $23.42 | $24.41 | $23.42 | $24.10 | $22.37 | 1,988 |
| 2020-06-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.19 | 559 |
| 2020-06-11 | $24.10 | $24.10 | $23.24 | $23.55 | $21.86 | 1,590 |
| 2020-06-10 | $24.43 | $25.52 | $24.43 | $24.65 | $22.88 | 5,074 |
| 2020-06-09 | $24.50 | $25.13 | $24.50 | $24.70 | $22.93 | 3,943 |
| 2020-06-08 | $24.54 | $24.54 | $24.54 | $24.54 | $22.78 | 1,016 |
| 2020-06-05 | $24.06 | $24.06 | $23.64 | $23.86 | $22.15 | 1,727 |
| 2020-06-04 | $23.86 | $23.86 | $23.07 | $23.07 | $21.42 | 2,248 |
| 2020-06-03 | $23.19 | $23.81 | $23.19 | $23.81 | $22.10 | 1,832 |
| 2020-06-02 | $22.93 | $23.10 | $22.73 | $22.82 | $21.18 | 2,568 |
| 2020-06-01 | $21.45 | $22.26 | $21.45 | $21.78 | $20.22 | 4,139 |
| 2020-05-29 | $21.43 | $21.43 | $20.42 | $20.64 | $19.16 | 2,994 |
| 2020-05-28 | $21.44 | $21.80 | $21.03 | $21.23 | $19.71 | 5,993 |
| 2020-05-27 | $21.24 | $21.44 | $21.24 | $21.24 | $19.72 | 3,042 |
| 2020-05-26 | $22.24 | $22.24 | $21.90 | $22.07 | $20.49 | 7,181 |
| 2020-05-22 | $23.05 | $23.05 | $22.23 | $22.64 | $21.02 | 2,065 |
| 2020-05-21 | $24.15 | $24.15 | $22.72 | $22.94 | $21.29 | 10,673 |
| 2020-05-20 | $23.69 | $23.90 | $23.69 | $23.80 | $22.09 | 6,035 |
| 2020-05-19 | $23.53 | $23.53 | $23.17 | $23.53 | $21.84 | 5,167 |
| 2020-05-18 | $23.46 | $24.34 | $23.46 | $23.76 | $22.06 | 9,489 |
| 2020-05-15 | $24.19 | $24.19 | $23.45 | $23.49 | $21.81 | 11,154 |
| 2020-05-14 | $23.52 | $24.38 | $23.52 | $24.19 | $22.46 | 4,506 |
| 2020-05-13 | $24.10 | $24.10 | $23.77 | $23.77 | $22.07 | 5,321 |
| 2020-05-12 | $24.04 | $24.10 | $23.78 | $23.78 | $22.07 | 3,133 |
| 2020-05-11 | $24.51 | $24.51 | $23.79 | $23.79 | $22.08 | 2,373 |
| 2020-05-08 | $23.56 | $23.88 | $23.56 | $23.88 | $22.17 | 672 |
| 2020-05-07 | $23.94 | $24.27 | $23.51 | $23.51 | $21.82 | 3,946 |
| 2020-05-06 | $24.02 | $24.11 | $23.39 | $23.55 | $21.86 | 2,853 |
| 2020-05-05 | $23.73 | $23.80 | $23.73 | $23.73 | $22.03 | 1,271 |
| 2020-05-04 | $23.49 | $24.04 | $23.29 | $24.04 | $22.32 | 1,865 |
| 2020-05-01 | $22.87 | $23.87 | $22.51 | $22.51 | $20.90 | 6,647 |
| 2020-04-30 | $23.80 | $23.97 | $23.10 | $23.30 | $21.63 | 2,118 |
| 2020-04-29 | $23.39 | $24.19 | $23.34 | $23.98 | $22.26 | 3,651 |
| 2020-04-28 | $23.61 | $23.61 | $23.38 | $23.39 | $21.71 | 3,702 |
| 2020-04-27 | $23.60 | $23.91 | $23.54 | $23.70 | $22.00 | 5,617 |
| 2020-04-24 | $24.06 | $24.06 | $23.33 | $23.75 | $22.05 | 9,231 |
| 2020-04-23 | $23.80 | $24.18 | $23.26 | $23.55 | $21.86 | 7,030 |
| 2020-04-22 | $22.72 | $23.99 | $22.72 | $23.93 | $22.21 | 4,599 |
| 2020-04-21 | $22.50 | $22.80 | $22.39 | $22.43 | $20.82 | 9,550 |
| 2020-04-20 | $23.52 | $24.75 | $23.52 | $24.35 | $22.60 | 3,325 |
| 2020-04-17 | $24.26 | $24.63 | $23.93 | $24.57 | $22.81 | 3,654 |
| 2020-04-16 | $23.86 | $24.33 | $23.79 | $24.33 | $22.59 | 4,189 |
| 2020-04-15 | $23.90 | $24.51 | $23.90 | $23.90 | $22.19 | 5,133 |
| 2020-04-14 | $24.18 | $24.51 | $23.54 | $23.54 | $21.85 | 11,415 |
| 2020-04-13 | $23.89 | $25.17 | $23.81 | $24.25 | $22.51 | 8,058 |
| 2020-04-09 | $23.55 | $25.15 | $23.55 | $24.27 | $22.53 | 8,043 |
| 2020-04-08 | $24.82 | $24.82 | $23.59 | $24.39 | $22.64 | 17,352 |
| 2020-04-07 | $23.87 | $25.03 | $23.60 | $23.60 | $21.91 | 310,976 |
| 2020-04-06 | $22.97 | $22.97 | $22.03 | $22.55 | $20.93 | 93,629 |
| 2020-04-03 | $21.17 | $21.54 | $21.03 | $21.54 | $20.00 | 16,757 |
| 2020-04-02 | $21.88 | $21.88 | $21.32 | $21.62 | $20.07 | 11,323 |
| 2020-04-01 | $22.73 | $22.79 | $21.05 | $22.38 | $20.78 | 5,985 |
| 2020-03-31 | $22.40 | $23.08 | $22.40 | $22.42 | $20.81 | 12,441 |
| 2020-03-30 | $22.27 | $22.27 | $21.61 | $21.72 | $20.16 | 14,598 |
| 2020-03-27 | $21.39 | $23.07 | $21.39 | $22.56 | $20.94 | 7,742 |
| 2020-03-26 | $21.63 | $22.69 | $21.35 | $21.39 | $19.86 | 6,008 |
| 2020-03-25 | $19.45 | $21.03 | $18.85 | $21.03 | $19.52 | 9,548 |
| 2020-03-24 | $19.75 | $19.90 | $18.30 | $18.90 | $17.54 | 17,648 |
| 2020-03-23 | $18.60 | $18.60 | $17.31 | $17.31 | $16.07 | 12,885 |
| 2020-03-20 | $19.72 | $21.05 | $18.24 | $18.65 | $17.31 | 12,565 |
| 2020-03-19 | $18.47 | $20.57 | $18.15 | $18.86 | $17.51 | 17,125 |
| 2020-03-18 | $19.45 | $21.52 | $18.32 | $20.60 | $19.12 | 14,445 |
| 2020-03-17 | $19.39 | $21.63 | $19.04 | $21.63 | $19.44 | 18,335 |
| 2020-03-16 | $19.75 | $20.25 | $18.61 | $19.32 | $17.37 | 14,839 |
| 2020-03-13 | $20.50 | $21.50 | $19.90 | $19.90 | $17.89 | 15,063 |
| 2020-03-12 | $21.07 | $21.12 | $19.04 | $20.71 | $18.61 | 24,179 |
| 2020-03-11 | $21.07 | $21.77 | $20.91 | $21.07 | $18.94 | 21,315 |
| 2020-03-10 | $21.08 | $21.63 | $20.47 | $21.55 | $19.37 | 37,593 |
| 2020-03-09 | $21.62 | $21.62 | $20.42 | $21.60 | $19.41 | 21,081 |
| 2020-03-06 | $23.28 | $23.55 | $23.06 | $23.40 | $21.03 | 41,701 |
| 2020-03-05 | $23.82 | $24.00 | $23.30 | $24.00 | $21.57 | 22,382 |
| 2020-03-04 | $24.37 | $24.51 | $24.10 | $24.51 | $22.03 | 35,329 |
| 2020-03-03 | $23.77 | $25.32 | $23.42 | $24.75 | $22.25 | 58,275 |
| 2020-03-02 | $23.66 | $24.78 | $22.86 | $24.39 | $21.92 | 20,768 |
| 2020-02-28 | $23.92 | $24.55 | $23.59 | $24.31 | $21.85 | 19,688 |
| 2020-02-27 | $24.24 | $25.98 | $24.24 | $25.61 | $23.02 | 21,678 |
| 2020-02-26 | $25.60 | $25.60 | $25.38 | $25.58 | $22.99 | 22,785 |
| 2020-02-25 | $25.28 | $25.28 | $24.60 | $24.80 | $22.29 | 20,431 |
| 2020-02-24 | $25.63 | $25.63 | $25.30 | $25.63 | $23.04 | 10,885 |
| 2020-02-21 | $25.80 | $25.80 | $25.39 | $25.76 | $23.15 | 36,751 |
| 2020-02-20 | $26.07 | $26.43 | $26.07 | $26.43 | $23.76 | 9,345 |
| 2020-02-19 | $26.66 | $26.95 | $26.66 | $26.95 | $24.22 | 7,742 |
| 2020-02-18 | $26.71 | $26.71 | $26.50 | $26.50 | $23.82 | 5,003 |
| 2020-02-14 | $27.27 | $27.27 | $26.93 | $27.27 | $24.51 | 6,250 |
| 2020-02-13 | $27.42 | $27.42 | $27.10 | $27.10 | $24.36 | 8,675 |
| 2020-02-12 | $27.68 | $28.13 | $27.34 | $28.13 | $25.28 | 11,018 |
| 2020-02-11 | $27.42 | $27.81 | $27.03 | $27.03 | $24.30 | 15,384 |
| 2020-02-10 | $26.59 | $26.70 | $26.49 | $26.49 | $23.81 | 5,820 |
| 2020-02-07 | $26.98 | $27.17 | $26.93 | $27.17 | $24.42 | 1,763 |
| 2020-02-06 | $27.35 | $27.54 | $27.35 | $27.54 | $24.75 | 2,726 |
| 2020-02-05 | $27.08 | $27.12 | $26.70 | $26.91 | $24.19 | 5,973 |
| 2020-02-04 | $25.56 | $26.26 | $25.56 | $26.08 | $23.44 | 18,643 |
| 2020-02-03 | $25.75 | $25.75 | $25.34 | $25.75 | $23.14 | 9,526 |
| 2020-01-31 | $25.85 | $25.95 | $25.47 | $25.95 | $23.32 | 3,446 |
| 2020-01-30 | $26.16 | $26.16 | $25.53 | $25.79 | $23.18 | 8,630 |
| 2020-01-29 | $25.68 | $26.32 | $25.34 | $26.22 | $23.57 | 44,194 |
| 2020-01-28 | $25.48 | $25.98 | $24.74 | $25.81 | $23.20 | 7,775 |
| 2020-01-27 | $26.74 | $27.21 | $26.50 | $27.21 | $24.46 | 2,305 |
| 2020-01-24 | $27.05 | $27.27 | $27.05 | $27.13 | $24.39 | 5,528 |
| 2020-01-23 | $28.00 | $28.23 | $27.73 | $28.04 | $25.20 | 38,910 |
| 2020-01-22 | $28.01 | $28.37 | $28.01 | $28.29 | $25.43 | 41,248 |
| 2020-01-21 | $28.34 | $28.44 | $28.09 | $28.22 | $25.37 | 3,227 |
| 2020-01-17 | $28.73 | $28.73 | $28.65 | $28.70 | $25.80 | 9,601 |
| 2020-01-16 | $28.19 | $28.50 | $28.19 | $28.27 | $25.41 | 2,518 |
| 2020-01-15 | $28.69 | $28.95 | $28.39 | $28.65 | $25.75 | 1,660 |
| 2020-01-14 | $28.90 | $29.19 | $28.61 | $29.19 | $26.24 | 2,430 |
| 2020-01-13 | $28.77 | $28.77 | $28.51 | $28.72 | $25.81 | 3,676 |
| 2020-01-10 | $28.16 | $28.43 | $28.16 | $28.43 | $25.55 | 6,200 |
| 2020-01-09 | $28.49 | $28.81 | $28.45 | $28.81 | $25.90 | 5,658 |
| 2020-01-08 | $28.75 | $28.75 | $28.75 | $28.75 | $25.84 | 50 |
| 2020-01-07 | $28.75 | $28.75 | $28.75 | $28.75 | $25.84 | 139 |
| 2020-01-06 | $28.49 | $28.75 | $28.49 | $28.75 | $25.84 | 957 |
| 2020-01-03 | $28.70 | $28.70 | $28.70 | $28.70 | $25.80 | 183 |
| 2020-01-02 | $28.39 | $28.49 | $28.39 | $28.39 | $25.52 | 933 |
| 2019-12-31 | $28.52 | $28.52 | $28.45 | $28.45 | $25.57 | 1,500 |
| 2019-12-30 | $28.69 | $28.69 | $28.69 | $28.69 | $25.79 | 0 |
| 2019-12-27 | $28.69 | $28.69 | $28.69 | $28.69 | $25.79 | 41 |
| 2019-12-26 | $28.69 | $28.69 | $28.69 | $28.69 | $25.79 | 28 |
| 2019-12-24 | $28.69 | $28.69 | $28.69 | $28.69 | $25.79 | 60 |
| 2019-12-23 | $28.78 | $28.82 | $28.69 | $28.69 | $25.79 | 2,142 |
| 2019-12-20 | $29.04 | $29.04 | $28.52 | $28.59 | $25.70 | 4,009 |
| 2019-12-19 | $28.69 | $28.69 | $28.52 | $28.52 | $25.63 | 1,355 |
| 2019-12-18 | $28.49 | $28.49 | $28.49 | $28.49 | $25.61 | 2,625 |
| 2019-12-17 | $29.09 | $29.09 | $29.04 | $29.04 | $26.10 | 44,075 |
| 2019-12-16 | $29.34 | $29.34 | $29.34 | $29.34 | $26.37 | 40 |
| 2019-12-13 | $29.14 | $29.34 | $29.14 | $29.34 | $26.37 | 1,030 |
| 2019-12-12 | $28.75 | $28.85 | $28.75 | $28.85 | $25.93 | 1,200 |
| 2019-12-11 | $28.56 | $28.56 | $28.56 | $28.56 | $25.67 | 636 |
| 2019-12-10 | $29.13 | $29.13 | $29.13 | $29.13 | $26.18 | 241 |
| 2019-12-09 | $29.65 | $29.65 | $29.54 | $29.56 | $26.57 | 2,015 |
| 2019-12-06 | $29.99 | $30.38 | $29.99 | $30.38 | $27.31 | 284 |
| 2019-12-05 | $29.49 | $29.49 | $29.49 | $29.49 | $26.51 | 725 |
| 2019-12-04 | $29.14 | $29.14 | $29.14 | $29.14 | $26.19 | 100 |
| 2019-12-03 | $28.24 | $28.24 | $28.04 | $28.04 | $25.20 | 452 |
| 2019-12-02 | $29.10 | $29.10 | $29.10 | $29.10 | $26.16 | 0 |
| 2019-11-29 | $29.10 | $29.10 | $29.10 | $29.10 | $26.16 | 22 |
| 2019-11-27 | $29.10 | $29.10 | $29.10 | $29.10 | $26.16 | 650 |
| 2019-11-26 | $28.91 | $28.91 | $28.86 | $28.91 | $25.99 | 8,000 |
| 2019-11-25 | $29.64 | $29.64 | $29.64 | $29.64 | $26.64 | 515 |
| 2019-11-22 | $29.54 | $29.54 | $29.54 | $29.54 | $26.55 | 129 |
| 2019-11-21 | $29.54 | $29.54 | $29.54 | $29.54 | $26.55 | 0 |
| 2019-11-20 | $29.54 | $29.54 | $29.54 | $29.54 | $26.55 | 412 |
| 2019-11-19 | $29.30 | $29.30 | $29.30 | $29.30 | $26.34 | 0 |
| 2019-11-18 | $29.89 | $29.89 | $29.24 | $29.30 | $26.34 | 2,692 |
| 2019-11-15 | $29.18 | $29.18 | $28.70 | $28.71 | $25.81 | 1,175 |
| 2019-11-14 | $28.35 | $28.35 | $28.35 | $28.35 | $25.48 | 1,000 |
| 2019-11-13 | $29.73 | $29.73 | $29.73 | $29.73 | $26.72 | 0 |
| 2019-11-12 | $29.92 | $29.92 | $29.72 | $29.73 | $26.72 | 2,985 |
| 2019-11-11 | $30.88 | $30.88 | $30.88 | $30.88 | $27.76 | 290 |
| 2019-11-08 | $31.72 | $31.72 | $31.72 | $31.72 | $28.51 | 0 |
| 2019-11-07 | $31.78 | $31.78 | $31.72 | $31.72 | $28.51 | 606 |
| 2019-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.86 | 0 |
| 2019-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.86 | 429 |
| 2019-11-04 | $29.86 | $29.86 | $29.86 | $29.86 | $26.84 | 0 |
| 2019-11-01 | $29.88 | $29.88 | $29.68 | $29.86 | $26.84 | 1,638 |
| 2019-10-31 | $30.13 | $30.13 | $29.58 | $29.76 | $26.75 | 1,636 |
| 2019-10-30 | $28.42 | $28.42 | $28.42 | $28.42 | $25.54 | 1,025 |
| 2019-10-29 | $28.51 | $28.51 | $28.31 | $28.31 | $25.45 | 1,502 |
| 2019-10-28 | $28.88 | $28.88 | $28.88 | $28.88 | $25.96 | 8,771 |
| 2019-10-25 | $28.94 | $28.94 | $28.88 | $28.88 | $25.96 | 5,682 |
| 2019-10-24 | $28.93 | $29.16 | $28.93 | $29.16 | $26.21 | 1,480 |
| 2019-10-23 | $28.95 | $28.95 | $28.95 | $28.95 | $26.02 | 1,917 |
| 2019-10-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.29 | 330 |
| 2019-10-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.29 | 426 |
| 2019-10-18 | $29.07 | $29.07 | $28.80 | $28.80 | $25.89 | 2,350 |
| 2019-10-17 | $29.23 | $29.23 | $29.23 | $29.23 | $26.27 | 153 |
| 2019-10-16 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 0 |
| 2019-10-15 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 0 |
| 2019-10-14 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 25 |
| 2019-10-11 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 25 |
| 2019-10-10 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 5 |
| 2019-10-09 | $29.28 | $29.28 | $29.28 | $29.28 | $26.32 | 310 |
| 2019-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $27.14 | 0 |
| 2019-10-07 | $30.20 | $30.20 | $30.20 | $30.20 | $27.14 | 111 |
| 2019-10-04 | $30.20 | $30.20 | $30.20 | $30.20 | $27.14 | 0 |
| 2019-10-03 | $30.20 | $30.20 | $30.20 | $30.20 | $27.14 | 225 |
| 2019-10-02 | $30.92 | $30.92 | $30.92 | $30.92 | $27.79 | 264 |
| 2019-10-01 | $31.45 | $31.45 | $31.45 | $31.45 | $28.27 | 0 |
| 2019-09-30 | $31.45 | $31.45 | $31.45 | $31.45 | $28.27 | 40 |
| 2019-09-27 | $31.84 | $31.84 | $31.29 | $31.45 | $28.27 | 2,750 |
| 2019-09-26 | $31.80 | $31.98 | $31.53 | $31.69 | $28.48 | 3,325 |
| 2019-09-25 | $32.82 | $32.82 | $32.82 | $32.82 | $29.50 | 0 |
| 2019-09-24 | $32.82 | $32.82 | $32.82 | $32.82 | $29.50 | 0 |
| 2019-09-23 | $32.82 | $32.82 | $32.82 | $32.82 | $29.50 | 24 |
| 2019-09-20 | $32.92 | $33.17 | $32.82 | $32.82 | $29.50 | 2,200 |
| 2019-09-19 | $34.33 | $34.33 | $34.33 | $34.33 | $30.86 | 0 |
| 2019-09-18 | $34.33 | $34.33 | $34.33 | $34.33 | $30.86 | 1,500 |
| 2019-09-17 | $35.04 | $35.04 | $35.04 | $35.04 | $31.50 | 0 |
| 2019-09-16 | $34.83 | $35.04 | $34.83 | $35.04 | $31.50 | 649 |
| 2019-09-13 | $34.79 | $34.79 | $34.79 | $34.79 | $31.27 | 0 |
| 2019-09-12 | $34.58 | $34.79 | $34.58 | $34.79 | $31.27 | 450 |
| 2019-09-11 | $34.81 | $34.81 | $34.81 | $34.81 | $31.29 | 0 |
| 2019-09-10 | $34.81 | $34.81 | $34.81 | $34.81 | $31.29 | 32 |
| 2019-09-09 | $35.05 | $35.05 | $34.59 | $34.81 | $31.29 | 2,551 |
| 2019-09-06 | $34.33 | $34.33 | $34.33 | $34.33 | $30.86 | 360 |
| 2019-09-05 | $34.68 | $34.68 | $34.68 | $34.68 | $31.17 | 41 |
| 2019-09-04 | $34.78 | $34.78 | $34.68 | $34.68 | $31.17 | 1,435 |
| 2019-09-03 | $34.53 | $34.53 | $34.53 | $34.53 | $31.04 | 300 |
| 2019-08-30 | $35.09 | $35.49 | $35.09 | $35.49 | $31.90 | 1,286 |
| 2019-08-29 | $34.78 | $34.78 | $34.78 | $34.78 | $31.26 | 0 |
| 2019-08-28 | $34.78 | $34.78 | $34.78 | $34.78 | $31.26 | 500 |
| 2019-08-27 | $34.93 | $35.07 | $34.80 | $35.07 | $31.52 | 3,570 |
| 2019-08-26 | $34.01 | $34.01 | $34.01 | $34.01 | $30.57 | 62 |
| 2019-08-23 | $33.80 | $34.01 | $33.80 | $34.01 | $30.57 | 650 |
| 2019-08-22 | $34.58 | $34.74 | $34.58 | $34.63 | $31.13 | 1,850 |
| 2019-08-21 | $35.58 | $35.58 | $35.58 | $35.58 | $31.98 | 400 |
| 2019-08-20 | $36.39 | $36.39 | $36.39 | $36.39 | $32.45 | 0 |
| 2019-08-19 | $36.01 | $36.39 | $36.01 | $36.39 | $32.45 | 2,570 |
| 2019-08-16 | $35.90 | $35.90 | $35.90 | $35.90 | $32.01 | 70 |
| 2019-08-15 | $35.90 | $35.90 | $35.90 | $35.90 | $32.01 | 135 |
| 2019-08-14 | $33.88 | $34.08 | $33.88 | $34.08 | $30.39 | 140 |
| 2019-08-13 | $34.08 | $34.08 | $34.08 | $34.08 | $30.39 | 35 |
| 2019-08-12 | $33.88 | $34.08 | $33.88 | $34.08 | $30.39 | 774 |
| 2019-08-09 | $35.23 | $35.23 | $34.90 | $34.90 | $31.12 | 200 |
| 2019-08-08 | $34.47 | $34.47 | $34.47 | $34.47 | $30.74 | 201 |
| 2019-08-07 | $34.18 | $34.47 | $34.18 | $34.47 | $30.74 | 4,295 |
| 2019-08-06 | $35.23 | $35.23 | $34.85 | $35.06 | $31.26 | 2,159 |
| 2019-08-05 | $35.68 | $35.69 | $35.68 | $35.69 | $31.82 | 316 |
| 2019-08-02 | $37.27 | $37.27 | $37.27 | $37.27 | $33.23 | 210 |
| 2019-08-01 | $36.53 | $36.53 | $36.53 | $36.53 | $32.57 | 129 |
| 2019-07-31 | $37.40 | $37.40 | $37.35 | $37.35 | $33.30 | 392 |
| 2019-07-30 | $36.97 | $36.97 | $36.97 | $36.97 | $32.96 | 500 |
| 2019-07-29 | $36.97 | $36.97 | $36.97 | $36.97 | $32.96 | 500 |
| 2019-07-26 | $36.97 | $36.97 | $36.97 | $36.97 | $32.96 | 500 |
| 2019-07-25 | $36.35 | $36.35 | $36.35 | $36.35 | $32.41 | 0 |
| 2019-07-24 | $36.35 | $36.35 | $36.35 | $36.35 | $32.41 | 0 |
| 2019-07-23 | $36.38 | $36.57 | $36.35 | $36.35 | $32.41 | 7,500 |
| 2019-07-22 | $36.32 | $36.32 | $36.32 | $36.32 | $32.39 | 150 |
| 2019-07-19 | $37.34 | $37.34 | $37.34 | $37.34 | $33.29 | 50 |
| 2019-07-18 | $37.34 | $37.34 | $37.34 | $37.34 | $33.29 | 500 |
| 2019-07-17 | $36.15 | $36.15 | $36.15 | $36.15 | $32.23 | 0 |
| 2019-07-16 | $36.15 | $36.15 | $36.15 | $36.15 | $32.23 | 0 |
| 2019-07-15 | $36.15 | $36.15 | $36.15 | $36.15 | $32.23 | 44 |
| 2019-07-12 | $36.38 | $36.66 | $36.15 | $36.15 | $32.23 | 4,900 |
| 2019-07-11 | $36.55 | $36.55 | $36.55 | $36.55 | $32.59 | 0 |
| 2019-07-10 | $36.55 | $36.55 | $36.55 | $36.55 | $32.59 | 0 |
| 2019-07-09 | $36.55 | $36.55 | $36.55 | $36.55 | $32.59 | 50 |
| 2019-07-08 | $36.55 | $36.55 | $36.55 | $36.55 | $32.59 | 0 |
| 2019-07-05 | $36.55 | $36.55 | $36.55 | $36.55 | $32.59 | 0 |
| 2019-07-03 | $36.33 | $36.55 | $36.33 | $36.55 | $32.59 | 700 |
| 2019-07-02 | $36.37 | $36.37 | $36.37 | $36.37 | $32.43 | 100 |
| 2019-07-01 | $36.37 | $36.37 | $36.37 | $36.37 | $32.43 | 5 |
| 2019-06-28 | $36.37 | $36.37 | $36.37 | $36.37 | $32.43 | 1 |
| 2019-06-27 | $36.37 | $36.37 | $36.37 | $36.37 | $32.43 | 0 |
| 2019-06-26 | $36.37 | $36.59 | $36.37 | $36.37 | $32.43 | 4,550 |
| 2019-06-25 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-24 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-21 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-18 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-17 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 124 |
| 2019-06-14 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 12 |
| 2019-06-13 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 2 |
| 2019-06-12 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-11 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-10 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 16 |
| 2019-06-06 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-06-05 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 1 |
| 2019-06-03 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 0 |
| 2019-05-31 | $37.83 | $37.83 | $37.83 | $37.83 | $33.73 | 100 |
| 2019-05-30 | $38.67 | $38.67 | $38.67 | $38.67 | $34.48 | 0 |
| 2019-05-29 | $38.67 | $38.67 | $38.67 | $38.67 | $34.48 | 248 |
| 2019-05-28 | $39.33 | $39.33 | $39.33 | $39.33 | $35.07 | 100 |
| 2019-05-24 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-23 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-22 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-21 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-20 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-17 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-16 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-15 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-14 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 27 |
| 2019-05-13 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 11 |
| 2019-05-10 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 0 |
| 2019-05-09 | $38.78 | $38.78 | $38.78 | $38.78 | $34.58 | 700 |
| 2019-05-08 | $39.63 | $39.63 | $39.63 | $39.63 | $35.34 | 0 |
| 2019-05-07 | $39.63 | $39.63 | $39.63 | $39.63 | $35.34 | 0 |
| 2019-05-06 | $39.63 | $39.63 | $39.63 | $39.63 | $35.34 | 62 |
| 2019-05-03 | $39.63 | $39.63 | $39.63 | $39.63 | $35.34 | 0 |
| 2019-05-02 | $39.63 | $39.63 | $39.63 | $39.63 | $35.34 | 754 |
| 2019-05-01 | $39.04 | $39.04 | $39.04 | $39.04 | $34.81 | 0 |
| 2019-04-30 | $39.04 | $39.04 | $39.04 | $39.04 | $34.81 | 11 |
| 2019-04-29 | $39.04 | $39.04 | $39.04 | $39.04 | $34.81 | 900 |
| 2019-04-25 | $38.68 | $38.68 | $38.68 | $38.68 | $34.49 | 12 |
| 2019-04-24 | $38.68 | $38.68 | $38.68 | $38.68 | $34.49 | 0 |
| 2019-04-23 | $38.68 | $38.68 | $38.68 | $38.68 | $34.49 | 0 |
| 2019-04-22 | $38.68 | $38.68 | $38.68 | $38.68 | $34.49 | 0 |
| 2019-04-18 | $38.68 | $38.68 | $38.68 | $38.68 | $34.49 | 2,000 |
| 2019-04-17 | $39.58 | $39.58 | $39.58 | $39.58 | $35.29 | 0 |
| 2019-04-15 | $39.58 | $39.58 | $39.58 | $39.58 | $35.29 | 0 |
| 2019-04-12 | $39.58 | $39.58 | $39.58 | $39.58 | $35.29 | 0 |
| 2019-04-11 | $39.58 | $39.58 | $39.58 | $39.58 | $35.29 | 100 |
| 2019-04-10 | $39.99 | $39.99 | $39.99 | $39.99 | $35.66 | 0 |
| 2019-04-09 | $39.99 | $39.99 | $39.99 | $39.99 | $35.66 | 405 |
| 2019-04-08 | $40.30 | $40.30 | $40.30 | $40.30 | $35.93 | 0 |
| 2019-04-05 | $40.30 | $40.30 | $40.30 | $40.30 | $35.93 | 1,009 |
| 2019-04-04 | $40.31 | $40.31 | $40.31 | $40.31 | $35.94 | 1,000 |
| 2019-04-03 | $41.58 | $41.58 | $41.58 | $41.58 | $37.08 | 0 |
| 2019-04-02 | $41.58 | $41.58 | $41.58 | $41.58 | $37.08 | 0 |
| 2019-04-01 | $41.58 | $41.58 | $41.58 | $41.58 | $37.08 | 59 |
| 2019-03-29 | $41.68 | $41.68 | $41.58 | $41.58 | $37.08 | 1,101 |
| 2019-03-28 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-27 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-26 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-25 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-22 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-21 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 0 |
| 2019-03-20 | $38.28 | $38.28 | $38.28 | $38.28 | $34.13 | 373 |
| 2019-03-18 | $36.83 | $36.83 | $36.83 | $36.83 | $32.84 | 14 |
| 2019-03-14 | $36.83 | $36.83 | $36.83 | $36.83 | $32.84 | 100 |
| 2019-03-13 | $40.13 | $40.13 | $40.13 | $40.13 | $35.78 | 0 |
| 2019-03-12 | $40.13 | $40.13 | $40.13 | $40.13 | $35.19 | 0 |
| 2019-03-11 | $40.13 | $40.13 | $40.13 | $40.13 | $35.19 | 25 |
| 2019-03-08 | $40.13 | $40.13 | $40.13 | $40.13 | $35.19 | 30 |
| 2019-03-07 | $40.13 | $40.13 | $40.13 | $40.13 | $35.19 | 115 |
| 2019-03-06 | $43.82 | $43.82 | $43.82 | $43.82 | $38.43 | 0 |
| 2019-03-05 | $43.82 | $43.82 | $43.82 | $43.82 | $38.43 | 73 |
| 2019-03-04 | $43.86 | $43.86 | $43.82 | $43.82 | $38.43 | 256 |
| 2019-03-01 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-28 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 5 |
| 2019-02-27 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-26 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-20 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-15 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-14 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 3 |
| 2019-02-13 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-12 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 0 |
| 2019-02-11 | $45.47 | $45.47 | $45.47 | $45.47 | $39.87 | 100 |
| 2019-02-08 | $44.51 | $44.51 | $44.51 | $44.51 | $39.03 | 0 |
| 2019-02-07 | $44.51 | $44.51 | $44.51 | $44.51 | $39.03 | 0 |
| 2019-02-06 | $44.51 | $44.51 | $44.51 | $44.51 | $39.03 | 0 |
| 2019-02-05 | $44.51 | $44.51 | $44.51 | $44.51 | $39.03 | 425 |
| 2019-02-04 | $45.26 | $45.26 | $45.26 | $45.26 | $39.69 | 0 |
| 2019-02-01 | $45.26 | $45.26 | $45.26 | $45.26 | $39.69 | 0 |
| 2019-01-31 | $45.03 | $45.26 | $45.03 | $45.26 | $39.69 | 400 |
| 2019-01-30 | $46.23 | $46.23 | $46.23 | $46.23 | $40.54 | 0 |
| 2019-01-29 | $46.23 | $46.23 | $46.23 | $46.23 | $40.54 | 191 |
| 2019-01-28 | $46.88 | $46.88 | $46.88 | $46.88 | $41.11 | 2 |
| 2019-01-25 | $46.88 | $46.88 | $46.88 | $46.88 | $41.11 | 0 |
| 2019-01-24 | $46.88 | $46.88 | $46.88 | $46.88 | $41.11 | 0 |
| 2019-01-23 | $46.88 | $46.88 | $46.88 | $46.88 | $41.11 | 0 |
| 2019-01-22 | $46.88 | $46.88 | $46.88 | $46.88 | $41.11 | 300 |
| 2019-01-18 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 0 |
| 2019-01-17 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 0 |
| 2019-01-16 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 0 |
| 2019-01-15 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 0 |
| 2019-01-14 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 0 |
| 2019-01-11 | $46.25 | $46.25 | $46.25 | $46.25 | $40.56 | 500 |
| 2019-01-10 | $45.81 | $45.81 | $45.81 | $45.81 | $40.17 | 125 |
| 2019-01-09 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2019-01-08 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2019-01-07 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2019-01-04 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2019-01-03 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2018-12-31 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 5 |
| 2018-12-28 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 5 |
| 2018-12-27 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 3 |
| 2018-12-26 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2018-12-24 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2018-12-21 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 3 |
| 2018-12-20 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 0 |
| 2018-12-19 | $44.23 | $44.23 | $44.23 | $44.23 | $38.79 | 100 |
| 2018-12-18 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 0 |
| 2018-12-17 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 3 |
| 2018-12-14 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 0 |
| 2018-12-13 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 2 |
| 2018-12-12 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 0 |
| 2018-12-11 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 0 |
| 2018-12-10 | $45.49 | $45.49 | $45.49 | $45.49 | $39.89 | 400 |
| 2018-12-07 | $44.37 | $44.37 | $44.37 | $44.37 | $38.91 | 0 |
| 2018-12-06 | $44.37 | $44.37 | $44.37 | $44.37 | $38.91 | 23 |
| 2018-12-04 | $44.37 | $44.37 | $44.37 | $44.37 | $38.91 | 300 |
| 2018-12-03 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 0 |
| 2018-11-30 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 100 |
| 2018-11-29 | $45.14 | $45.14 | $45.14 | $45.14 | $39.58 | 500 |
| 2018-11-28 | $44.18 | $44.18 | $44.18 | $44.18 | $38.74 | 3 |
| 2018-11-27 | $44.18 | $44.18 | $44.18 | $44.18 | $38.74 | 0 |
| 2018-11-26 | $44.18 | $44.18 | $44.18 | $44.18 | $38.74 | 28 |
| 2018-11-23 | $44.18 | $44.18 | $44.18 | $44.18 | $38.74 | 89 |
| 2018-11-21 | $44.18 | $44.18 | $44.18 | $44.18 | $38.74 | 100 |
| 2018-11-20 | $43.53 | $43.53 | $43.53 | $43.53 | $38.17 | 104 |
| 2018-11-19 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-16 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-15 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 75 |
| 2018-11-14 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-13 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 45 |
| 2018-11-12 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 13 |
| 2018-11-09 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-08 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-07 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-06 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-05 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-02 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-11-01 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-10-31 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 0 |
| 2018-10-30 | $44.15 | $44.15 | $44.15 | $44.15 | $38.72 | 500 |
| 2018-10-29 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 5 |
| 2018-10-26 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 0 |
| 2018-10-25 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 0 |
| 2018-10-24 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 46 |
| 2018-10-23 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 4 |
| 2018-10-22 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 0 |
| 2018-10-19 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 4 |
| 2018-10-18 | $42.93 | $42.93 | $42.93 | $42.93 | $37.65 | 100 |
| 2018-10-17 | $42.73 | $42.73 | $42.73 | $42.73 | $37.47 | 0 |
| 2018-10-16 | $42.73 | $42.73 | $42.73 | $42.73 | $37.47 | 0 |
| 2018-10-15 | $42.73 | $42.73 | $42.73 | $42.73 | $37.47 | 10 |
| 2018-10-12 | $42.73 | $42.73 | $42.73 | $42.73 | $37.47 | 182 |
| 2018-10-11 | $45.48 | $45.48 | $45.48 | $45.48 | $39.88 | 0 |
| 2018-10-10 | $45.48 | $45.48 | $45.48 | $45.48 | $39.88 | 0 |
| 2018-10-09 | $45.48 | $45.48 | $45.48 | $45.48 | $39.88 | 0 |
| 2018-10-08 | $45.48 | $45.48 | $45.48 | $45.48 | $39.88 | 27 |
| 2018-10-05 | $45.48 | $45.48 | $45.48 | $45.48 | $39.88 | 1,055 |
| 2018-10-04 | $46.48 | $46.48 | $46.48 | $46.48 | $40.76 | 150 |
| 2018-10-03 | $46.78 | $46.78 | $46.78 | $46.78 | $41.02 | 0 |
| 2018-10-02 | $46.78 | $46.78 | $46.78 | $46.78 | $41.02 | 300 |
| 2018-10-01 | $45.42 | $45.42 | $45.42 | $45.42 | $39.83 | 10 |
| 2018-09-28 | $45.42 | $45.42 | $45.42 | $45.42 | $39.83 | 0 |
| 2018-09-27 | $45.42 | $45.42 | $45.42 | $45.42 | $39.83 | 0 |
| 2018-09-26 | $45.42 | $45.42 | $45.42 | $45.42 | $39.83 | 0 |
| 2018-09-25 | $45.38 | $45.42 | $45.38 | $45.42 | $39.83 | 300 |
| 2018-09-24 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 0 |
| 2018-09-21 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 7 |
| 2018-09-20 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 63 |
| 2018-09-19 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 0 |
| 2018-09-18 | $44.98 | $44.98 | $44.98 | $44.98 | $39.44 | 0 |
| 2018-09-17 | $45.58 | $45.58 | $44.98 | $44.98 | $39.44 | 20,010 |
| 2018-09-14 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 17 |
| 2018-09-13 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 0 |
| 2018-09-12 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 0 |
| 2018-09-11 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 0 |
| 2018-09-10 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 0 |
| 2018-09-07 | $44.02 | $44.02 | $44.02 | $44.02 | $38.60 | 0 |
| 2018-09-06 | $44.13 | $44.13 | $44.02 | $44.02 | $38.60 | 2,500 |
| 2018-09-05 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-09-04 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 13 |
| 2018-08-31 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-30 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-29 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 50 |
| 2018-08-28 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-27 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-24 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-23 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 5 |
| 2018-08-22 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 0 |
| 2018-08-21 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 7 |
| 2018-08-20 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 20 |
| 2018-08-17 | $43.70 | $43.70 | $43.70 | $43.70 | $38.32 | 1,500 |
| 2018-08-16 | $44.47 | $44.47 | $44.47 | $44.47 | $39.00 | 25 |
| 2018-08-15 | $44.76 | $44.76 | $44.76 | $44.76 | $39.25 | 6 |
| 2018-08-14 | $44.76 | $44.76 | $44.76 | $44.76 | $39.00 | 375 |
| 2018-08-13 | $46.29 | $46.29 | $46.29 | $46.29 | $40.33 | 709 |
| 2018-08-10 | $45.62 | $45.62 | $45.62 | $45.62 | $39.75 | 334 |
| 2018-08-09 | $44.83 | $44.83 | $44.83 | $44.83 | $39.06 | 0 |
| 2018-08-08 | $44.83 | $44.83 | $44.83 | $44.83 | $39.06 | 0 |
| 2018-08-07 | $44.83 | $44.83 | $44.83 | $44.83 | $39.06 | 1,800 |
| 2018-08-06 | $43.78 | $43.78 | $43.78 | $43.78 | $38.15 | 1,696 |
| 2018-08-03 | $43.21 | $43.21 | $43.21 | $43.21 | $37.65 | 6 |
| 2018-08-02 | $43.21 | $43.21 | $43.21 | $43.21 | $37.65 | 0 |
| 2018-08-01 | $43.08 | $43.21 | $43.08 | $43.21 | $37.65 | 800 |
| 2018-07-31 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-30 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-27 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-26 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-25 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-24 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-23 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-20 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-19 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-18 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-17 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-16 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 0 |
| 2018-07-13 | $46.53 | $46.53 | $46.53 | $46.53 | $40.54 | 200 |
| 2018-07-12 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 10 |
| 2018-07-11 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 0 |
| 2018-07-10 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 0 |
| 2018-07-09 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 0 |
| 2018-07-06 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 25 |
| 2018-07-05 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 6 |
| 2018-07-03 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 7 |
| 2018-07-02 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 6 |
| 2018-06-29 | $44.31 | $44.31 | $44.31 | $44.31 | $38.61 | 1,014 |
| 2018-06-28 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 0 |
| 2018-06-27 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 0 |
| 2018-06-26 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 8 |
| 2018-06-25 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 20 |
| 2018-06-22 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 0 |
| 2018-06-21 | $43.83 | $43.83 | $43.83 | $43.83 | $38.19 | 100 |
| 2018-06-20 | $43.81 | $43.81 | $43.81 | $43.81 | $38.17 | 0 |
| 2018-06-19 | $43.81 | $43.81 | $43.81 | $43.81 | $38.17 | 0 |
| 2018-06-18 | $43.81 | $43.81 | $43.81 | $43.81 | $38.17 | 100 |
| 2018-06-15 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-14 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-13 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-12 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-11 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-08 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-07 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 0 |
| 2018-06-06 | $44.50 | $44.50 | $44.50 | $44.50 | $38.78 | 200 |
| 2018-06-05 | $43.93 | $43.93 | $43.93 | $43.93 | $38.28 | 111 |
| 2018-06-04 | $42.76 | $42.76 | $42.76 | $42.76 | $37.26 | 15 |
| 2018-06-01 | $42.76 | $42.76 | $42.76 | $42.76 | $37.26 | 0 |
| 2018-05-31 | $42.76 | $42.76 | $42.76 | $42.76 | $37.26 | 3,000 |
| 2018-05-30 | $44.54 | $44.54 | $44.54 | $44.54 | $38.81 | 511 |
| 2018-05-29 | $43.08 | $43.08 | $43.08 | $43.08 | $37.54 | 0 |
| 2018-05-25 | $43.08 | $43.08 | $43.08 | $43.08 | $37.54 | 1,000 |
| 2018-05-24 | $44.03 | $44.03 | $44.03 | $44.03 | $38.37 | 50 |
| 2018-05-23 | $44.03 | $44.03 | $44.03 | $44.03 | $38.37 | 300 |
| 2018-05-22 | $41.93 | $41.93 | $41.93 | $41.93 | $36.54 | 0 |
| 2018-05-21 | $41.93 | $41.93 | $41.93 | $41.93 | $36.54 | 0 |
| 2018-05-18 | $41.93 | $41.93 | $41.93 | $41.93 | $36.54 | 0 |
| 2018-05-17 | $41.93 | $41.93 | $41.93 | $41.93 | $36.54 | 1,600 |
| 2018-05-16 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 0 |
| 2018-05-15 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 0 |
| 2018-05-14 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 0 |
| 2018-05-11 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 0 |
| 2018-05-10 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 0 |
| 2018-05-09 | $41.73 | $41.73 | $41.73 | $41.73 | $36.36 | 200 |
| 2018-05-08 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 0 |
| 2018-05-07 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 0 |
| 2018-05-04 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 0 |
| 2018-05-03 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 20 |
| 2018-05-02 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 0 |
| 2018-05-01 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 50 |
| 2018-04-30 | $41.63 | $41.63 | $41.63 | $41.63 | $36.27 | 500 |
| 2018-04-27 | $41.33 | $41.33 | $41.33 | $41.33 | $36.01 | 25 |
| 2018-04-26 | $41.33 | $41.33 | $41.33 | $41.33 | $36.01 | 300 |
| 2018-04-25 | $41.78 | $41.78 | $41.78 | $41.78 | $36.40 | 0 |
| 2018-04-24 | $41.78 | $41.78 | $41.78 | $41.78 | $36.40 | 600 |
| 2018-04-23 | $41.68 | $41.68 | $41.68 | $41.68 | $36.32 | 100 |
| 2018-04-20 | $41.68 | $41.68 | $41.37 | $41.37 | $36.05 | 325 |
| 2018-04-19 | $41.18 | $41.18 | $41.18 | $41.18 | $35.88 | 250 |
| 2018-04-18 | $41.11 | $41.11 | $41.11 | $41.11 | $35.82 | 0 |
| 2018-04-17 | $41.11 | $41.11 | $41.11 | $41.11 | $35.82 | 300 |
| 2018-04-16 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-13 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-12 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-11 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-10 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-09 | $40.38 | $40.38 | $40.38 | $40.38 | $35.19 | 0 |
| 2018-04-06 | $40.38 | $40.58 | $40.38 | $40.38 | $35.19 | 360 |
| 2018-04-05 | $40.46 | $40.46 | $40.46 | $40.46 | $35.25 | 0 |
| 2018-04-04 | $40.46 | $40.46 | $40.46 | $40.46 | $35.25 | 132 |
| 2018-04-03 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 0 |
| 2018-04-02 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 0 |
| 2018-03-29 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 1 |
| 2018-03-28 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 0 |
| 2018-03-27 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 0 |
| 2018-03-26 | $39.25 | $39.25 | $39.25 | $39.25 | $34.20 | 100 |
| 2018-03-23 | $39.03 | $39.03 | $39.03 | $39.03 | $34.01 | 0 |
| 2018-03-22 | $39.03 | $39.03 | $39.03 | $39.03 | $34.01 | 100 |
| 2018-03-21 | $40.33 | $40.33 | $40.33 | $40.33 | $35.14 | 0 |
| 2018-03-20 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 20 |
| 2018-03-19 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 200 |
| 2018-03-16 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 0 |
| 2018-03-15 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 0 |
| 2018-03-14 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 0 |
| 2018-03-13 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 1 |
| 2018-03-12 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 0 |
| 2018-03-09 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 16 |
| 2018-03-08 | $40.93 | $40.93 | $40.93 | $40.93 | $35.08 | 100 |
| 2018-03-07 | $41.15 | $41.15 | $41.15 | $41.15 | $35.27 | 0 |
| 2018-03-06 | $41.15 | $41.15 | $41.15 | $41.15 | $35.27 | 0 |
| 2018-03-05 | $41.15 | $41.15 | $41.15 | $41.15 | $35.27 | 200 |
| 2018-03-02 | $41.08 | $41.46 | $41.08 | $41.46 | $35.53 | 200 |
| 2018-03-01 | $42.20 | $42.20 | $42.20 | $42.20 | $36.17 | 0 |
| 2018-02-28 | $42.20 | $42.20 | $42.20 | $42.20 | $36.17 | 0 |
| 2018-02-27 | $42.20 | $42.20 | $42.20 | $42.20 | $36.17 | 100 |
| 2018-02-26 | $42.62 | $42.62 | $42.62 | $42.62 | $36.53 | 100 |
| 2018-02-23 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-22 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-21 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-20 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-16 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-15 | $42.10 | $42.10 | $42.10 | $42.10 | $36.08 | 0 |
| 2018-02-14 | $41.63 | $42.10 | $41.63 | $42.10 | $36.08 | 400 |
| 2018-02-13 | $41.47 | $41.47 | $41.47 | $41.47 | $35.54 | 0 |
| 2018-02-12 | $41.47 | $41.47 | $41.47 | $41.47 | $35.54 | 1,000 |
| 2018-02-09 | $41.07 | $41.07 | $41.07 | $41.07 | $35.20 | 0 |
| 2018-02-08 | $41.07 | $41.07 | $41.07 | $41.07 | $35.20 | 0 |
| 2018-02-07 | $41.07 | $41.07 | $41.07 | $41.07 | $35.20 | 100 |
| 2018-02-06 | $42.00 | $42.00 | $42.00 | $42.00 | $35.99 | 2,000 |
| 2018-02-05 | $42.07 | $42.07 | $42.07 | $42.07 | $36.05 | 30 |
| 2018-02-02 | $42.07 | $42.07 | $42.07 | $42.07 | $36.05 | 0 |
| 2018-02-01 | $42.07 | $42.07 | $42.07 | $42.07 | $36.05 | 0 |
| 2018-01-31 | $41.89 | $42.07 | $41.89 | $42.07 | $36.05 | 310 |
| 2018-01-30 | $42.32 | $42.32 | $42.32 | $42.32 | $36.27 | 200 |
| 2018-01-29 | $42.57 | $42.57 | $42.08 | $42.08 | $36.06 | 332 |
| 2018-01-26 | $42.67 | $42.67 | $42.67 | $42.67 | $36.57 | 40 |
| 2018-01-25 | $42.67 | $42.67 | $42.67 | $42.67 | $36.57 | 100 |
| 2018-01-24 | $42.32 | $42.32 | $42.32 | $42.32 | $36.27 | 0 |
| 2018-01-23 | $42.32 | $42.32 | $42.32 | $42.32 | $36.27 | 0 |
| 2018-01-22 | $42.32 | $42.32 | $42.32 | $42.32 | $36.27 | 225 |
| 2018-01-19 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2018-01-18 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2018-01-17 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2018-01-16 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2018-01-12 | $40.37 | $40.37 | $40.33 | $40.33 | $34.56 | 3,500 |
| 2018-01-11 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2018-01-10 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2018-01-09 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2018-01-08 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 33 |
| 2018-01-05 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 97 |
| 2018-01-04 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2018-01-03 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2018-01-02 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2017-12-29 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2017-12-28 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 100 |
| 2017-12-27 | $39.50 | $39.50 | $39.43 | $39.43 | $33.79 | 1,900 |
| 2017-12-26 | $39.38 | $39.38 | $39.38 | $39.38 | $33.75 | 100 |
| 2017-12-22 | $39.48 | $39.48 | $39.48 | $39.48 | $33.83 | 722 |
| 2017-12-21 | $39.41 | $39.50 | $39.38 | $39.50 | $33.85 | 510 |
| 2017-12-20 | $38.91 | $38.91 | $38.91 | $38.91 | $33.35 | 160 |
| 2017-12-19 | $39.53 | $39.53 | $39.53 | $39.53 | $33.88 | 0 |
| 2017-12-18 | $39.53 | $39.53 | $39.53 | $39.53 | $33.88 | 100 |
| 2017-12-15 | $40.08 | $40.08 | $40.08 | $40.08 | $34.35 | 100 |
| 2017-12-14 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2017-12-13 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 10 |
| 2017-12-12 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2017-12-11 | $39.39 | $39.39 | $39.39 | $39.39 | $33.76 | 0 |
| 2017-12-08 | $40.53 | $40.53 | $39.39 | $39.39 | $33.76 | 486 |
| 2017-12-07 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2017-12-06 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 0 |
| 2017-12-05 | $40.33 | $40.33 | $40.33 | $40.33 | $34.56 | 768 |
| 2017-12-04 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-12-01 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 42 |
| 2017-11-30 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 8 |
| 2017-11-29 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-11-28 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-11-27 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-11-24 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-11-22 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 0 |
| 2017-11-21 | $42.12 | $42.12 | $42.12 | $42.12 | $36.10 | 100 |
| 2017-11-20 | $42.67 | $42.67 | $42.67 | $42.67 | $36.57 | 4 |
| 2017-11-17 | $42.67 | $42.67 | $42.67 | $42.67 | $36.57 | 15 |
| 2017-11-16 | $42.67 | $42.67 | $42.67 | $42.67 | $36.57 | 200 |
| 2017-11-15 | $42.02 | $42.02 | $42.02 | $42.02 | $36.01 | 7 |
| 2017-11-14 | $42.02 | $42.02 | $42.02 | $42.02 | $36.01 | 600 |
| 2017-11-13 | $41.83 | $41.83 | $41.83 | $41.83 | $35.85 | 200 |
| 2017-11-10 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 30 |
| 2017-11-09 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 0 |
| 2017-11-08 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 4 |
| 2017-11-07 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 0 |
| 2017-11-06 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 0 |
| 2017-11-03 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 0 |
| 2017-11-02 | $40.73 | $40.73 | $40.73 | $40.73 | $34.91 | 223 |
| 2017-11-01 | $40.58 | $40.58 | $40.58 | $40.58 | $34.78 | 0 |
| 2017-10-31 | $40.58 | $40.58 | $40.58 | $40.58 | $34.78 | 0 |
| 2017-10-30 | $40.58 | $40.58 | $40.58 | $40.58 | $34.78 | 206 |
| 2017-10-27 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-26 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-25 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-24 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-23 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-20 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 0 |
| 2017-10-19 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 30 |
| 2017-10-18 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 14 |
| 2017-10-17 | $40.23 | $40.23 | $40.23 | $40.23 | $34.48 | 200 |
| 2017-10-16 | $40.13 | $40.13 | $40.13 | $40.13 | $34.39 | 100 |
| 2017-10-13 | $39.01 | $39.01 | $39.01 | $39.01 | $33.43 | 100 |
| 2017-10-12 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 38 |
| 2017-10-11 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 0 |
| 2017-10-10 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 0 |
| 2017-10-09 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 50 |
| 2017-10-06 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 9 |
| 2017-10-05 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 0 |
| 2017-10-04 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 8 |
| 2017-10-03 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 6 |
| 2017-10-02 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 0 |
| 2017-09-29 | $38.03 | $38.03 | $38.03 | $38.03 | $32.59 | 7 |
| 2017-09-28 | $38.03 | $38.15 | $38.03 | $38.03 | $32.59 | 1,319 |
| 2017-09-27 | $37.05 | $37.05 | $37.05 | $37.05 | $31.75 | 34 |
| 2017-09-26 | $37.05 | $37.05 | $37.05 | $37.05 | $31.75 | 0 |
| 2017-09-25 | $37.05 | $37.05 | $37.05 | $37.05 | $31.75 | 100 |
| 2017-09-22 | $38.19 | $38.19 | $38.19 | $38.19 | $32.73 | 0 |
| 2017-09-21 | $38.19 | $38.19 | $38.19 | $38.19 | $32.73 | 38 |
| 2017-09-20 | $38.19 | $38.19 | $38.19 | $38.19 | $32.73 | 0 |
| 2017-09-19 | $38.19 | $38.19 | $38.19 | $38.19 | $32.73 | 100 |
| 2017-09-18 | $40.22 | $40.22 | $40.22 | $40.22 | $34.47 | 12 |
| 2017-09-15 | $40.22 | $40.22 | $40.22 | $40.22 | $34.47 | 0 |
| 2017-09-14 | $40.22 | $40.22 | $40.22 | $40.22 | $34.47 | 59 |
| 2017-09-13 | $40.22 | $40.22 | $40.22 | $40.22 | $34.47 | 0 |
| 2017-09-12 | $40.22 | $40.22 | $40.22 | $40.22 | $34.47 | 156 |
| 2017-09-11 | $39.91 | $39.91 | $39.91 | $39.91 | $34.20 | 156 |
| 2017-09-08 | $39.93 | $39.93 | $39.93 | $39.93 | $34.22 | 9 |
| 2017-09-07 | $39.93 | $39.93 | $39.93 | $39.93 | $34.22 | 125 |
| 2017-09-06 | $40.41 | $40.41 | $40.41 | $40.41 | $34.63 | 0 |
| 2017-09-05 | $40.41 | $40.41 | $40.41 | $40.41 | $34.63 | 4 |
| 2017-09-01 | $40.41 | $40.41 | $40.41 | $40.41 | $34.63 | 300 |
| 2017-08-31 | $39.12 | $39.12 | $39.12 | $39.12 | $33.53 | 15 |
| 2017-08-30 | $39.12 | $39.12 | $39.12 | $39.12 | $33.53 | 0 |
| 2017-08-29 | $39.12 | $39.12 | $39.12 | $39.12 | $33.53 | 0 |
| 2017-08-28 | $39.12 | $39.12 | $39.12 | $39.12 | $33.53 | 0 |
| 2017-08-25 | $39.12 | $39.12 | $39.12 | $39.12 | $33.53 | 750 |
| 2017-08-24 | $39.16 | $39.16 | $39.16 | $39.16 | $33.56 | 0 |
| 2017-08-23 | $39.16 | $39.16 | $39.16 | $39.16 | $33.56 | 500 |
| 2017-08-22 | $37.35 | $37.35 | $37.35 | $37.35 | $32.01 | 31 |
| 2017-08-21 | $37.64 | $37.64 | $37.64 | $37.64 | $32.01 | 5 |
| 2017-08-18 | $37.64 | $37.64 | $37.64 | $37.64 | $32.01 | 0 |
| 2017-08-17 | $37.64 | $37.64 | $37.64 | $37.64 | $32.01 | 0 |
| 2017-08-16 | $37.64 | $37.64 | $37.64 | $37.64 | $32.01 | 0 |
| 2017-08-15 | $37.64 | $37.64 | $37.64 | $37.64 | $32.01 | 200 |
| 2017-08-14 | $37.66 | $37.66 | $37.09 | $37.09 | $31.54 | 237 |
| 2017-08-11 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 0 |
| 2017-08-10 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 0 |
| 2017-08-09 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 55 |
| 2017-08-08 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 8 |
| 2017-08-07 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 0 |
| 2017-08-04 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 0 |
| 2017-08-03 | $40.13 | $40.13 | $40.13 | $40.13 | $34.13 | 108 |
| 2017-08-02 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 0 |
| 2017-08-01 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 16 |
| 2017-07-31 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 8 |
| 2017-07-28 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 0 |
| 2017-07-27 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 0 |
| 2017-07-26 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 33 |
| 2017-07-25 | $40.90 | $40.90 | $40.90 | $40.90 | $34.79 | 160 |
| 2017-07-24 | $40.96 | $40.96 | $40.96 | $40.96 | $34.84 | 0 |
| 2017-07-21 | $41.01 | $41.01 | $40.96 | $40.96 | $34.84 | 500 |
| 2017-07-20 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-19 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-18 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 4 |
| 2017-07-17 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-14 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-13 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-12 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-11 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-10 | $40.88 | $40.88 | $40.88 | $40.88 | $34.77 | 0 |
| 2017-07-07 | $40.87 | $40.88 | $40.87 | $40.88 | $34.77 | 400 |
| 2017-07-06 | $40.77 | $40.77 | $40.77 | $40.77 | $34.67 | 200 |
| 2017-07-05 | $39.65 | $39.65 | $39.65 | $39.65 | $33.72 | 0 |
| 2017-07-03 | $39.65 | $39.65 | $39.65 | $39.65 | $33.72 | 73 |
| 2017-06-30 | $39.65 | $39.65 | $39.65 | $39.65 | $33.72 | 0 |
| 2017-06-29 | $39.65 | $39.65 | $39.65 | $39.65 | $33.72 | 532 |
| 2017-06-28 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-27 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-26 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-23 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-22 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-21 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-20 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-19 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-16 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-15 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-14 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-13 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 0 |
| 2017-06-12 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 9 |
| 2017-06-09 | $39.87 | $39.87 | $39.87 | $39.87 | $33.91 | 570 |
| 2017-06-08 | $40.42 | $40.42 | $40.42 | $40.42 | $34.38 | 300 |
| 2017-06-07 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-06-06 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 3 |
| 2017-06-05 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-06-02 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-06-01 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 50 |
| 2017-05-31 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-05-30 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-05-26 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 26 |
| 2017-05-25 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 0 |
| 2017-05-24 | $40.68 | $40.68 | $40.68 | $40.68 | $34.60 | 500 |
| 2017-05-23 | $41.22 | $41.22 | $41.22 | $41.22 | $35.06 | 2,095 |
| 2017-05-22 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 0 |
| 2017-05-19 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 0 |
| 2017-05-18 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 1 |
| 2017-05-17 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 0 |
| 2017-05-16 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 10 |
| 2017-05-15 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 0 |
| 2017-05-12 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 0 |
| 2017-05-11 | $43.50 | $43.50 | $43.50 | $43.50 | $37.00 | 5,000 |
| 2017-05-10 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 15 |
| 2017-05-09 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 28 |
| 2017-05-08 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 0 |
| 2017-05-05 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 8 |
| 2017-05-04 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 3 |
| 2017-05-03 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 7 |
| 2017-05-02 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 0 |
| 2017-05-01 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 9 |
| 2017-04-28 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 0 |
| 2017-04-27 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 0 |
| 2017-04-26 | $44.58 | $44.58 | $44.58 | $44.58 | $37.92 | 355 |
| 2017-04-25 | $43.48 | $43.48 | $43.30 | $43.30 | $36.83 | 216 |
| 2017-04-24 | $42.49 | $42.49 | $42.49 | $42.49 | $36.14 | 0 |
| 2017-04-21 | $42.49 | $42.49 | $42.49 | $42.49 | $36.14 | 0 |
| 2017-04-20 | $42.49 | $42.49 | $42.49 | $42.49 | $36.14 | 0 |
| 2017-04-19 | $42.49 | $42.49 | $42.49 | $42.49 | $36.14 | 100 |
| 2017-04-18 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-17 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-13 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-12 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-11 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-10 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-07 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-06 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 0 |
| 2017-04-05 | $45.44 | $45.44 | $45.44 | $45.44 | $38.65 | 250 |
| 2017-04-04 | $45.13 | $45.13 | $45.13 | $45.13 | $38.38 | 0 |
| 2017-04-03 | $45.13 | $45.13 | $45.13 | $45.13 | $38.38 | 0 |
| 2017-03-31 | $45.13 | $45.13 | $45.13 | $45.13 | $38.38 | 100 |
| 2017-03-30 | $45.66 | $45.66 | $45.66 | $45.66 | $38.83 | 0 |
| 2017-03-29 | $45.66 | $45.66 | $45.66 | $45.66 | $38.83 | 500 |
| 2017-03-28 | $45.22 | $45.22 | $45.22 | $45.22 | $38.46 | 0 |
| 2017-03-27 | $45.22 | $45.22 | $45.22 | $45.22 | $38.46 | 0 |
| 2017-03-24 | $45.22 | $45.22 | $45.22 | $45.22 | $38.46 | 0 |
| 2017-03-23 | $45.33 | $45.33 | $45.22 | $45.22 | $38.46 | 4,600 |
| 2017-03-22 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-21 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-20 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-17 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-16 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-15 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-14 | $45.05 | $45.05 | $45.05 | $45.05 | $38.31 | 0 |
| 2017-03-13 | $45.05 | $45.05 | $45.05 | $45.05 | $37.75 | 0 |
| 2017-03-10 | $45.05 | $45.05 | $45.05 | $45.05 | $37.75 | 0 |
| 2017-03-09 | $45.05 | $45.05 | $45.05 | $45.05 | $37.75 | 0 |
| 2017-03-08 | $45.05 | $45.05 | $45.05 | $45.05 | $37.75 | 200 |
| 2017-03-07 | $45.05 | $45.16 | $44.43 | $44.43 | $37.23 | 1,100 |
| 2017-03-06 | $42.48 | $42.48 | $42.48 | $42.48 | $35.60 | 0 |
| 2017-03-03 | $42.48 | $42.48 | $42.48 | $42.48 | $35.60 | 0 |
| 2017-03-02 | $42.48 | $42.48 | $42.48 | $42.48 | $35.60 | 0 |
| 2017-03-01 | $42.48 | $42.48 | $42.48 | $42.48 | $35.60 | 0 |
| 2017-02-28 | $42.49 | $42.55 | $42.48 | $42.48 | $35.60 | 1,000 |
| 2017-02-27 | $42.22 | $42.22 | $42.22 | $42.22 | $35.38 | 0 |
| 2017-02-24 | $42.22 | $42.22 | $42.22 | $42.22 | $35.38 | 0 |
| 2017-02-23 | $42.22 | $42.22 | $42.22 | $42.22 | $35.38 | 0 |
| 2017-02-22 | $42.18 | $42.25 | $42.18 | $42.22 | $35.38 | 600 |
| 2017-02-21 | $41.87 | $41.87 | $41.87 | $41.87 | $35.08 | 0 |
| 2017-02-17 | $41.96 | $41.96 | $41.87 | $41.87 | $35.08 | 1,400 |
| 2017-02-16 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-15 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-14 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-13 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-10 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-09 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-08 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-07 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-06 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-03 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-02 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-02-01 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-01-31 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 0 |
| 2017-01-30 | $41.05 | $41.05 | $41.05 | $41.05 | $34.40 | 100 |
| 2017-01-27 | $40.63 | $40.63 | $40.63 | $40.63 | $34.05 | 0 |
| 2017-01-26 | $40.63 | $40.63 | $40.63 | $40.63 | $34.05 | 100 |
| 2017-01-25 | $40.36 | $40.36 | $40.36 | $40.36 | $33.82 | 150 |
| 2017-01-24 | $39.70 | $39.70 | $39.67 | $39.67 | $33.24 | 300 |
| 2017-01-23 | $36.40 | $36.40 | $36.40 | $36.40 | $30.50 | 0 |
| 2017-01-20 | $36.40 | $36.40 | $36.40 | $36.40 | $30.50 | 0 |
| 2017-01-19 | $36.40 | $36.40 | $36.40 | $36.40 | $30.50 | 0 |
| 2017-01-18 | $36.40 | $36.40 | $36.40 | $36.40 | $30.50 | 9 |
| 2017-01-17 | $36.40 | $36.40 | $36.40 | $36.40 | $30.50 | 1,400 |
| 2017-01-13 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 3 |
| 2017-01-12 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 0 |
| 2017-01-11 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 0 |
| 2017-01-10 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 41 |
| 2017-01-09 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 9 |
| 2017-01-06 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 61 |
| 2017-01-05 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 0 |
| 2017-01-04 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 0 |
| 2017-01-03 | $35.82 | $35.82 | $35.82 | $35.82 | $30.01 | 450 |
| 2016-12-30 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 12 |
| 2016-12-29 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-12-28 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-12-27 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-12-23 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 86 |
| 2016-12-22 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 13 |
| 2016-12-21 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-12-20 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-12-19 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 40 |
| 2016-12-16 | $36.35 | $36.35 | $36.23 | $36.23 | $30.36 | 700 |
| 2016-12-15 | $36.13 | $36.13 | $36.13 | $36.13 | $30.27 | 125 |
| 2016-12-14 | $37.43 | $37.43 | $37.43 | $37.43 | $31.36 | 0 |
| 2016-12-13 | $37.33 | $37.43 | $37.33 | $37.43 | $31.36 | 805 |
| 2016-12-12 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 319 |
| 2016-12-09 | $37.32 | $37.32 | $37.18 | $37.18 | $31.15 | 807 |
| 2016-12-08 | $37.07 | $37.07 | $37.07 | $37.07 | $31.06 | 12,600 |
| 2016-12-07 | $36.16 | $36.55 | $36.16 | $36.55 | $30.62 | 559 |
| 2016-12-06 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 0 |
| 2016-12-05 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 58 |
| 2016-12-02 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 148 |
| 2016-12-01 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 0 |
| 2016-11-30 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 600 |
| 2016-11-29 | $35.24 | $35.24 | $35.24 | $35.24 | $29.53 | 0 |
| 2016-11-28 | $35.47 | $35.47 | $35.24 | $35.24 | $29.53 | 600 |
| 2016-11-25 | $35.84 | $35.84 | $35.84 | $35.84 | $30.03 | 0 |
| 2016-11-23 | $35.84 | $35.84 | $35.84 | $35.84 | $30.03 | 0 |
| 2016-11-22 | $35.84 | $35.84 | $35.84 | $35.84 | $30.03 | 0 |
| 2016-11-21 | $35.84 | $35.84 | $35.84 | $35.84 | $30.03 | 0 |
| 2016-11-18 | $35.84 | $35.84 | $35.84 | $35.84 | $30.03 | 0 |
| 2016-11-17 | $35.88 | $35.88 | $35.84 | $35.84 | $30.03 | 500 |
| 2016-11-16 | $36.00 | $36.00 | $36.00 | $36.00 | $30.17 | 0 |
| 2016-11-15 | $36.24 | $36.24 | $36.00 | $36.00 | $30.17 | 700 |
| 2016-11-14 | $36.01 | $36.01 | $36.01 | $36.01 | $30.18 | 0 |
| 2016-11-11 | $36.01 | $36.01 | $36.01 | $36.01 | $30.18 | 0 |
| 2016-11-10 | $35.62 | $36.01 | $35.62 | $36.01 | $30.18 | 200 |
| 2016-11-09 | $36.85 | $36.85 | $36.85 | $36.85 | $30.88 | 0 |
| 2016-11-08 | $36.85 | $36.85 | $36.85 | $36.85 | $30.88 | 0 |
| 2016-11-07 | $36.75 | $36.85 | $36.75 | $36.85 | $30.88 | 1,000 |
| 2016-11-04 | $35.80 | $35.80 | $35.80 | $35.80 | $30.00 | 0 |
| 2016-11-03 | $35.83 | $35.83 | $35.80 | $35.80 | $30.00 | 4,010 |
| 2016-11-02 | $35.28 | $35.28 | $35.28 | $35.28 | $29.56 | 250 |
| 2016-11-01 | $35.26 | $35.26 | $35.26 | $35.26 | $29.55 | 0 |
| 2016-10-31 | $35.26 | $35.26 | $35.26 | $35.26 | $29.55 | 0 |
| 2016-10-28 | $35.43 | $35.43 | $35.26 | $35.26 | $29.55 | 2,850 |
| 2016-10-27 | $35.23 | $35.23 | $35.23 | $35.23 | $29.52 | 0 |
| 2016-10-26 | $35.23 | $35.23 | $35.23 | $35.23 | $29.52 | 0 |
| 2016-10-25 | $35.23 | $35.23 | $35.23 | $35.23 | $29.52 | 0 |
| 2016-10-24 | $35.23 | $35.23 | $35.23 | $35.23 | $29.52 | 0 |
| 2016-10-21 | $35.23 | $35.23 | $35.23 | $35.23 | $29.52 | 100 |
| 2016-10-20 | $35.08 | $35.08 | $34.98 | $34.98 | $29.31 | 500 |
| 2016-10-19 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 0 |
| 2016-10-18 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 0 |
| 2016-10-17 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 0 |
| 2016-10-14 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 0 |
| 2016-10-13 | $36.53 | $36.53 | $36.53 | $36.53 | $30.61 | 289 |
| 2016-10-12 | $36.58 | $36.58 | $36.58 | $36.58 | $30.65 | 0 |
| 2016-10-11 | $36.58 | $36.58 | $36.58 | $36.58 | $30.65 | 0 |
| 2016-10-10 | $36.58 | $36.58 | $36.58 | $36.58 | $30.65 | 0 |
| 2016-10-07 | $36.58 | $36.58 | $36.58 | $36.58 | $30.65 | 200 |
| 2016-10-06 | $37.52 | $37.60 | $37.52 | $37.60 | $31.51 | 400 |
| 2016-10-05 | $36.56 | $36.56 | $36.56 | $36.56 | $30.63 | 111 |
| 2016-10-04 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 0 |
| 2016-10-03 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 0 |
| 2016-09-30 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 19 |
| 2016-09-29 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 0 |
| 2016-09-28 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 0 |
| 2016-09-27 | $35.09 | $35.09 | $35.09 | $35.09 | $29.40 | 250 |
| 2016-09-26 | $35.27 | $35.27 | $35.27 | $35.27 | $29.55 | 0 |
| 2016-09-23 | $35.42 | $35.42 | $35.24 | $35.27 | $29.55 | 711 |
| 2016-09-22 | $35.37 | $35.37 | $35.37 | $35.37 | $29.64 | 111 |
| 2016-09-21 | $35.95 | $36.41 | $35.95 | $36.41 | $30.51 | 1,940 |
| 2016-09-20 | $35.97 | $36.01 | $35.89 | $36.01 | $30.17 | 1,100 |
| 2016-09-19 | $35.75 | $35.75 | $35.75 | $35.75 | $29.95 | 150 |
| 2016-09-16 | $36.02 | $36.08 | $36.02 | $36.08 | $30.23 | 350 |
| 2016-09-15 | $36.23 | $36.23 | $36.23 | $36.23 | $30.36 | 0 |
| 2016-09-14 | $36.31 | $36.31 | $36.23 | $36.23 | $30.36 | 300 |
| 2016-09-13 | $36.51 | $36.54 | $36.51 | $36.51 | $30.59 | 675 |
| 2016-09-12 | $36.81 | $36.81 | $36.81 | $36.81 | $30.84 | 100 |
| 2016-09-09 | $37.59 | $37.59 | $37.44 | $37.44 | $31.37 | 250 |
| 2016-09-08 | $37.42 | $37.42 | $37.42 | $37.42 | $31.36 | 0 |
| 2016-09-07 | $37.42 | $37.42 | $37.42 | $37.42 | $31.36 | 275 |
| 2016-09-06 | $36.55 | $36.55 | $36.55 | $36.55 | $30.63 | 0 |
| 2016-09-02 | $36.55 | $36.55 | $36.55 | $36.55 | $30.63 | 0 |
| 2016-09-01 | $36.55 | $36.55 | $36.55 | $36.55 | $30.63 | 125 |
| 2016-08-31 | $35.86 | $35.95 | $35.86 | $35.95 | $30.12 | 400 |
| 2016-08-30 | $36.20 | $36.20 | $36.20 | $36.20 | $30.33 | 0 |
| 2016-08-29 | $36.20 | $36.20 | $36.20 | $36.20 | $30.33 | 0 |
| 2016-08-26 | $36.20 | $36.20 | $36.20 | $36.20 | $30.33 | 800 |
| 2016-08-25 | $36.56 | $36.56 | $36.56 | $36.56 | $30.64 | 689 |
| 2016-08-24 | $36.88 | $36.88 | $36.86 | $36.86 | $30.89 | 368 |
| 2016-08-23 | $37.23 | $37.23 | $37.18 | $37.18 | $31.15 | 235 |
| 2016-08-22 | $36.99 | $37.00 | $36.99 | $37.00 | $31.00 | 315 |
| 2016-08-19 | $36.14 | $36.14 | $36.14 | $36.14 | $30.28 | 0 |
| 2016-08-18 | $36.14 | $36.14 | $36.14 | $36.14 | $30.28 | 0 |
| 2016-08-17 | $36.08 | $36.14 | $36.08 | $36.14 | $30.28 | 1,000 |
| 2016-08-16 | $35.99 | $35.99 | $35.56 | $35.94 | $30.12 | 2,250 |
| 2016-08-15 | $36.52 | $36.52 | $36.52 | $36.52 | $30.36 | 9 |
| 2016-08-12 | $36.36 | $36.52 | $36.02 | $36.52 | $30.36 | 1,350 |
| 2016-08-11 | $34.89 | $34.89 | $34.89 | $34.89 | $29.00 | 0 |
| 2016-08-10 | $34.89 | $34.89 | $34.89 | $34.89 | $29.00 | 400 |
| 2016-08-09 | $34.50 | $34.50 | $34.50 | $34.50 | $28.68 | 0 |
| 2016-08-08 | $34.53 | $34.53 | $34.50 | $34.50 | $28.68 | 365 |
| 2016-08-05 | $34.51 | $34.51 | $34.48 | $34.48 | $28.66 | 232 |
| 2016-08-04 | $33.74 | $33.74 | $33.74 | $33.74 | $28.05 | 0 |
| 2016-08-03 | $33.74 | $33.74 | $33.74 | $33.74 | $28.05 | 0 |
| 2016-08-02 | $33.74 | $33.74 | $33.74 | $33.74 | $28.05 | 0 |
| 2016-08-01 | $33.42 | $33.74 | $33.41 | $33.74 | $28.05 | 19,000 |
| 2016-07-29 | $33.96 | $33.96 | $33.96 | $33.96 | $28.23 | 300 |
| 2016-07-28 | $34.00 | $34.05 | $34.00 | $34.05 | $28.31 | 300 |
| 2016-07-27 | $33.72 | $33.72 | $33.72 | $33.72 | $28.03 | 0 |
| 2016-07-26 | $33.72 | $33.72 | $33.72 | $33.72 | $28.03 | 10 |
| 2016-07-25 | $33.72 | $33.72 | $33.72 | $33.72 | $28.03 | 0 |
| 2016-07-22 | $33.64 | $33.72 | $33.64 | $33.72 | $28.03 | 377 |
| 2016-07-21 | $34.76 | $34.89 | $34.76 | $34.89 | $29.00 | 2,500 |
| 2016-07-20 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 0 |
| 2016-07-19 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 0 |
| 2016-07-18 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 0 |
| 2016-07-15 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 10 |
| 2016-07-14 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 0 |
| 2016-07-13 | $33.43 | $33.43 | $33.43 | $33.43 | $27.79 | 0 |
| 2016-07-12 | $34.31 | $34.31 | $33.43 | $33.43 | $27.79 | 300 |
| 2016-07-11 | $34.46 | $34.48 | $34.46 | $34.48 | $28.66 | 200 |
| 2016-07-08 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 100 |
| 2016-07-07 | $33.13 | $33.13 | $33.13 | $33.13 | $27.54 | 150 |
| 2016-07-06 | $34.51 | $34.51 | $34.51 | $34.51 | $28.69 | 0 |
| 2016-07-05 | $34.51 | $34.51 | $34.51 | $34.51 | $28.69 | 200 |
| 2016-07-01 | $33.27 | $33.27 | $33.27 | $33.27 | $27.66 | 77 |
| 2016-06-30 | $33.27 | $33.27 | $33.27 | $33.27 | $27.66 | 0 |
| 2016-06-29 | $33.27 | $33.27 | $33.27 | $33.27 | $27.66 | 341 |
| 2016-06-28 | $32.51 | $32.51 | $32.51 | $32.51 | $27.03 | 0 |
| 2016-06-27 | $32.51 | $32.51 | $32.51 | $32.51 | $27.03 | 0 |
| 2016-06-24 | $32.51 | $32.51 | $32.51 | $32.51 | $27.03 | 0 |
| 2016-06-23 | $32.51 | $32.51 | $32.51 | $32.51 | $27.03 | 53 |
| 2016-06-22 | $32.51 | $32.51 | $32.51 | $32.51 | $27.03 | 656 |
| 2016-06-21 | $32.13 | $32.13 | $32.13 | $32.13 | $26.71 | 175 |
| 2016-06-20 | $32.19 | $32.31 | $32.19 | $32.19 | $26.76 | 800 |
| 2016-06-16 | $31.70 | $31.70 | $31.70 | $31.70 | $26.35 | 0 |
| 2016-06-15 | $31.70 | $31.81 | $31.70 | $31.70 | $26.35 | 300 |
| 2016-06-14 | $32.34 | $32.34 | $32.34 | $32.34 | $26.88 | 0 |
| 2016-06-13 | $32.64 | $32.64 | $32.34 | $32.34 | $26.88 | 755 |
| 2016-06-10 | $33.36 | $33.36 | $33.36 | $33.36 | $27.73 | 0 |
| 2016-06-09 | $33.30 | $33.36 | $33.30 | $33.36 | $27.73 | 9,900 |
| 2016-06-08 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 430 |
| 2016-06-07 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 0 |
| 2016-06-06 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 0 |
| 2016-06-03 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 0 |
| 2016-06-02 | $33.58 | $33.58 | $33.58 | $33.58 | $27.92 | 339 |
| 2016-06-01 | $32.84 | $32.84 | $32.84 | $32.84 | $27.30 | 0 |
| 2016-05-31 | $32.84 | $32.84 | $32.84 | $32.84 | $27.30 | 519 |
| 2016-05-27 | $32.60 | $32.60 | $32.60 | $32.60 | $27.10 | 30 |
| 2016-05-26 | $32.68 | $32.68 | $32.60 | $32.60 | $27.10 | 510 |
| 2016-05-25 | $33.12 | $33.12 | $33.12 | $33.12 | $27.53 | 281 |
| 2016-05-24 | $32.71 | $32.71 | $32.71 | $32.71 | $27.19 | 1 |
| 2016-05-23 | $32.75 | $32.75 | $32.71 | $32.71 | $27.19 | 1,200 |
| 2016-05-20 | $32.70 | $32.70 | $32.70 | $32.70 | $27.18 | 0 |
| 2016-05-19 | $32.77 | $32.77 | $32.63 | $32.70 | $27.18 | 1,100 |
| 2016-05-18 | $32.79 | $32.79 | $32.79 | $32.79 | $27.26 | 0 |
| 2016-05-17 | $32.79 | $32.79 | $32.79 | $32.79 | $27.26 | 0 |
| 2016-05-16 | $32.79 | $32.79 | $32.79 | $32.79 | $27.26 | 0 |
| 2016-05-13 | $32.79 | $32.79 | $32.79 | $32.79 | $27.26 | 0 |
| 2016-05-12 | $32.79 | $32.79 | $32.79 | $32.79 | $27.26 | 150 |
| 2016-05-11 | $33.13 | $33.13 | $33.13 | $33.13 | $27.54 | 171 |
| 2016-05-10 | $33.85 | $33.85 | $33.85 | $33.85 | $28.14 | 0 |
| 2016-05-09 | $33.58 | $33.85 | $33.58 | $33.85 | $28.14 | 750 |
| 2016-05-06 | $35.43 | $35.43 | $35.43 | $35.43 | $29.45 | 0 |
| 2016-05-05 | $35.43 | $35.43 | $35.43 | $35.43 | $29.45 | 0 |
| 2016-05-04 | $35.43 | $35.43 | $35.43 | $35.43 | $29.45 | 0 |
| 2016-05-03 | $35.43 | $35.43 | $35.43 | $35.43 | $29.45 | 550 |
| 2016-05-02 | $34.50 | $34.50 | $34.50 | $34.50 | $28.68 | 0 |
| 2016-04-29 | $34.93 | $35.00 | $34.50 | $34.50 | $28.68 | 8,568 |
| 2016-04-28 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 0 |
| 2016-04-27 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 0 |
| 2016-04-26 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 0 |
| 2016-04-25 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 0 |
| 2016-04-22 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 0 |
| 2016-04-21 | $33.48 | $33.48 | $33.48 | $33.48 | $27.83 | 550 |
| 2016-04-20 | $33.07 | $33.07 | $33.07 | $33.07 | $27.49 | 533 |
| 2016-04-19 | $31.99 | $31.99 | $31.99 | $31.99 | $26.59 | 0 |
| 2016-04-18 | $31.99 | $31.99 | $31.99 | $31.99 | $26.59 | 0 |
| 2016-04-15 | $31.99 | $31.99 | $31.99 | $31.99 | $26.59 | 300 |
| 2016-04-14 | $31.24 | $31.81 | $31.24 | $31.44 | $26.14 | 3,053 |
| 2016-04-13 | $29.79 | $30.56 | $29.79 | $30.56 | $25.41 | 400 |
| 2016-04-12 | $29.18 | $29.18 | $29.18 | $29.18 | $24.26 | 0 |
| 2016-04-11 | $29.18 | $29.18 | $29.18 | $29.18 | $24.26 | 50 |
| 2016-04-08 | $29.18 | $29.18 | $29.18 | $29.18 | $24.26 | 200 |
| 2016-04-07 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 0 |
| 2016-04-06 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 0 |
| 2016-04-05 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 0 |
| 2016-04-04 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 0 |
| 2016-04-01 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 0 |
| 2016-03-31 | $30.50 | $30.50 | $30.50 | $30.50 | $25.35 | 150 |
| 2016-03-30 | $30.17 | $30.17 | $30.17 | $30.17 | $25.08 | 0 |
| 2016-03-29 | $30.05 | $30.17 | $30.05 | $30.17 | $25.08 | 840 |
| 2016-03-28 | $30.32 | $30.32 | $30.32 | $30.32 | $25.21 | 0 |
| 2016-03-24 | $30.20 | $30.32 | $30.20 | $30.32 | $25.21 | 1,000 |
| 2016-03-23 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-22 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-16 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $25.15 | 0 |
| 2016-03-14 | $30.25 | $30.25 | $30.25 | $30.25 | $24.59 | 50 |
| 2016-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $24.59 | 0 |
| 2016-03-10 | $30.25 | $30.25 | $30.25 | $30.25 | $24.59 | 0 |
| 2016-03-09 | $30.25 | $30.25 | $30.25 | $30.25 | $24.59 | 2 |
| 2016-03-08 | $30.25 | $30.25 | $30.25 | $30.25 | $24.59 | 300 |
| 2016-03-07 | $30.76 | $30.76 | $30.76 | $30.76 | $25.00 | 0 |
| 2016-03-04 | $30.76 | $30.76 | $30.76 | $30.76 | $25.00 | 100 |
| 2016-03-03 | $30.65 | $30.65 | $30.65 | $30.65 | $24.91 | 0 |
| 2016-03-02 | $30.97 | $31.10 | $30.65 | $30.65 | $24.91 | 2,575 |
| 2016-03-01 | $30.76 | $30.76 | $30.76 | $30.76 | $25.00 | 125 |
| 2016-02-29 | $31.33 | $31.33 | $31.33 | $31.33 | $25.46 | 2,025 |
| 2016-02-26 | $30.70 | $30.70 | $30.70 | $30.70 | $24.96 | 0 |
| 2016-02-25 | $30.70 | $30.70 | $30.70 | $30.70 | $24.96 | 150 |
| 2016-02-24 | $30.32 | $30.32 | $30.32 | $30.32 | $24.64 | 180 |
| 2016-02-23 | $29.54 | $29.54 | $29.54 | $29.54 | $24.01 | 100 |
| 2016-02-22 | $28.78 | $28.78 | $28.78 | $28.78 | $23.39 | 0 |
| 2016-02-19 | $28.78 | $28.78 | $28.78 | $28.78 | $23.39 | 0 |
| 2016-02-18 | $28.78 | $28.78 | $28.78 | $28.78 | $23.39 | 500 |
| 2016-02-17 | $29.02 | $29.13 | $29.02 | $29.13 | $23.68 | 300 |
| 2016-02-16 | $29.09 | $29.09 | $29.09 | $29.09 | $23.64 | 175 |
| 2016-02-12 | $28.54 | $28.54 | $28.54 | $28.54 | $23.20 | 0 |
| 2016-02-11 | $28.54 | $28.54 | $28.54 | $28.54 | $23.20 | 0 |
| 2016-02-10 | $28.54 | $28.54 | $28.54 | $28.54 | $23.20 | 0 |
| 2016-02-09 | $28.54 | $28.54 | $28.54 | $28.54 | $23.20 | 100 |
| 2016-02-08 | $29.59 | $29.59 | $29.59 | $29.59 | $24.05 | 0 |
| 2016-02-05 | $29.59 | $29.59 | $29.59 | $29.59 | $24.05 | 0 |
| 2016-02-04 | $29.59 | $29.59 | $29.59 | $29.59 | $24.05 | 0 |
| 2016-02-03 | $29.59 | $29.59 | $29.59 | $29.59 | $24.05 | 315 |
| 2016-02-02 | $30.50 | $30.50 | $30.50 | $30.50 | $24.79 | 15 |
| 2016-02-01 | $30.50 | $30.50 | $30.50 | $30.50 | $24.79 | 15 |
| 2016-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $24.79 | 665 |
| 2016-01-28 | $30.06 | $30.30 | $30.06 | $30.30 | $24.63 | 500 |
| 2016-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 0 |
| 2016-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 27 |
| 2016-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $24.38 | 100 |
| 2016-01-22 | $30.33 | $30.38 | $30.33 | $30.38 | $24.69 | 300 |
| 2016-01-21 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 0 |
| 2016-01-20 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 0 |
| 2016-01-19 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 0 |
| 2016-01-15 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 110 |
| 2016-01-14 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2016-01-13 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 100 |
| 2016-01-12 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 0 |
| 2016-01-11 | $30.14 | $30.14 | $30.11 | $30.11 | $24.47 | 600 |
| 2016-01-08 | $30.16 | $30.16 | $30.16 | $30.16 | $24.51 | 0 |
| 2016-01-07 | $30.49 | $30.49 | $30.16 | $30.16 | $24.51 | 1,300 |
| 2016-01-06 | $29.84 | $29.84 | $29.84 | $29.84 | $24.25 | 5 |
| 2016-01-05 | $29.84 | $29.84 | $29.84 | $29.84 | $24.25 | 100 |
| 2016-01-04 | $30.09 | $30.09 | $30.09 | $30.09 | $24.46 | 98 |
| 2015-12-31 | $30.09 | $30.09 | $30.09 | $30.09 | $24.46 | 300 |
| 2015-12-30 | $30.24 | $30.24 | $30.09 | $30.09 | $24.46 | 971 |
| 2015-12-29 | $29.29 | $29.29 | $29.29 | $29.29 | $23.81 | 50 |
| 2015-12-28 | $29.29 | $29.29 | $29.29 | $29.29 | $23.81 | 765 |
| 2015-12-24 | $29.44 | $29.44 | $29.44 | $29.44 | $23.93 | 88 |
| 2015-12-23 | $29.52 | $29.52 | $29.44 | $29.44 | $23.93 | 400 |
| 2015-12-22 | $29.94 | $29.94 | $29.94 | $29.94 | $24.33 | 0 |
| 2015-12-21 | $29.94 | $29.94 | $29.94 | $29.94 | $24.33 | 39 |
| 2015-12-18 | $29.94 | $29.94 | $29.94 | $29.94 | $24.33 | 150 |
| 2015-12-17 | $29.80 | $29.80 | $29.60 | $29.60 | $24.06 | 600 |
| 2015-12-16 | $29.25 | $29.25 | $29.25 | $29.25 | $23.77 | 0 |
| 2015-12-15 | $29.25 | $29.25 | $29.25 | $29.25 | $23.77 | 5,075 |
| 2015-12-14 | $29.25 | $29.26 | $29.20 | $29.25 | $23.77 | 5,075 |
| 2015-12-11 | $29.29 | $29.29 | $29.08 | $29.08 | $23.64 | 800 |
| 2015-12-10 | $29.45 | $29.45 | $29.45 | $29.45 | $23.94 | 2,500 |
| 2015-12-09 | $29.34 | $29.43 | $29.10 | $29.10 | $23.65 | 1,255 |
| 2015-12-08 | $28.79 | $28.83 | $28.71 | $28.79 | $23.40 | 27,304 |
| 2015-12-07 | $29.35 | $29.35 | $29.18 | $29.23 | $23.76 | 18,000 |
| 2015-12-04 | $28.74 | $28.79 | $28.74 | $28.74 | $23.36 | 15,060 |
| 2015-12-03 | $29.46 | $29.48 | $29.41 | $29.41 | $23.90 | 13,367 |
| 2015-12-02 | $29.90 | $29.90 | $29.88 | $29.88 | $24.29 | 12,020 |
| 2015-12-01 | $29.94 | $29.95 | $29.94 | $29.95 | $24.34 | 62,200 |
| 2015-11-30 | $29.89 | $30.00 | $29.89 | $29.95 | $24.34 | 22,101 |
| 2015-11-27 | $30.04 | $30.04 | $30.01 | $30.04 | $24.42 | 6,210 |
| 2015-11-25 | $29.79 | $29.79 | $29.55 | $29.60 | $24.06 | 17,800 |
| 2015-11-24 | $30.54 | $30.54 | $30.54 | $30.54 | $24.82 | 400 |
| 2015-11-23 | $30.29 | $30.29 | $30.29 | $30.29 | $24.62 | 710 |
| 2015-11-20 | $30.18 | $30.18 | $30.18 | $30.18 | $24.53 | 0 |
| 2015-11-19 | $30.18 | $30.18 | $30.18 | $30.18 | $24.53 | 1,751 |
| 2015-11-18 | $30.56 | $30.56 | $30.56 | $30.56 | $24.84 | 0 |
| 2015-11-17 | $30.56 | $30.56 | $30.56 | $30.56 | $24.84 | 235 |
| 2015-11-16 | $30.16 | $30.16 | $30.16 | $30.16 | $24.51 | 0 |
| 2015-11-13 | $30.16 | $30.16 | $30.16 | $30.16 | $24.51 | 0 |
| 2015-11-12 | $30.16 | $30.16 | $30.16 | $30.16 | $24.51 | 100 |
| 2015-11-11 | $30.59 | $30.59 | $30.59 | $30.59 | $24.86 | 200 |
| 2015-11-10 | $30.43 | $30.43 | $30.40 | $30.40 | $24.71 | 200 |
| 2015-11-09 | $30.84 | $30.84 | $30.58 | $30.58 | $24.85 | 1,475 |
| 2015-11-06 | $30.75 | $30.75 | $30.65 | $30.65 | $24.91 | 401 |
| 2015-11-05 | $31.05 | $31.06 | $30.92 | $31.01 | $25.20 | 3,455 |
| 2015-11-04 | $31.73 | $31.76 | $31.73 | $31.76 | $25.81 | 371 |
| 2015-11-03 | $32.49 | $32.55 | $32.49 | $32.54 | $26.45 | 455 |
| 2015-11-02 | $32.65 | $32.69 | $32.26 | $32.26 | $26.22 | 1,400 |
| 2015-10-30 | $33.03 | $33.03 | $33.03 | $33.03 | $26.84 | 500 |
| 2015-10-29 | $33.41 | $33.52 | $33.41 | $33.52 | $27.24 | 0 |
| 2015-10-28 | $33.41 | $33.52 | $33.41 | $33.52 | $27.24 | 0 |
| 2015-10-27 | $33.41 | $33.52 | $33.41 | $33.52 | $27.24 | 200 |
| 2015-10-26 | $32.70 | $32.70 | $32.66 | $32.66 | $26.54 | 0 |
| 2015-10-23 | $32.70 | $32.70 | $32.66 | $32.66 | $26.54 | 316 |
| 2015-10-22 | $32.01 | $32.01 | $32.01 | $32.01 | $26.02 | 0 |
| 2015-10-21 | $32.01 | $32.01 | $32.01 | $32.01 | $26.02 | 161 |
| 2015-10-20 | $32.02 | $32.02 | $32.02 | $32.02 | $26.03 | 0 |
| 2015-10-19 | $32.02 | $32.02 | $32.02 | $32.02 | $26.03 | 0 |
| 2015-10-16 | $32.02 | $32.02 | $32.02 | $32.02 | $26.03 | 125 |
| 2015-10-15 | $31.71 | $31.71 | $31.61 | $31.61 | $25.69 | 255 |
| 2015-10-14 | $32.75 | $32.75 | $32.75 | $32.75 | $26.62 | 0 |
| 2015-10-13 | $32.75 | $32.75 | $32.75 | $32.75 | $26.62 | 220 |
| 2015-10-12 | $32.69 | $32.69 | $32.34 | $32.36 | $26.30 | 2,700 |
| 2015-10-09 | $33.43 | $33.43 | $33.43 | $33.43 | $27.17 | 900 |
| 2015-10-08 | $33.13 | $33.13 | $32.53 | $33.10 | $26.90 | 2,109 |
| 2015-10-07 | $31.02 | $31.03 | $30.70 | $30.70 | $24.95 | 4,344 |
| 2015-10-06 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 0 |
| 2015-10-05 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 0 |
| 2015-10-02 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 0 |
| 2015-10-01 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 0 |
| 2015-09-30 | $30.11 | $30.11 | $30.11 | $30.11 | $24.47 | 3,072 |
| 2015-09-29 | $30.14 | $30.14 | $30.03 | $30.03 | $24.41 | 0 |
| 2015-09-28 | $30.14 | $30.14 | $30.03 | $30.03 | $24.41 | 0 |
| 2015-09-25 | $30.14 | $30.14 | $30.03 | $30.03 | $24.41 | 200 |
| 2015-09-24 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-23 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-22 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-21 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-18 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-17 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-16 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-15 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 150 |
| 2015-09-14 | $30.44 | $30.44 | $30.44 | $30.44 | $24.74 | 0 |
| 2015-09-11 | $30.44 | $30.44 | $30.44 | $30.44 | $24.74 | 300 |
| 2015-09-10 | $30.44 | $30.44 | $30.44 | $30.44 | $24.74 | 600 |
| 2015-09-09 | $30.80 | $30.80 | $29.70 | $29.70 | $24.14 | 1,504 |
| 2015-09-08 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 0 |
| 2015-09-04 | $30.49 | $30.49 | $30.49 | $30.49 | $24.78 | 200 |
| 2015-09-03 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 0 |
| 2015-09-02 | $30.39 | $30.39 | $30.39 | $30.39 | $24.70 | 900 |
| 2015-09-01 | $31.25 | $31.25 | $31.25 | $31.25 | $25.40 | 131 |
| 2015-08-31 | $32.24 | $32.24 | $32.24 | $32.24 | $26.20 | 500 |
| 2015-08-28 | $33.68 | $33.68 | $33.68 | $33.68 | $27.37 | 900 |
| 2015-08-27 | $32.85 | $32.85 | $32.85 | $32.85 | $26.70 | 0 |
| 2015-08-26 | $32.85 | $32.85 | $32.85 | $32.85 | $26.70 | 300 |
| 2015-08-25 | $33.94 | $33.94 | $33.58 | $33.58 | $27.29 | 0 |
| 2015-08-24 | $33.94 | $33.94 | $33.58 | $33.58 | $27.29 | 0 |
| 2015-08-21 | $33.94 | $33.94 | $33.58 | $33.58 | $27.29 | 711 |
| 2015-08-20 | $34.79 | $34.79 | $34.29 | $34.53 | $28.07 | 0 |
| 2015-08-19 | $34.79 | $34.79 | $34.29 | $34.53 | $28.07 | 1,575 |
| 2015-08-18 | $35.85 | $35.85 | $35.85 | $35.85 | $29.14 | 0 |
| 2015-08-17 | $35.85 | $35.85 | $35.85 | $35.85 | $29.14 | 0 |
| 2015-08-14 | $35.85 | $35.85 | $35.85 | $35.85 | $29.14 | 150 |
| 2015-08-13 | $37.38 | $37.38 | $37.20 | $37.32 | $30.33 | 0 |
| 2015-08-12 | $37.38 | $37.38 | $37.20 | $37.32 | $30.33 | 1,711 |
| 2015-08-11 | $38.33 | $38.43 | $38.33 | $38.43 | $31.24 | 0 |
| 2015-08-10 | $38.33 | $38.43 | $38.33 | $38.43 | $31.24 | 0 |
| 2015-08-07 | $38.33 | $38.43 | $38.33 | $38.43 | $31.24 | 1,200 |
| 2015-08-06 | $38.08 | $38.08 | $38.00 | $38.00 | $30.89 | 1,012 |
| 2015-08-05 | $38.76 | $38.76 | $38.76 | $38.76 | $31.51 | 210 |
| 2015-08-04 | $38.87 | $38.87 | $38.87 | $38.87 | $31.59 | 285 |
| 2015-08-03 | $39.73 | $39.73 | $39.73 | $39.73 | $32.29 | 250 |
| 2015-07-31 | $41.55 | $41.55 | $41.55 | $41.55 | $33.77 | 200 |
| 2015-07-30 | $42.94 | $42.94 | $42.94 | $42.94 | $34.90 | 0 |
| 2015-07-29 | $42.94 | $42.94 | $42.94 | $42.94 | $34.90 | 0 |
| 2015-07-28 | $42.94 | $42.94 | $42.94 | $42.94 | $34.90 | 1,178 |
| 2015-07-27 | $42.70 | $42.70 | $42.59 | $42.63 | $34.65 | 950 |
| 2015-07-24 | $43.59 | $43.59 | $43.59 | $43.59 | $35.43 | 0 |
| 2015-07-23 | $43.59 | $43.59 | $43.59 | $43.59 | $35.43 | 0 |
| 2015-07-22 | $43.59 | $43.59 | $43.59 | $43.59 | $35.43 | 0 |
| 2015-07-21 | $43.59 | $43.59 | $43.59 | $43.59 | $35.43 | 250 |
| 2015-07-20 | $43.72 | $43.72 | $43.72 | $43.72 | $35.53 | 100 |
| 2015-07-17 | $44.00 | $44.00 | $44.00 | $44.00 | $35.76 | 0 |
| 2015-07-16 | $44.00 | $44.00 | $44.00 | $44.00 | $35.76 | 0 |
| 2015-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $35.76 | 0 |
| 2015-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $35.76 | 0 |
| 2015-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $35.76 | 100 |
| 2015-07-10 | $43.98 | $43.98 | $43.98 | $43.98 | $35.74 | 275 |
| 2015-07-09 | $43.36 | $43.36 | $43.36 | $43.36 | $35.24 | 215 |
| 2015-07-08 | $43.92 | $43.92 | $43.92 | $43.92 | $35.70 | 0 |
| 2015-07-07 | $43.92 | $43.92 | $43.92 | $43.92 | $35.70 | 0 |
| 2015-07-06 | $43.92 | $43.92 | $43.92 | $43.92 | $35.70 | 1,200 |
| 2015-07-02 | $43.50 | $43.50 | $43.27 | $43.27 | $35.17 | 590 |
| 2015-07-01 | $42.86 | $42.86 | $42.86 | $42.86 | $34.84 | 0 |
| 2015-06-29 | $42.86 | $42.86 | $42.86 | $42.86 | $34.84 | 527 |
| 2015-06-26 | $43.91 | $43.91 | $43.91 | $43.91 | $35.69 | 0 |
| 2015-06-25 | $43.91 | $43.91 | $43.91 | $43.91 | $35.69 | 0 |
| 2015-06-24 | $43.91 | $43.91 | $43.91 | $43.91 | $35.69 | 0 |
| 2015-06-23 | $43.91 | $43.91 | $43.91 | $43.91 | $35.69 | 0 |
| 2015-06-22 | $43.91 | $43.91 | $43.91 | $43.91 | $35.69 | 300 |
| 2015-06-19 | $43.18 | $43.18 | $43.18 | $43.18 | $35.10 | 100 |
| 2015-06-18 | $42.50 | $42.50 | $42.50 | $42.50 | $34.54 | 0 |
| 2015-06-17 | $42.50 | $42.50 | $42.50 | $42.50 | $34.54 | 0 |
| 2015-06-16 | $42.50 | $42.50 | $42.50 | $42.50 | $34.54 | 990 |
| 2015-06-15 | $42.08 | $42.23 | $42.08 | $42.23 | $34.32 | 0 |
| 2015-06-12 | $42.08 | $42.23 | $42.08 | $42.23 | $34.32 | 400 |
| 2015-06-11 | $41.88 | $41.88 | $41.88 | $41.88 | $34.04 | 725 |
| 2015-06-10 | $43.18 | $43.18 | $43.18 | $43.18 | $35.10 | 0 |
| 2015-06-09 | $43.18 | $43.18 | $43.18 | $43.18 | $35.10 | 0 |
| 2015-06-08 | $43.18 | $43.18 | $43.18 | $43.18 | $35.10 | 150 |
| 2015-06-05 | $43.58 | $43.58 | $43.58 | $43.58 | $35.42 | 200 |
| 2015-06-04 | $46.17 | $46.17 | $46.17 | $46.17 | $37.53 | 0 |
| 2015-06-03 | $46.17 | $46.17 | $46.17 | $46.17 | $37.53 | 0 |
| 2015-06-02 | $46.17 | $46.17 | $46.17 | $46.17 | $37.53 | 0 |
| 2015-06-01 | $46.17 | $46.17 | $46.17 | $46.17 | $37.53 | 0 |
| 2015-05-29 | $46.17 | $46.17 | $46.17 | $46.17 | $37.53 | 250 |
| 2015-05-28 | $46.16 | $46.16 | $46.16 | $46.16 | $37.52 | 143 |
| 2015-05-27 | $46.24 | $46.24 | $45.61 | $45.72 | $37.16 | 700 |
| 2015-05-26 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-22 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-21 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-20 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-19 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-18 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-15 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-14 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 0 |
| 2015-05-13 | $46.75 | $46.75 | $46.75 | $46.75 | $38.00 | 100 |
| 2015-05-12 | $46.21 | $47.42 | $46.21 | $47.42 | $38.54 | 0 |
| 2015-05-11 | $46.21 | $47.42 | $46.21 | $47.42 | $38.54 | 0 |
| 2015-05-08 | $46.21 | $47.42 | $46.21 | $47.42 | $38.54 | 550 |
| 2015-05-07 | $46.16 | $46.16 | $46.16 | $46.16 | $37.52 | 187 |
Dairy Farm International Holdings Ltd (DFIHY) News Headlines
Recent Dairy Farm International Holdings Ltd (DFIHY) News
Similar Companies to Dairy Farm International Holdings Ltd (DFIHY) 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 | -- | -- | -- |