Dentsu Group Inc (DNTUY) Exchange: PINK
Data as of Aug. 20, 2025
$18.99 ($-0.31) -1.61%
Dentsu Group Inc - Daily Information
Click for more stock information on Dentsu Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $19.00 |
| Previous Close | $18.99 |
| High | $19.10 |
| Low | $18.99 |
| Adjusted Open | $19.00 |
| Previous Adjusted Close | $18.99 |
| Adjusted High | $19.10 |
| Adjusted Low | $18.99 |
About Dentsu Group Inc (DNTUY)
Dentsu Inc ADR (Unsponsored)
Invest in Dentsu Group Inc (DNTUY)
Historical Stock Data for Dentsu Group Inc (DNTUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $19.00 | $19.10 | $18.99 | $18.99 | $18.99 | 8,912 |
| 2025-08-19 | $19.20 | $19.30 | $18.72 | $19.30 | $19.30 | 12,166 |
| 2025-08-18 | $19.29 | $19.29 | $19.18 | $19.19 | $19.19 | 17,334 |
| 2025-08-15 | $18.72 | $18.72 | $18.66 | $18.72 | $18.72 | 9,739 |
| 2025-08-14 | $18.87 | $19.22 | $18.37 | $18.74 | $18.74 | 17,422 |
| 2025-08-13 | $21.93 | $21.93 | $21.67 | $21.70 | $21.70 | 2,809 |
| 2025-08-12 | $21.34 | $21.46 | $21.34 | $21.46 | $21.46 | 25,718 |
| 2025-08-11 | $21.38 | $21.55 | $21.18 | $21.37 | $21.37 | 3,878 |
| 2025-08-08 | $21.36 | $21.46 | $21.36 | $21.38 | $21.38 | 4,568 |
| 2025-08-07 | $21.06 | $21.14 | $20.95 | $21.12 | $21.12 | 16,177 |
| 2025-08-06 | $20.52 | $20.60 | $20.46 | $20.47 | $20.47 | 3,624 |
| 2025-08-05 | $20.53 | $20.59 | $20.49 | $20.51 | $20.51 | 9,173 |
| 2025-08-04 | $20.50 | $20.69 | $20.50 | $20.69 | $20.69 | 14,079 |
| 2025-08-01 | $20.42 | $20.47 | $20.36 | $20.46 | $20.46 | 11,364 |
| 2025-07-31 | $19.55 | $19.89 | $19.55 | $19.65 | $19.65 | 45,677 |
| 2025-07-30 | $20.51 | $20.75 | $20.03 | $20.03 | $20.03 | 12,086 |
| 2025-07-29 | $20.23 | $20.27 | $20.13 | $20.27 | $20.27 | 6,908 |
| 2025-07-28 | $20.00 | $20.20 | $20.00 | $20.12 | $20.12 | 8,934 |
| 2025-07-25 | $20.38 | $20.45 | $20.31 | $20.33 | $20.33 | 5,407 |
| 2025-07-24 | $20.64 | $20.82 | $20.38 | $20.77 | $20.77 | 10,109 |
| 2025-07-23 | $20.45 | $20.56 | $20.45 | $20.49 | $20.49 | 6,039 |
| 2025-07-22 | $19.24 | $19.34 | $18.93 | $19.33 | $19.33 | 47,782 |
| 2025-07-21 | $19.03 | $19.31 | $18.85 | $18.94 | $18.94 | 16,776 |
| 2025-07-18 | $19.14 | $19.18 | $18.81 | $19.13 | $19.13 | 34,877 |
| 2025-07-17 | $19.86 | $19.95 | $19.32 | $19.43 | $19.43 | 33,576 |
| 2025-07-16 | $19.02 | $19.27 | $18.83 | $19.25 | $19.25 | 15,156 |
| 2025-07-15 | $19.18 | $19.93 | $19.01 | $19.01 | $19.01 | 11,770 |
| 2025-07-14 | $19.87 | $19.94 | $19.77 | $19.84 | $19.84 | 8,527 |
| 2025-07-11 | $20.25 | $20.53 | $20.24 | $20.24 | $20.24 | 3,543 |
| 2025-07-10 | $20.61 | $20.61 | $20.26 | $20.48 | $20.48 | 2,746 |
| 2025-07-09 | $20.86 | $20.86 | $20.47 | $20.70 | $20.70 | 18,624 |
| 2025-07-08 | $20.37 | $20.60 | $19.94 | $20.37 | $20.37 | 4,278 |
| 2025-07-07 | $20.81 | $21.00 | $20.42 | $20.42 | $20.42 | 8,593 |
| 2025-07-03 | $21.82 | $21.82 | $21.73 | $21.73 | $21.73 | 3,364 |
| 2025-07-02 | $21.65 | $21.70 | $21.64 | $21.65 | $21.65 | 1,696 |
| 2025-07-01 | $21.64 | $21.64 | $21.57 | $21.63 | $21.63 | 1,136 |
| 2025-06-30 | $22.03 | $22.09 | $22.00 | $22.00 | $22.00 | 3,738 |
| 2025-06-27 | $22.51 | $22.62 | $22.44 | $22.44 | $22.44 | 4,372 |
| 2025-06-26 | $22.02 | $22.06 | $21.92 | $22.06 | $22.06 | 1,464 |
| 2025-06-25 | $21.63 | $21.69 | $21.63 | $21.66 | $21.66 | 1,315 |
| 2025-06-24 | $21.66 | $21.74 | $21.66 | $21.68 | $21.68 | 4,133 |
| 2025-06-23 | $21.17 | $21.56 | $21.17 | $21.47 | $21.47 | 14,016 |
| 2025-06-20 | $21.64 | $21.79 | $21.09 | $21.10 | $21.10 | 7,065 |
| 2025-06-18 | $21.61 | $21.66 | $21.48 | $21.48 | $21.48 | 3,631 |
| 2025-06-17 | $21.33 | $21.33 | $21.06 | $21.06 | $21.06 | 5,716 |
| 2025-06-16 | $21.51 | $21.59 | $21.22 | $21.57 | $21.57 | 7,189 |
| 2025-06-13 | $21.37 | $21.45 | $21.30 | $21.30 | $21.30 | 2,061 |
| 2025-06-12 | $22.43 | $22.43 | $21.82 | $22.19 | $22.19 | 42,593 |
| 2025-06-11 | $21.40 | $21.46 | $21.40 | $21.40 | $21.40 | 5,427 |
| 2025-06-10 | $21.15 | $21.20 | $21.14 | $21.20 | $21.20 | 1,349 |
| 2025-06-09 | $20.76 | $21.32 | $20.72 | $21.15 | $21.15 | 5,108 |
| 2025-06-06 | $20.98 | $21.40 | $20.98 | $21.19 | $21.19 | 1,423 |
| 2025-06-05 | $21.34 | $21.34 | $21.27 | $21.28 | $21.28 | 6,249 |
| 2025-06-04 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 1,622 |
| 2025-06-03 | $21.68 | $21.95 | $21.68 | $21.70 | $21.70 | 41,713 |
| 2025-06-02 | $21.70 | $21.93 | $21.70 | $21.91 | $21.91 | 8,623 |
| 2025-05-30 | $21.52 | $21.54 | $20.87 | $21.54 | $21.54 | 6,216 |
| 2025-05-29 | $21.05 | $21.35 | $20.85 | $21.02 | $21.02 | 2,649 |
| 2025-05-28 | $21.53 | $21.98 | $21.53 | $21.56 | $21.56 | 10,806 |
| 2025-05-27 | $21.54 | $21.62 | $21.27 | $21.62 | $21.62 | 4,607 |
| 2025-05-23 | $21.41 | $21.66 | $21.41 | $21.66 | $21.66 | 2,743 |
| 2025-05-22 | $21.69 | $21.69 | $21.60 | $21.62 | $21.62 | 3,886 |
| 2025-05-21 | $22.35 | $22.35 | $21.71 | $21.71 | $21.71 | 8,697 |
| 2025-05-20 | $21.56 | $21.67 | $21.56 | $21.60 | $21.60 | 6,228 |
| 2025-05-19 | $21.60 | $21.62 | $21.56 | $21.60 | $21.60 | 3,061 |
| 2025-05-16 | $21.74 | $21.86 | $21.74 | $21.86 | $21.86 | 1,930 |
| 2025-05-15 | $22.54 | $22.83 | $22.44 | $22.64 | $22.64 | 2,847 |
| 2025-05-14 | $21.36 | $21.36 | $21.12 | $21.27 | $21.27 | 23,439 |
| 2025-05-13 | $20.37 | $21.06 | $20.37 | $21.04 | $21.04 | 12,466 |
| 2025-05-12 | $20.78 | $21.07 | $20.54 | $21.07 | $21.07 | 9,514 |
| 2025-05-09 | $20.33 | $20.91 | $20.33 | $20.91 | $20.91 | 5,798 |
| 2025-05-08 | $20.63 | $20.97 | $19.95 | $20.50 | $20.50 | 9,410 |
| 2025-05-07 | $20.49 | $20.71 | $20.41 | $20.57 | $20.57 | 9,757 |
| 2025-05-06 | $20.79 | $20.91 | $20.41 | $20.41 | $20.41 | 11,713 |
| 2025-05-05 | $20.21 | $20.86 | $20.21 | $20.64 | $20.64 | 12,452 |
| 2025-05-02 | $20.75 | $21.08 | $20.20 | $20.57 | $20.57 | 5,545 |
| 2025-05-01 | $20.62 | $20.66 | $20.55 | $20.58 | $20.58 | 11,121 |
| 2025-04-30 | $20.60 | $20.82 | $20.60 | $20.82 | $20.82 | 14,654 |
| 2025-04-29 | $20.96 | $21.10 | $20.96 | $21.04 | $21.04 | 7,153 |
| 2025-04-28 | $21.49 | $21.49 | $20.76 | $20.91 | $20.91 | 6,102 |
| 2025-04-25 | $21.25 | $21.37 | $20.78 | $20.88 | $20.88 | 6,176 |
| 2025-04-24 | $20.84 | $21.00 | $20.80 | $20.96 | $20.96 | 8,900 |
| 2025-04-23 | $21.39 | $21.39 | $20.34 | $20.54 | $20.54 | 8,968 |
| 2025-04-22 | $20.23 | $20.82 | $20.23 | $20.65 | $20.65 | 17,973 |
| 2025-04-21 | $20.35 | $20.43 | $20.18 | $20.31 | $20.31 | 13,288 |
| 2025-04-17 | $20.22 | $20.57 | $20.08 | $20.33 | $20.33 | 19,518 |
| 2025-04-16 | $20.36 | $21.16 | $20.36 | $20.40 | $20.40 | 10,065 |
| 2025-04-15 | $20.04 | $20.21 | $19.86 | $19.88 | $19.88 | 16,274 |
| 2025-04-14 | $19.13 | $20.00 | $19.13 | $19.81 | $19.81 | 30,792 |
| 2025-04-11 | $19.66 | $19.77 | $19.33 | $19.77 | $19.77 | 22,739 |
| 2025-04-10 | $20.21 | $20.21 | $19.20 | $19.27 | $19.27 | 91,397 |
| 2025-04-09 | $18.64 | $19.94 | $18.01 | $19.94 | $19.94 | 38,805 |
| 2025-04-08 | $20.08 | $20.12 | $19.12 | $19.50 | $19.50 | 40,548 |
| 2025-04-07 | $20.05 | $20.16 | $19.22 | $19.44 | $19.44 | 38,167 |
| 2025-04-04 | $21.16 | $22.07 | $20.17 | $21.64 | $21.64 | 14,144 |
| 2025-04-03 | $21.61 | $21.71 | $21.35 | $21.41 | $21.41 | 13,720 |
| 2025-04-02 | $22.49 | $22.49 | $21.51 | $21.68 | $21.68 | 8,119 |
| 2025-04-01 | $23.59 | $23.59 | $22.02 | $22.15 | $22.15 | 17,867 |
| 2025-03-31 | $21.72 | $22.15 | $21.30 | $22.15 | $22.15 | 15,746 |
| 2025-03-28 | $22.17 | $22.17 | $21.91 | $22.03 | $22.03 | 6,467 |
| 2025-03-27 | $22.33 | $22.44 | $22.33 | $22.35 | $22.35 | 8,893 |
| 2025-03-26 | $22.29 | $22.84 | $22.24 | $22.31 | $22.31 | 7,282 |
| 2025-03-25 | $22.47 | $22.64 | $22.47 | $22.59 | $22.59 | 8,548 |
| 2025-03-24 | $21.84 | $22.27 | $21.41 | $22.24 | $22.24 | 11,294 |
| 2025-03-21 | $22.57 | $22.75 | $22.56 | $22.73 | $22.73 | 7,951 |
| 2025-03-20 | $22.93 | $23.93 | $22.93 | $23.04 | $23.04 | 7,435 |
| 2025-03-19 | $23.05 | $23.29 | $22.78 | $23.29 | $23.29 | 34,973 |
| 2025-03-18 | $22.60 | $22.64 | $22.46 | $22.48 | $22.48 | 10,285 |
| 2025-03-17 | $22.60 | $23.17 | $22.60 | $23.12 | $23.12 | 10,105 |
| 2025-03-14 | $22.68 | $22.99 | $22.57 | $22.82 | $22.82 | 10,328 |
| 2025-03-13 | $22.31 | $22.44 | $22.31 | $22.43 | $22.43 | 16,601 |
| 2025-03-12 | $22.59 | $22.72 | $22.55 | $22.68 | $22.68 | 8,409 |
| 2025-03-11 | $22.81 | $22.90 | $22.73 | $22.74 | $22.74 | 13,741 |
| 2025-03-10 | $23.18 | $23.37 | $23.03 | $23.20 | $23.20 | 9,012 |
| 2025-03-07 | $21.50 | $22.19 | $21.50 | $22.16 | $22.16 | 4,406 |
| 2025-03-06 | $22.17 | $22.24 | $21.75 | $21.76 | $21.76 | 16,706 |
| 2025-03-05 | $21.71 | $21.71 | $21.32 | $21.70 | $21.70 | 58,300 |
| 2025-03-04 | $20.78 | $21.20 | $20.75 | $21.05 | $21.05 | 98,450 |
| 2025-03-03 | $20.05 | $21.00 | $20.05 | $20.95 | $20.95 | 31,524 |
| 2025-02-28 | $20.61 | $21.46 | $20.61 | $20.63 | $20.63 | 29,423 |
| 2025-02-27 | $21.61 | $22.09 | $21.10 | $21.10 | $21.10 | 8,076 |
| 2025-02-26 | $21.63 | $21.67 | $21.50 | $21.67 | $21.67 | 10,936 |
| 2025-02-25 | $21.41 | $21.54 | $21.41 | $21.53 | $21.53 | 19,098 |
| 2025-02-24 | $20.01 | $20.83 | $20.01 | $20.54 | $20.54 | 32,731 |
| 2025-02-21 | $20.61 | $20.68 | $20.59 | $20.59 | $20.59 | 16,773 |
| 2025-02-20 | $20.34 | $20.45 | $20.34 | $20.38 | $20.38 | 12,196 |
| 2025-02-19 | $20.05 | $20.25 | $20.05 | $20.24 | $20.24 | 18,826 |
| 2025-02-18 | $20.23 | $20.99 | $20.23 | $20.36 | $20.36 | 19,804 |
| 2025-02-14 | $21.61 | $22.12 | $21.10 | $21.90 | $21.90 | 22,711 |
| 2025-02-13 | $22.86 | $22.97 | $22.42 | $22.88 | $22.88 | 10,860 |
| 2025-02-12 | $22.45 | $22.52 | $22.34 | $22.42 | $22.42 | 10,448 |
| 2025-02-11 | $23.04 | $23.04 | $22.93 | $22.96 | $22.96 | 7,450 |
| 2025-02-10 | $23.07 | $23.11 | $23.00 | $23.02 | $23.02 | 29,220 |
| 2025-02-07 | $22.97 | $22.97 | $22.83 | $22.86 | $22.86 | 7,645 |
| 2025-02-06 | $22.94 | $23.01 | $22.89 | $22.96 | $22.96 | 14,523 |
| 2025-02-05 | $22.64 | $22.70 | $22.60 | $22.69 | $22.69 | 18,823 |
| 2025-02-04 | $22.72 | $22.82 | $22.68 | $22.77 | $22.77 | 10,915 |
| 2025-02-03 | $22.88 | $23.01 | $22.86 | $22.96 | $22.96 | 10,112 |
| 2025-01-31 | $23.13 | $23.36 | $23.09 | $23.14 | $23.14 | 8,618 |
| 2025-01-30 | $23.92 | $24.39 | $23.39 | $23.56 | $23.56 | 22,213 |
| 2025-01-29 | $23.32 | $23.34 | $23.26 | $23.33 | $23.33 | 2,099 |
| 2025-01-28 | $22.45 | $23.40 | $22.45 | $23.34 | $23.34 | 19,471 |
| 2025-01-27 | $23.23 | $23.31 | $23.13 | $23.19 | $23.19 | 15,544 |
| 2025-01-24 | $22.84 | $22.99 | $22.80 | $22.86 | $22.86 | 11,846 |
| 2025-01-23 | $22.63 | $22.71 | $22.53 | $22.69 | $22.69 | 9,891 |
| 2025-01-22 | $22.24 | $24.03 | $22.24 | $23.11 | $23.11 | 69,593 |
| 2025-01-21 | $23.24 | $23.31 | $23.24 | $23.25 | $23.25 | 47,811 |
| 2025-01-17 | $24.00 | $24.00 | $23.86 | $23.98 | $23.98 | 21,396 |
| 2025-01-16 | $23.32 | $23.44 | $23.32 | $23.39 | $23.39 | 18,406 |
| 2025-01-15 | $23.18 | $23.25 | $23.17 | $23.20 | $23.20 | 52,548 |
| 2025-01-14 | $22.25 | $23.13 | $22.25 | $23.13 | $23.13 | 57,019 |
| 2025-01-13 | $22.52 | $22.64 | $22.44 | $22.48 | $22.48 | 23,296 |
| 2025-01-10 | $22.58 | $22.64 | $22.50 | $22.54 | $22.54 | 17,478 |
| 2025-01-08 | $22.94 | $23.01 | $22.93 | $22.97 | $22.97 | 28,664 |
| 2025-01-07 | $23.29 | $23.33 | $23.22 | $23.26 | $23.26 | 22,312 |
| 2025-01-06 | $23.79 | $23.87 | $23.62 | $23.62 | $23.62 | 25,236 |
| 2025-01-03 | $24.00 | $24.10 | $23.90 | $24.03 | $24.03 | 10,326 |
| 2025-01-02 | $24.01 | $24.01 | $23.88 | $24.01 | $24.01 | 7,556 |
| 2024-12-31 | $24.05 | $24.05 | $23.91 | $24.00 | $24.00 | 5,101 |
| 2024-12-30 | $24.32 | $24.46 | $24.32 | $24.44 | $24.44 | 10,517 |
| 2024-12-27 | $25.34 | $25.34 | $24.57 | $24.57 | $24.57 | 10,995 |
| 2024-12-26 | $24.42 | $25.29 | $24.42 | $24.66 | $24.66 | 12,991 |
| 2024-12-24 | $24.47 | $24.57 | $24.47 | $24.50 | $24.50 | 9,232 |
| 2024-12-23 | $24.70 | $24.78 | $24.67 | $24.77 | $24.77 | 15,057 |
| 2024-12-20 | $24.17 | $25.32 | $24.17 | $25.19 | $25.19 | 16,195 |
| 2024-12-19 | $25.00 | $25.22 | $24.25 | $24.99 | $24.99 | 11,086 |
| 2024-12-18 | $24.75 | $25.40 | $24.75 | $24.99 | $24.99 | 79,685 |
| 2024-12-17 | $26.07 | $26.07 | $25.98 | $26.04 | $26.04 | 9,734 |
| 2024-12-16 | $26.47 | $26.48 | $26.39 | $26.42 | $26.42 | 14,229 |
| 2024-12-13 | $26.50 | $26.52 | $26.49 | $26.49 | $26.49 | 5,045 |
| 2024-12-12 | $26.76 | $26.78 | $26.67 | $26.71 | $26.71 | 5,367 |
| 2024-12-11 | $26.74 | $26.98 | $26.53 | $26.53 | $26.53 | 18,479 |
| 2024-12-10 | $26.43 | $26.51 | $26.38 | $26.38 | $26.38 | 19,758 |
| 2024-12-09 | $25.80 | $26.79 | $25.80 | $26.79 | $26.79 | 14,874 |
| 2024-12-06 | $26.23 | $26.25 | $26.17 | $26.25 | $26.25 | 7,591 |
| 2024-12-05 | $26.02 | $26.12 | $26.02 | $26.11 | $26.11 | 5,558 |
| 2024-12-04 | $26.18 | $26.29 | $26.18 | $26.21 | $26.21 | 9,679 |
| 2024-12-03 | $26.40 | $26.45 | $26.31 | $26.36 | $26.36 | 83,029 |
| 2024-12-02 | $25.95 | $26.02 | $25.84 | $26.02 | $26.02 | 19,057 |
| 2024-11-29 | $25.39 | $25.51 | $25.39 | $25.51 | $25.51 | 5,910 |
| 2024-11-27 | $24.73 | $24.73 | $24.62 | $24.64 | $24.64 | 8,667 |
| 2024-11-26 | $23.67 | $24.58 | $23.67 | $24.55 | $24.55 | 21,702 |
| 2024-11-25 | $24.47 | $24.47 | $24.31 | $24.37 | $24.37 | 38,290 |
| 2024-11-22 | $23.29 | $24.16 | $23.29 | $24.14 | $24.14 | 40,073 |
| 2024-11-21 | $24.26 | $24.33 | $24.26 | $24.29 | $24.29 | 31,905 |
| 2024-11-20 | $23.51 | $23.61 | $23.51 | $23.60 | $23.60 | 27,943 |
| 2024-11-19 | $23.35 | $23.46 | $23.23 | $23.27 | $23.27 | 21,865 |
| 2024-11-18 | $23.76 | $23.78 | $23.70 | $23.71 | $23.71 | 18,395 |
| 2024-11-15 | $25.93 | $26.39 | $25.35 | $26.39 | $26.39 | 5,210 |
| 2024-11-14 | $28.50 | $28.50 | $28.40 | $28.50 | $28.50 | 4,343 |
| 2024-11-13 | $30.11 | $32.02 | $30.11 | $30.88 | $30.88 | 1,516 |
| 2024-11-12 | $31.10 | $31.10 | $30.93 | $30.93 | $30.93 | 3,043 |
| 2024-11-11 | $32.23 | $32.23 | $31.63 | $31.63 | $31.63 | 792 |
| 2024-11-08 | $32.57 | $32.70 | $31.91 | $31.91 | $31.91 | 925 |
| 2024-11-07 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 576 |
| 2024-11-06 | $32.63 | $32.63 | $31.33 | $31.41 | $31.41 | 863 |
| 2024-11-05 | $31.84 | $32.20 | $31.67 | $31.96 | $31.96 | 3,225 |
| 2024-11-04 | $30.68 | $32.34 | $30.68 | $31.54 | $31.54 | 9,077 |
| 2024-11-01 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 361 |
| 2024-10-31 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 278 |
| 2024-10-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 473 |
| 2024-10-29 | $31.00 | $31.83 | $31.00 | $31.83 | $31.83 | 1,019 |
| 2024-10-28 | $30.80 | $30.83 | $30.78 | $30.83 | $30.83 | 1,430 |
| 2024-10-25 | $30.80 | $30.80 | $30.76 | $30.76 | $30.76 | 24,389 |
| 2024-10-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 733 |
| 2024-10-23 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 498 |
| 2024-10-22 | $31.15 | $31.20 | $31.04 | $31.04 | $31.04 | 2,198 |
| 2024-10-21 | $31.81 | $31.81 | $31.68 | $31.77 | $31.77 | 1,699 |
| 2024-10-18 | $31.85 | $31.85 | $31.79 | $31.79 | $31.79 | 1,435 |
| 2024-10-17 | $31.01 | $31.03 | $30.80 | $31.02 | $31.02 | 2,126 |
| 2024-10-16 | $30.91 | $30.99 | $30.88 | $30.94 | $30.94 | 3,134 |
| 2024-10-15 | $30.88 | $30.88 | $30.56 | $30.65 | $30.65 | 1,491 |
| 2024-10-14 | $31.15 | $31.15 | $30.96 | $31.15 | $31.15 | 1,294 |
| 2024-10-11 | $31.02 | $31.07 | $31.02 | $31.07 | $31.07 | 1,188 |
| 2024-10-10 | $30.96 | $31.13 | $30.96 | $31.13 | $31.13 | 1,408 |
| 2024-10-09 | $31.21 | $31.58 | $31.21 | $31.58 | $31.58 | 7,228 |
| 2024-10-08 | $31.25 | $31.26 | $31.11 | $31.23 | $31.23 | 2,113 |
| 2024-10-07 | $30.85 | $30.92 | $30.71 | $30.77 | $30.77 | 1,042 |
| 2024-10-04 | $30.70 | $30.70 | $30.60 | $30.60 | $30.60 | 1,142 |
| 2024-10-03 | $30.33 | $30.33 | $30.30 | $30.30 | $30.30 | 1,528 |
| 2024-10-02 | $29.95 | $29.95 | $29.92 | $29.92 | $29.92 | 1,951 |
| 2024-10-01 | $30.16 | $30.27 | $30.16 | $30.24 | $30.24 | 2,576 |
| 2024-09-30 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 909 |
| 2024-09-27 | $31.11 | $31.29 | $31.06 | $31.06 | $31.06 | 2,530 |
| 2024-09-26 | $31.64 | $31.64 | $31.61 | $31.61 | $31.61 | 764 |
| 2024-09-25 | $30.71 | $30.71 | $30.65 | $30.67 | $30.67 | 1,227 |
| 2024-09-24 | $30.67 | $30.94 | $30.67 | $30.85 | $30.85 | 1,344 |
| 2024-09-23 | $31.69 | $31.73 | $31.51 | $31.73 | $31.73 | 755 |
| 2024-09-20 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 749 |
| 2024-09-19 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 951 |
| 2024-09-18 | $30.36 | $30.65 | $30.36 | $30.65 | $30.65 | 1,181 |
| 2024-09-17 | $29.92 | $30.05 | $29.83 | $29.83 | $29.83 | 2,079 |
| 2024-09-16 | $30.55 | $31.15 | $30.22 | $30.22 | $30.22 | 988 |
| 2024-09-13 | $30.10 | $30.10 | $29.99 | $30.04 | $30.04 | 933 |
| 2024-09-12 | $30.03 | $30.26 | $30.03 | $30.26 | $30.26 | 2,104 |
| 2024-09-11 | $29.73 | $29.94 | $29.73 | $29.94 | $29.94 | 1,513 |
| 2024-09-10 | $29.74 | $29.90 | $29.67 | $29.90 | $29.90 | 5,511 |
| 2024-09-09 | $30.04 | $30.04 | $29.99 | $30.00 | $30.00 | 2,371 |
| 2024-09-06 | $31.35 | $31.35 | $29.65 | $29.71 | $29.71 | 2,819 |
| 2024-09-05 | $30.18 | $30.19 | $30.06 | $30.16 | $30.16 | 5,312 |
| 2024-09-04 | $30.40 | $30.55 | $30.40 | $30.47 | $30.47 | 5,331 |
| 2024-09-03 | $30.55 | $30.55 | $30.38 | $30.46 | $30.46 | 9,134 |
| 2024-08-30 | $30.86 | $30.86 | $30.76 | $30.77 | $30.77 | 2,469 |
| 2024-08-29 | $31.34 | $31.34 | $30.94 | $30.97 | $30.97 | 2,436 |
| 2024-08-28 | $31.20 | $31.20 | $31.11 | $31.16 | $31.16 | 2,718 |
| 2024-08-27 | $31.77 | $31.89 | $31.77 | $31.88 | $31.88 | 1,550 |
| 2024-08-26 | $30.95 | $30.95 | $30.80 | $30.80 | $30.80 | 1,459 |
| 2024-08-23 | $30.45 | $30.75 | $30.42 | $30.75 | $30.75 | 4,288 |
| 2024-08-22 | $30.24 | $30.24 | $29.88 | $29.94 | $29.94 | 4,077 |
| 2024-08-21 | $29.92 | $29.92 | $29.89 | $29.89 | $29.89 | 4,001 |
| 2024-08-20 | $29.40 | $29.48 | $29.40 | $29.48 | $29.48 | 11,796 |
| 2024-08-19 | $30.25 | $30.25 | $29.11 | $29.32 | $29.32 | 8,792 |
| 2024-08-16 | $28.15 | $29.40 | $28.15 | $29.40 | $29.40 | 2,503 |
| 2024-08-15 | $28.87 | $29.05 | $28.87 | $29.05 | $29.05 | 11,367 |
| 2024-08-14 | $26.10 | $26.63 | $25.88 | $26.63 | $26.63 | 3,146 |
| 2024-08-13 | $26.88 | $27.03 | $26.88 | $27.00 | $27.00 | 52,883 |
| 2024-08-12 | $26.40 | $26.44 | $26.23 | $26.34 | $26.34 | 15,498 |
| 2024-08-09 | $26.21 | $26.83 | $26.16 | $26.35 | $26.35 | 17,338 |
| 2024-08-08 | $26.79 | $26.79 | $26.34 | $26.41 | $26.41 | 55,182 |
| 2024-08-07 | $26.57 | $26.57 | $26.14 | $26.14 | $26.14 | 23,439 |
| 2024-08-06 | $26.83 | $27.18 | $26.82 | $27.01 | $27.01 | 33,394 |
| 2024-08-05 | $25.75 | $26.99 | $25.75 | $26.55 | $26.55 | 19,936 |
| 2024-08-02 | $25.95 | $25.95 | $25.61 | $25.80 | $25.80 | 9,422 |
| 2024-08-01 | $25.99 | $25.99 | $25.63 | $25.82 | $25.82 | 5,271 |
| 2024-07-31 | $26.38 | $26.46 | $26.24 | $26.45 | $26.45 | 3,852 |
| 2024-07-30 | $25.93 | $26.02 | $25.84 | $26.02 | $26.02 | 39,205 |
| 2024-07-29 | $26.78 | $26.78 | $25.76 | $25.83 | $25.83 | 30,115 |
| 2024-07-26 | $26.15 | $26.15 | $25.66 | $25.73 | $25.73 | 17,458 |
| 2024-07-25 | $25.54 | $25.66 | $25.38 | $25.47 | $25.47 | 7,959 |
| 2024-07-24 | $25.66 | $25.70 | $25.52 | $25.55 | $25.55 | 2,794 |
| 2024-07-23 | $26.14 | $26.19 | $26.06 | $26.19 | $26.19 | 9,416 |
| 2024-07-22 | $25.90 | $25.99 | $25.86 | $25.88 | $25.88 | 8,742 |
| 2024-07-19 | $25.50 | $25.58 | $25.43 | $25.51 | $25.51 | 3,635 |
| 2024-07-18 | $25.78 | $25.78 | $25.50 | $25.50 | $25.50 | 6,608 |
| 2024-07-17 | $25.75 | $25.81 | $25.64 | $25.75 | $25.75 | 17,471 |
| 2024-07-16 | $25.48 | $25.66 | $25.48 | $25.66 | $25.66 | 8,185 |
| 2024-07-15 | $25.89 | $26.02 | $25.75 | $25.75 | $25.75 | 6,082 |
| 2024-07-12 | $25.78 | $25.97 | $25.78 | $25.92 | $25.92 | 10,111 |
| 2024-07-11 | $25.65 | $25.65 | $25.43 | $25.52 | $25.52 | 12,796 |
| 2024-07-10 | $25.02 | $25.15 | $25.02 | $25.15 | $25.15 | 10,794 |
| 2024-07-09 | $24.75 | $24.75 | $24.65 | $24.70 | $24.70 | 15,731 |
| 2024-07-08 | $24.69 | $24.69 | $24.56 | $24.58 | $24.58 | 21,467 |
| 2024-07-05 | $24.82 | $24.94 | $24.78 | $24.94 | $24.94 | 10,125 |
| 2024-07-03 | $24.83 | $24.91 | $24.83 | $24.91 | $24.91 | 23,655 |
| 2024-07-02 | $24.29 | $24.46 | $24.29 | $24.37 | $24.37 | 40,411 |
| 2024-07-01 | $24.55 | $24.92 | $24.17 | $24.83 | $24.83 | 13,646 |
| 2024-06-28 | $25.34 | $25.44 | $25.14 | $25.14 | $25.14 | 12,582 |
| 2024-06-27 | $25.63 | $25.63 | $25.31 | $25.63 | $25.63 | 5,246 |
| 2024-06-26 | $25.55 | $25.59 | $25.45 | $25.52 | $25.52 | 14,137 |
| 2024-06-25 | $25.43 | $25.53 | $25.39 | $25.53 | $25.53 | 57,025 |
| 2024-06-24 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 35,664 |
| 2024-06-21 | $24.32 | $24.37 | $24.29 | $24.29 | $24.29 | 14,045 |
| 2024-06-20 | $24.88 | $24.91 | $24.81 | $24.88 | $24.88 | 8,584 |
| 2024-06-18 | $24.94 | $25.02 | $24.91 | $25.02 | $25.02 | 20,356 |
| 2024-06-17 | $24.87 | $24.96 | $24.79 | $24.95 | $24.95 | 19,497 |
| 2024-06-14 | $25.97 | $26.06 | $25.97 | $26.02 | $26.02 | 7,525 |
| 2024-06-13 | $26.07 | $26.17 | $26.07 | $26.09 | $26.09 | 4,195 |
| 2024-06-12 | $26.65 | $26.80 | $26.19 | $26.78 | $26.78 | 18,063 |
| 2024-06-11 | $25.90 | $26.02 | $25.90 | $25.93 | $25.93 | 10,508 |
| 2024-06-10 | $26.42 | $26.49 | $26.37 | $26.46 | $26.46 | 12,554 |
| 2024-06-07 | $25.81 | $25.81 | $25.67 | $25.75 | $25.75 | 3,163 |
| 2024-06-06 | $25.81 | $25.88 | $25.81 | $25.88 | $25.88 | 2,749 |
| 2024-06-05 | $26.51 | $26.62 | $26.45 | $26.62 | $26.62 | 5,420 |
| 2024-06-04 | $26.97 | $27.00 | $26.84 | $26.94 | $26.94 | 9,930 |
| 2024-06-03 | $26.71 | $26.74 | $26.60 | $26.69 | $26.69 | 18,078 |
| 2024-05-31 | $26.54 | $26.54 | $26.31 | $26.41 | $26.41 | 10,769 |
| 2024-05-30 | $26.18 | $26.18 | $26.07 | $26.10 | $26.10 | 12,294 |
| 2024-05-29 | $25.94 | $25.94 | $25.85 | $25.90 | $25.90 | 18,596 |
| 2024-05-28 | $26.53 | $26.55 | $26.40 | $26.44 | $26.44 | 18,648 |
| 2024-05-24 | $26.61 | $26.65 | $26.56 | $26.62 | $26.62 | 7,329 |
| 2024-05-23 | $27.04 | $27.04 | $26.88 | $26.88 | $26.88 | 6,252 |
| 2024-05-22 | $26.91 | $27.00 | $26.86 | $26.88 | $26.88 | 10,568 |
| 2024-05-21 | $26.83 | $26.83 | $26.69 | $26.69 | $26.69 | 9,808 |
| 2024-05-20 | $26.70 | $26.87 | $26.70 | $26.80 | $26.80 | 7,705 |
| 2024-05-17 | $26.51 | $26.57 | $26.49 | $26.52 | $26.52 | 6,472 |
| 2024-05-16 | $27.90 | $27.90 | $27.28 | $27.69 | $27.69 | 5,215 |
| 2024-05-15 | $27.50 | $27.71 | $27.11 | $27.12 | $27.12 | 7,495 |
| 2024-05-14 | $27.39 | $27.39 | $26.60 | $26.76 | $26.76 | 6,851 |
| 2024-05-13 | $27.80 | $27.80 | $26.95 | $26.97 | $26.97 | 50,225 |
| 2024-05-10 | $27.32 | $27.68 | $27.20 | $27.60 | $27.60 | 5,198 |
| 2024-05-09 | $27.40 | $27.46 | $27.34 | $27.46 | $27.46 | 4,121 |
| 2024-05-08 | $26.91 | $27.04 | $26.91 | $27.04 | $27.04 | 4,097 |
| 2024-05-07 | $27.46 | $27.46 | $27.00 | $27.43 | $27.43 | 6,195 |
| 2024-05-06 | $27.27 | $27.69 | $26.87 | $26.89 | $26.89 | 5,313 |
| 2024-05-03 | $27.41 | $27.50 | $27.33 | $27.33 | $27.33 | 4,449 |
| 2024-05-02 | $27.80 | $27.80 | $27.03 | $27.68 | $27.68 | 3,933 |
| 2024-05-01 | $26.46 | $26.66 | $26.46 | $26.57 | $26.57 | 2,230 |
| 2024-04-30 | $27.11 | $27.14 | $26.91 | $26.91 | $26.91 | 31,183 |
| 2024-04-29 | $27.10 | $27.28 | $26.91 | $27.23 | $27.23 | 14,727 |
| 2024-04-26 | $26.88 | $26.99 | $26.79 | $26.92 | $26.92 | 6,686 |
| 2024-04-25 | $26.63 | $27.42 | $26.63 | $27.01 | $27.01 | 15,248 |
| 2024-04-24 | $27.37 | $27.88 | $27.37 | $27.88 | $27.88 | 8,843 |
| 2024-04-23 | $27.36 | $27.88 | $27.36 | $27.88 | $27.88 | 12,150 |
| 2024-04-22 | $27.49 | $27.81 | $27.18 | $27.27 | $27.27 | 30,887 |
| 2024-04-19 | $27.27 | $27.27 | $26.78 | $27.26 | $27.26 | 4,029 |
| 2024-04-18 | $26.87 | $26.92 | $26.77 | $26.82 | $26.82 | 5,533 |
| 2024-04-17 | $26.67 | $26.67 | $26.50 | $26.58 | $26.58 | 8,298 |
| 2024-04-16 | $27.44 | $27.55 | $27.40 | $27.51 | $27.51 | 12,595 |
| 2024-04-15 | $27.63 | $27.98 | $27.18 | $27.24 | $27.24 | 8,372 |
| 2024-04-12 | $28.74 | $28.74 | $27.81 | $28.52 | $28.52 | 2,209 |
| 2024-04-11 | $27.75 | $27.93 | $27.38 | $27.92 | $27.92 | 13,567 |
| 2024-04-10 | $28.43 | $28.43 | $27.29 | $27.91 | $27.91 | 2,924 |
| 2024-04-09 | $28.00 | $28.00 | $27.24 | $27.80 | $27.80 | 4,339 |
| 2024-04-08 | $27.53 | $27.81 | $27.27 | $27.58 | $27.58 | 3,421 |
| 2024-04-05 | $27.55 | $27.73 | $27.55 | $27.58 | $27.58 | 3,421 |
| 2024-04-04 | $28.70 | $28.70 | $28.01 | $28.22 | $28.22 | 2,879 |
| 2024-04-03 | $27.60 | $28.22 | $27.60 | $28.22 | $28.22 | 2,879 |
| 2024-04-02 | $28.42 | $28.44 | $28.31 | $28.44 | $28.44 | 4,483 |
| 2024-04-01 | $28.00 | $28.11 | $27.98 | $28.10 | $28.10 | 4,078 |
| 2024-03-28 | $27.62 | $27.74 | $27.62 | $27.74 | $27.74 | 3,000 |
| 2024-03-27 | $27.66 | $27.78 | $27.66 | $27.67 | $27.67 | 2,239 |
| 2024-03-26 | $27.71 | $27.71 | $27.45 | $27.52 | $27.52 | 8,952 |
| 2024-03-25 | $27.81 | $27.90 | $27.77 | $27.90 | $27.90 | 3,020 |
| 2024-03-22 | $28.01 | $28.08 | $27.91 | $28.08 | $28.08 | 5,016 |
| 2024-03-21 | $27.85 | $27.85 | $27.76 | $27.76 | $27.76 | 1,323 |
| 2024-03-20 | $27.81 | $28.08 | $27.71 | $28.08 | $28.08 | 3,047 |
| 2024-03-19 | $27.78 | $27.89 | $27.67 | $27.75 | $27.75 | 7,608 |
| 2024-03-18 | $28.45 | $28.45 | $27.13 | $28.00 | $28.00 | 4,269 |
| 2024-03-15 | $27.04 | $27.08 | $26.97 | $27.06 | $27.06 | 4,683 |
| 2024-03-14 | $27.11 | $27.27 | $26.99 | $27.20 | $27.20 | 1,878 |
| 2024-03-13 | $27.31 | $27.31 | $27.18 | $27.20 | $27.20 | 1,851 |
| 2024-03-12 | $28.13 | $28.13 | $27.35 | $27.57 | $27.57 | 9,136 |
| 2024-03-11 | $27.18 | $27.25 | $27.13 | $27.23 | $27.23 | 2,367 |
| 2024-03-08 | $27.65 | $27.65 | $27.28 | $27.30 | $27.30 | 2,295 |
| 2024-03-07 | $27.06 | $27.24 | $27.06 | $27.13 | $27.13 | 3,417 |
| 2024-03-06 | $26.67 | $26.68 | $26.51 | $26.65 | $26.65 | 44,696 |
| 2024-03-05 | $26.10 | $26.27 | $26.07 | $26.24 | $26.24 | 7,381 |
| 2024-03-04 | $27.76 | $27.76 | $26.82 | $26.96 | $26.96 | 9,303 |
| 2024-03-01 | $28.25 | $28.25 | $27.55 | $27.70 | $27.70 | 2,838 |
| 2024-02-29 | $27.75 | $27.75 | $27.53 | $27.66 | $27.66 | 18,045 |
| 2024-02-28 | $28.00 | $28.00 | $27.94 | $27.99 | $27.99 | 2,846 |
| 2024-02-27 | $28.17 | $28.17 | $28.05 | $28.12 | $28.12 | 4,197 |
| 2024-02-26 | $29.14 | $29.14 | $28.08 | $28.10 | $28.10 | 4,072 |
| 2024-02-23 | $28.45 | $28.45 | $28.25 | $28.34 | $28.34 | 4,437 |
| 2024-02-22 | $28.50 | $28.50 | $28.24 | $28.31 | $28.31 | 3,029 |
| 2024-02-21 | $29.58 | $29.58 | $28.50 | $28.60 | $28.60 | 26,639 |
| 2024-02-20 | $28.77 | $28.77 | $28.64 | $28.77 | $28.77 | 8,220 |
| 2024-02-16 | $29.40 | $29.40 | $28.69 | $28.77 | $28.77 | 2,580 |
| 2024-02-15 | $28.64 | $28.64 | $27.84 | $27.95 | $27.95 | 14,787 |
| 2024-02-14 | $28.27 | $28.27 | $27.65 | $27.86 | $27.86 | 6,005 |
| 2024-02-13 | $27.54 | $27.58 | $27.33 | $27.45 | $27.45 | 6,403 |
| 2024-02-12 | $27.37 | $27.37 | $27.03 | $27.34 | $27.34 | 2,666 |
| 2024-02-09 | $27.01 | $27.11 | $26.98 | $27.11 | $27.11 | 2,396 |
| 2024-02-08 | $26.44 | $26.51 | $26.37 | $26.44 | $26.44 | 11,103 |
| 2024-02-07 | $26.80 | $26.86 | $26.71 | $26.76 | $26.76 | 12,174 |
| 2024-02-06 | $26.69 | $26.77 | $26.66 | $26.77 | $26.77 | 5,516 |
| 2024-02-05 | $26.88 | $26.92 | $26.76 | $26.92 | $26.92 | 7,137 |
| 2024-02-02 | $26.41 | $26.57 | $26.41 | $26.57 | $26.57 | 5,417 |
| 2024-02-01 | $26.52 | $26.56 | $26.38 | $26.56 | $26.56 | 4,422 |
| 2024-01-31 | $26.62 | $26.64 | $26.40 | $26.47 | $26.47 | 5,607 |
| 2024-01-30 | $26.77 | $26.77 | $26.64 | $26.77 | $26.77 | 5,445 |
| 2024-01-29 | $26.86 | $27.02 | $26.80 | $27.02 | $27.02 | 4,191 |
| 2024-01-26 | $26.95 | $26.98 | $26.89 | $26.94 | $26.94 | 2,288 |
| 2024-01-25 | $26.61 | $26.61 | $26.52 | $26.60 | $26.60 | 21,962 |
| 2024-01-24 | $26.59 | $26.59 | $26.45 | $26.45 | $26.45 | 6,465 |
| 2024-01-23 | $26.27 | $26.38 | $26.26 | $26.38 | $26.38 | 7,354 |
| 2024-01-22 | $26.66 | $26.67 | $26.56 | $26.56 | $26.56 | 6,073 |
| 2024-01-19 | $26.33 | $26.47 | $26.30 | $26.34 | $26.34 | 6,197 |
| 2024-01-18 | $26.41 | $26.47 | $26.35 | $26.45 | $26.45 | 24,177 |
| 2024-01-17 | $26.42 | $26.42 | $26.23 | $26.40 | $26.40 | 14,126 |
| 2024-01-16 | $26.80 | $26.80 | $26.60 | $26.66 | $26.66 | 7,337 |
| 2024-01-12 | $27.25 | $27.30 | $27.15 | $27.18 | $27.18 | 6,125 |
| 2024-01-11 | $26.83 | $26.91 | $26.67 | $26.91 | $26.91 | 3,935 |
| 2024-01-10 | $26.73 | $26.82 | $26.70 | $26.79 | $26.79 | 4,560 |
| 2024-01-09 | $27.04 | $27.04 | $26.35 | $26.48 | $26.48 | 10,566 |
| 2024-01-08 | $25.00 | $26.04 | $25.00 | $26.04 | $26.04 | 5,704 |
| 2024-01-05 | $25.76 | $25.85 | $25.73 | $25.74 | $25.74 | 3,788 |
| 2024-01-04 | $25.54 | $25.69 | $25.54 | $25.63 | $25.63 | 12,791 |
| 2024-01-03 | $25.23 | $25.29 | $25.03 | $25.03 | $25.03 | 6,462 |
| 2024-01-02 | $25.15 | $25.46 | $25.15 | $25.25 | $25.25 | 3,953 |
| 2023-12-29 | $25.43 | $25.60 | $25.43 | $25.56 | $25.56 | 51,102 |
| 2023-12-28 | $25.40 | $25.40 | $25.32 | $25.34 | $25.34 | 13,538 |
| 2023-12-27 | $25.19 | $25.36 | $25.19 | $25.36 | $25.36 | 5,631 |
| 2023-12-26 | $25.28 | $25.30 | $25.06 | $25.30 | $25.30 | 5,361 |
| 2023-12-22 | $25.59 | $25.64 | $25.46 | $25.55 | $25.55 | 3,968 |
| 2023-12-21 | $25.50 | $25.67 | $25.50 | $25.55 | $25.55 | 10,095 |
| 2023-12-20 | $25.49 | $25.68 | $25.34 | $25.34 | $25.34 | 5,782 |
| 2023-12-19 | $25.92 | $25.92 | $25.34 | $25.34 | $25.34 | 11,142 |
| 2023-12-18 | $24.43 | $25.07 | $24.43 | $25.00 | $25.00 | 15,082 |
| 2023-12-15 | $25.42 | $25.43 | $25.34 | $25.36 | $25.36 | 144,844 |
| 2023-12-14 | $25.58 | $25.87 | $25.28 | $25.86 | $25.86 | 186,498 |
| 2023-12-13 | $25.52 | $25.90 | $25.46 | $25.82 | $25.82 | 12,326 |
| 2023-12-12 | $25.41 | $25.95 | $25.33 | $25.95 | $25.95 | 22,668 |
| 2023-12-11 | $25.39 | $26.07 | $25.29 | $26.07 | $26.07 | 35,961 |
| 2023-12-08 | $25.93 | $25.94 | $25.84 | $25.92 | $25.92 | 7,048 |
| 2023-12-07 | $26.15 | $26.35 | $26.06 | $26.32 | $26.32 | 36,906 |
| 2023-12-06 | $26.28 | $26.28 | $26.13 | $26.13 | $26.13 | 64,358 |
| 2023-12-05 | $26.20 | $26.25 | $26.16 | $26.17 | $26.17 | 26,700 |
| 2023-12-04 | $25.53 | $25.82 | $25.42 | $25.42 | $25.42 | 21,882 |
| 2023-12-01 | $26.21 | $26.76 | $26.21 | $26.76 | $26.76 | 6,558 |
| 2023-11-30 | $26.55 | $26.91 | $26.25 | $26.74 | $26.74 | 50,372 |
| 2023-11-29 | $26.52 | $26.84 | $26.35 | $26.84 | $26.84 | 19,577 |
| 2023-11-28 | $26.50 | $26.83 | $26.26 | $26.77 | $26.77 | 22,260 |
| 2023-11-27 | $26.64 | $26.78 | $26.62 | $26.78 | $26.78 | 28,323 |
| 2023-11-24 | $26.31 | $26.49 | $26.31 | $26.49 | $26.49 | 4,862 |
| 2023-11-22 | $26.33 | $26.72 | $26.09 | $26.63 | $26.63 | 6,888 |
| 2023-11-21 | $26.73 | $26.80 | $26.48 | $26.48 | $26.48 | 25,432 |
| 2023-11-20 | $27.30 | $27.30 | $26.44 | $26.82 | $26.82 | 16,005 |
| 2023-11-17 | $26.01 | $26.47 | $26.01 | $26.32 | $26.32 | 6,433 |
| 2023-11-16 | $26.04 | $26.08 | $25.80 | $25.90 | $25.90 | 11,518 |
| 2023-11-15 | $26.10 | $26.76 | $26.10 | $26.37 | $26.37 | 4,361 |
| 2023-11-14 | $28.16 | $28.30 | $27.60 | $27.67 | $27.67 | 42,259 |
| 2023-11-13 | $30.04 | $30.46 | $29.67 | $29.67 | $29.67 | 30,697 |
| 2023-11-10 | $30.10 | $30.28 | $30.03 | $30.23 | $30.23 | 1,977 |
| 2023-11-09 | $30.21 | $30.22 | $29.58 | $29.58 | $29.58 | 3,998 |
| 2023-11-08 | $29.74 | $29.80 | $29.62 | $29.80 | $29.80 | 7,166 |
| 2023-11-07 | $29.85 | $29.92 | $29.85 | $29.92 | $29.92 | 3,779 |
| 2023-11-06 | $30.04 | $30.04 | $29.90 | $29.93 | $29.93 | 3,352 |
| 2023-11-03 | $30.62 | $30.64 | $30.42 | $30.60 | $30.60 | 7,039 |
| 2023-11-02 | $29.99 | $30.14 | $29.96 | $30.11 | $30.11 | 7,531 |
| 2023-11-01 | $29.39 | $30.06 | $29.06 | $29.15 | $29.15 | 15,765 |
| 2023-10-31 | $29.12 | $29.47 | $29.02 | $29.44 | $29.44 | 37,403 |
| 2023-10-30 | $29.25 | $29.75 | $28.78 | $29.27 | $29.27 | 16,876 |
| 2023-10-27 | $29.77 | $29.77 | $28.40 | $28.93 | $28.93 | 13,829 |
| 2023-10-26 | $28.36 | $28.36 | $28.14 | $28.25 | $28.25 | 10,827 |
| 2023-10-25 | $29.95 | $29.95 | $28.89 | $28.97 | $28.97 | 31,436 |
| 2023-10-24 | $29.30 | $29.77 | $29.08 | $29.48 | $29.48 | 45,004 |
| 2023-10-23 | $28.93 | $29.16 | $28.91 | $29.10 | $29.10 | 15,083 |
| 2023-10-20 | $29.52 | $29.53 | $29.33 | $29.50 | $29.50 | 7,525 |
| 2023-10-19 | $29.60 | $29.60 | $29.41 | $29.49 | $29.49 | 10,667 |
| 2023-10-18 | $29.29 | $29.29 | $29.13 | $29.13 | $29.13 | 5,898 |
| 2023-10-17 | $29.68 | $30.02 | $29.33 | $29.47 | $29.47 | 19,375 |
| 2023-10-16 | $29.45 | $29.47 | $29.09 | $29.47 | $29.47 | 21,706 |
| 2023-10-13 | $29.69 | $29.70 | $29.63 | $29.69 | $29.69 | 6,452 |
| 2023-10-12 | $29.69 | $29.73 | $29.41 | $29.56 | $29.56 | 18,957 |
| 2023-10-11 | $29.12 | $29.45 | $28.90 | $28.95 | $28.95 | 28,310 |
| 2023-10-10 | $29.32 | $29.41 | $29.23 | $29.41 | $29.41 | 36,154 |
| 2023-10-09 | $28.80 | $29.14 | $28.69 | $29.01 | $29.01 | 37,722 |
| 2023-10-06 | $28.73 | $29.03 | $28.73 | $28.94 | $28.94 | 13,444 |
| 2023-10-05 | $28.72 | $28.79 | $28.59 | $28.78 | $28.78 | 10,199 |
| 2023-10-04 | $28.21 | $28.27 | $28.12 | $28.16 | $28.16 | 12,548 |
| 2023-10-03 | $28.39 | $28.78 | $28.39 | $28.61 | $28.61 | 12,379 |
| 2023-10-02 | $29.25 | $29.34 | $29.10 | $29.10 | $29.10 | 9,977 |
| 2023-09-29 | $29.82 | $29.82 | $29.34 | $29.34 | $29.34 | 27,153 |
| 2023-09-28 | $29.62 | $29.68 | $29.49 | $29.66 | $29.66 | 11,938 |
| 2023-09-27 | $29.88 | $29.94 | $29.71 | $29.80 | $29.80 | 9,521 |
| 2023-09-26 | $29.60 | $29.63 | $29.39 | $29.54 | $29.54 | 15,863 |
| 2023-09-25 | $29.93 | $29.93 | $29.76 | $29.91 | $29.91 | 15,407 |
| 2023-09-22 | $29.94 | $29.98 | $29.81 | $29.81 | $29.81 | 11,339 |
| 2023-09-21 | $29.57 | $29.65 | $29.49 | $29.61 | $29.61 | 6,335 |
| 2023-09-20 | $30.14 | $30.28 | $30.09 | $30.28 | $30.28 | 7,534 |
| 2023-09-19 | $29.80 | $29.88 | $29.80 | $29.88 | $29.88 | 14,803 |
| 2023-09-18 | $30.00 | $30.27 | $30.00 | $30.27 | $30.27 | 10,859 |
| 2023-09-15 | $30.27 | $30.28 | $30.09 | $30.15 | $30.15 | 12,721 |
| 2023-09-14 | $30.95 | $30.95 | $30.55 | $30.60 | $30.60 | 6,083 |
| 2023-09-13 | $30.83 | $30.83 | $30.23 | $30.29 | $30.29 | 4,221 |
| 2023-09-12 | $29.07 | $30.06 | $29.07 | $30.06 | $30.06 | 29,590 |
| 2023-09-11 | $29.75 | $29.81 | $29.63 | $29.67 | $29.67 | 27,420 |
| 2023-09-08 | $29.47 | $30.29 | $29.47 | $29.56 | $29.56 | 8,664 |
| 2023-09-07 | $30.10 | $30.18 | $30.10 | $30.18 | $30.18 | 22,359 |
| 2023-09-06 | $30.72 | $30.79 | $30.67 | $30.71 | $30.71 | 31,448 |
| 2023-09-05 | $30.72 | $30.75 | $30.65 | $30.75 | $30.75 | 3,408 |
| 2023-09-01 | $30.64 | $30.64 | $30.09 | $30.09 | $30.09 | 8,579 |
| 2023-08-31 | $29.75 | $29.90 | $29.69 | $29.85 | $29.85 | 8,204 |
| 2023-08-30 | $29.98 | $29.98 | $29.84 | $29.97 | $29.97 | 15,507 |
| 2023-08-29 | $29.63 | $29.90 | $29.63 | $29.88 | $29.88 | 8,606 |
| 2023-08-28 | $29.86 | $29.86 | $29.53 | $29.65 | $29.65 | 14,702 |
| 2023-08-25 | $29.21 | $29.42 | $29.08 | $29.27 | $29.27 | 8,861 |
| 2023-08-24 | $28.95 | $28.96 | $28.55 | $28.55 | $28.55 | 8,082 |
| 2023-08-23 | $29.20 | $29.22 | $28.85 | $28.92 | $28.92 | 5,134 |
| 2023-08-22 | $28.64 | $28.94 | $28.37 | $28.37 | $28.37 | 20,762 |
| 2023-08-21 | $28.94 | $28.94 | $28.50 | $28.69 | $28.69 | 26,977 |
| 2023-08-18 | $28.70 | $28.83 | $28.57 | $28.57 | $28.57 | 14,398 |
| 2023-08-17 | $28.55 | $28.56 | $28.36 | $28.36 | $28.36 | 19,492 |
| 2023-08-16 | $28.31 | $28.58 | $27.77 | $28.05 | $28.05 | 60,188 |
| 2023-08-15 | $27.88 | $28.88 | $27.88 | $28.66 | $28.66 | 11,172 |
| 2023-08-14 | $30.32 | $30.32 | $29.05 | $29.05 | $29.05 | 15,410 |
| 2023-08-11 | $32.39 | $32.43 | $32.24 | $32.32 | $32.32 | 6,348 |
| 2023-08-10 | $32.64 | $32.64 | $32.27 | $32.38 | $32.38 | 6,058 |
| 2023-08-09 | $32.52 | $32.52 | $32.41 | $32.48 | $32.48 | 4,958 |
| 2023-08-08 | $32.68 | $32.71 | $32.56 | $32.71 | $32.71 | 9,928 |
| 2023-08-07 | $33.09 | $33.09 | $32.99 | $32.99 | $32.99 | 19,242 |
| 2023-08-04 | $32.47 | $32.61 | $32.35 | $32.35 | $32.35 | 5,434 |
| 2023-08-03 | $32.49 | $32.65 | $32.00 | $32.14 | $32.14 | 8,587 |
| 2023-08-02 | $33.33 | $33.82 | $32.62 | $32.62 | $32.62 | 2,978 |
| 2023-08-01 | $33.19 | $33.19 | $33.03 | $33.15 | $33.15 | 3,963 |
| 2023-07-31 | $33.50 | $33.50 | $33.42 | $33.48 | $33.48 | 3,357 |
| 2023-07-28 | $33.49 | $33.61 | $33.44 | $33.44 | $33.44 | 4,866 |
| 2023-07-27 | $33.56 | $33.56 | $33.31 | $33.39 | $33.39 | 2,610 |
| 2023-07-26 | $32.94 | $33.22 | $32.94 | $33.22 | $33.22 | 1,894 |
| 2023-07-25 | $32.73 | $32.90 | $32.73 | $32.79 | $32.79 | 2,592 |
| 2023-07-24 | $32.44 | $32.55 | $32.42 | $32.55 | $32.55 | 3,378 |
| 2023-07-21 | $32.97 | $33.03 | $32.80 | $32.82 | $32.82 | 7,974 |
| 2023-07-20 | $33.18 | $33.18 | $32.85 | $32.94 | $32.94 | 3,685 |
| 2023-07-19 | $33.99 | $33.99 | $33.39 | $33.39 | $33.39 | 3,171 |
| 2023-07-18 | $35.05 | $35.27 | $34.30 | $34.30 | $34.30 | 2,868 |
| 2023-07-17 | $34.10 | $35.20 | $33.50 | $35.20 | $35.20 | 4,729 |
| 2023-07-14 | $34.31 | $34.31 | $33.64 | $33.69 | $33.69 | 3,306 |
| 2023-07-13 | $33.93 | $33.93 | $33.56 | $33.65 | $33.65 | 2,977 |
| 2023-07-12 | $33.65 | $33.65 | $33.29 | $33.30 | $33.30 | 1,879 |
| 2023-07-11 | $33.00 | $33.08 | $32.94 | $33.08 | $33.08 | 4,057 |
| 2023-07-10 | $32.60 | $32.77 | $32.49 | $32.77 | $32.77 | 8,559 |
| 2023-07-07 | $32.58 | $32.58 | $32.42 | $32.42 | $32.42 | 1,300 |
| 2023-07-06 | $31.68 | $31.75 | $31.58 | $31.65 | $31.65 | 6,758 |
| 2023-07-05 | $32.58 | $32.87 | $32.35 | $32.87 | $32.87 | 14,736 |
| 2023-07-03 | $33.77 | $33.77 | $33.13 | $33.26 | $33.26 | 1,326 |
| 2023-06-30 | $32.45 | $32.89 | $32.45 | $32.89 | $32.89 | 9,401 |
| 2023-06-29 | $33.76 | $33.76 | $33.20 | $33.32 | $33.32 | 4,396 |
| 2023-06-28 | $33.73 | $35.08 | $33.73 | $34.54 | $34.54 | 1,773 |
| 2023-06-27 | $33.90 | $34.38 | $33.40 | $33.48 | $33.48 | 7,792 |
| 2023-06-26 | $32.76 | $33.23 | $32.76 | $33.16 | $33.16 | 3,822 |
| 2023-06-23 | $33.11 | $33.31 | $33.07 | $33.21 | $33.21 | 1,819 |
| 2023-06-22 | $33.54 | $33.68 | $33.37 | $33.49 | $33.49 | 5,788 |
| 2023-06-21 | $32.92 | $33.06 | $32.72 | $32.99 | $32.99 | 4,612 |
| 2023-06-20 | $32.82 | $32.94 | $32.69 | $32.85 | $32.85 | 3,490 |
| 2023-06-16 | $32.89 | $32.90 | $32.69 | $32.78 | $32.78 | 2,913 |
| 2023-06-15 | $33.44 | $33.76 | $33.44 | $33.74 | $33.74 | 4,358 |
| 2023-06-14 | $33.78 | $33.78 | $33.49 | $33.60 | $33.60 | 2,064 |
| 2023-06-13 | $33.80 | $34.01 | $33.50 | $33.58 | $33.58 | 8,784 |
| 2023-06-12 | $33.49 | $33.67 | $33.08 | $33.30 | $33.30 | 4,113 |
| 2023-06-09 | $33.24 | $33.56 | $32.97 | $32.97 | $32.97 | 4,056 |
| 2023-06-08 | $32.43 | $32.68 | $32.43 | $32.60 | $32.60 | 7,076 |
| 2023-06-07 | $32.02 | $32.35 | $31.99 | $32.30 | $32.30 | 1,831 |
| 2023-06-06 | $33.84 | $33.84 | $33.60 | $33.75 | $33.75 | 38,541 |
| 2023-06-05 | $33.49 | $33.59 | $33.01 | $33.09 | $33.09 | 4,086 |
| 2023-06-02 | $33.20 | $33.27 | $33.14 | $33.27 | $33.27 | 2,543 |
| 2023-06-01 | $32.46 | $32.72 | $32.28 | $32.44 | $32.44 | 3,392 |
| 2023-05-31 | $31.88 | $32.14 | $31.83 | $32.02 | $32.02 | 17,764 |
| 2023-05-30 | $32.44 | $32.51 | $32.35 | $32.47 | $32.47 | 10,113 |
| 2023-05-26 | $32.44 | $32.48 | $32.25 | $32.25 | $32.25 | 3,054 |
| 2023-05-25 | $32.88 | $32.90 | $32.75 | $32.75 | $32.75 | 1,622 |
| 2023-05-24 | $32.96 | $33.04 | $32.91 | $32.91 | $32.91 | 9,396 |
| 2023-05-23 | $33.70 | $33.70 | $33.63 | $33.66 | $33.66 | 2,131 |
| 2023-05-22 | $33.98 | $33.98 | $33.86 | $33.86 | $33.86 | 1,815 |
| 2023-05-19 | $33.39 | $33.53 | $33.39 | $33.47 | $33.47 | 2,905 |
| 2023-05-18 | $33.53 | $33.76 | $33.09 | $33.76 | $33.76 | 2,055 |
| 2023-05-17 | $33.30 | $33.49 | $33.30 | $33.49 | $33.49 | 1,113 |
| 2023-05-16 | $33.80 | $33.80 | $33.40 | $33.40 | $33.40 | 5,639 |
| 2023-05-15 | $35.88 | $35.88 | $35.15 | $35.15 | $35.15 | 9,483 |
| 2023-05-12 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 347 |
| 2023-05-11 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 893 |
| 2023-05-10 | $36.05 | $36.23 | $36.05 | $36.23 | $36.23 | 2,295 |
| 2023-05-09 | $36.12 | $36.20 | $36.10 | $36.18 | $36.18 | 2,470 |
| 2023-05-08 | $35.83 | $35.93 | $35.83 | $35.92 | $35.92 | 1,902 |
| 2023-05-05 | $36.19 | $36.29 | $36.19 | $36.29 | $36.29 | 1,122 |
| 2023-05-04 | $35.88 | $36.02 | $35.88 | $35.88 | $35.88 | 1,255 |
| 2023-05-03 | $35.82 | $36.14 | $35.82 | $36.14 | $36.14 | 2,149 |
| 2023-05-02 | $35.75 | $36.02 | $35.65 | $35.69 | $35.69 | 5,919 |
| 2023-05-01 | $36.13 | $36.37 | $35.67 | $36.34 | $36.34 | 1,722 |
| 2023-04-28 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 330 |
| 2023-04-27 | $36.30 | $36.31 | $35.87 | $36.31 | $36.31 | 1,911 |
| 2023-04-26 | $36.19 | $36.19 | $36.03 | $36.03 | $36.03 | 4,701 |
| 2023-04-25 | $35.42 | $35.42 | $35.30 | $35.34 | $35.34 | 733 |
| 2023-04-24 | $35.63 | $35.67 | $35.52 | $35.52 | $35.52 | 702 |
| 2023-04-21 | $35.51 | $35.51 | $35.46 | $35.46 | $35.46 | 778 |
| 2023-04-20 | $35.54 | $35.94 | $35.54 | $35.94 | $35.94 | 1,917 |
| 2023-04-19 | $35.70 | $36.06 | $35.70 | $36.06 | $36.06 | 678 |
| 2023-04-18 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 968 |
| 2023-04-17 | $35.27 | $35.46 | $35.27 | $35.46 | $35.46 | 1,875 |
| 2023-04-14 | $34.97 | $35.57 | $34.97 | $35.57 | $35.57 | 835 |
| 2023-04-13 | $35.54 | $36.09 | $35.54 | $36.09 | $36.09 | 1,575 |
| 2023-04-12 | $35.49 | $35.49 | $35.30 | $35.30 | $35.30 | 2,524 |
| 2023-04-11 | $35.28 | $35.49 | $35.23 | $35.23 | $35.23 | 1,863 |
| 2023-04-10 | $35.02 | $35.47 | $35.02 | $35.30 | $35.30 | 2,495 |
| 2023-04-06 | $35.30 | $35.59 | $35.30 | $35.37 | $35.37 | 1,337 |
| 2023-04-05 | $35.23 | $35.24 | $35.23 | $35.24 | $35.24 | 1,189 |
| 2023-04-04 | $35.53 | $35.73 | $35.39 | $35.73 | $35.73 | 2,333 |
| 2023-04-03 | $35.08 | $35.52 | $35.08 | $35.52 | $35.52 | 1,978 |
| 2023-03-31 | $35.27 | $35.57 | $35.25 | $35.32 | $35.32 | 168,123 |
| 2023-03-30 | $34.31 | $34.58 | $34.31 | $34.58 | $34.58 | 45,496 |
| 2023-03-29 | $34.15 | $34.15 | $33.71 | $33.71 | $33.71 | 1,257 |
| 2023-03-28 | $33.64 | $33.76 | $33.23 | $33.76 | $33.76 | 7,806 |
| 2023-03-27 | $33.42 | $33.42 | $33.37 | $33.37 | $33.37 | 1,239 |
| 2023-03-24 | $34.22 | $34.31 | $34.21 | $34.21 | $34.21 | 1,733 |
| 2023-03-23 | $34.72 | $34.72 | $34.33 | $34.48 | $34.48 | 3,676 |
| 2023-03-22 | $34.20 | $34.20 | $33.96 | $34.20 | $34.20 | 2,775 |
| 2023-03-21 | $34.06 | $34.06 | $34.00 | $34.04 | $34.04 | 3,606 |
| 2023-03-20 | $34.03 | $34.03 | $34.01 | $34.01 | $34.01 | 2,409 |
| 2023-03-17 | $33.54 | $34.52 | $33.54 | $33.90 | $33.90 | 1,062 |
| 2023-03-16 | $33.50 | $33.79 | $33.50 | $33.79 | $33.79 | 2,408 |
| 2023-03-15 | $33.04 | $33.35 | $32.70 | $33.03 | $33.03 | 2,846 |
| 2023-03-14 | $33.36 | $33.65 | $33.30 | $33.30 | $33.30 | 4,697 |
| 2023-03-13 | $33.91 | $34.36 | $33.81 | $34.01 | $34.01 | 3,845 |
| 2023-03-10 | $33.79 | $33.79 | $33.37 | $33.65 | $33.65 | 2,264 |
| 2023-03-09 | $33.49 | $33.83 | $33.43 | $33.71 | $33.71 | 3,509 |
| 2023-03-08 | $33.56 | $33.82 | $33.44 | $33.44 | $33.44 | 46,104 |
| 2023-03-07 | $33.81 | $33.81 | $32.96 | $33.00 | $33.00 | 3,818 |
| 2023-03-06 | $32.97 | $33.01 | $32.97 | $33.01 | $33.01 | 3,217 |
| 2023-03-03 | $32.85 | $33.00 | $32.56 | $33.00 | $33.00 | 3,936 |
| 2023-03-02 | $32.16 | $32.48 | $32.09 | $32.48 | $32.48 | 7,391 |
| 2023-03-01 | $32.09 | $32.27 | $32.06 | $32.27 | $32.27 | 2,800 |
| 2023-02-28 | $32.00 | $32.30 | $32.00 | $32.19 | $32.19 | 11,203 |
| 2023-02-27 | $32.02 | $32.02 | $31.92 | $31.96 | $31.96 | 6,402 |
| 2023-02-24 | $31.64 | $32.01 | $31.64 | $31.79 | $31.79 | 3,709 |
| 2023-02-23 | $32.09 | $32.29 | $32.05 | $32.29 | $32.29 | 6,847 |
| 2023-02-22 | $32.14 | $32.47 | $31.99 | $32.44 | $32.44 | 4,513 |
| 2023-02-21 | $32.35 | $32.53 | $32.35 | $32.53 | $32.53 | 1,279 |
| 2023-02-17 | $31.99 | $32.20 | $31.99 | $32.20 | $32.20 | 1,854 |
| 2023-02-16 | $31.91 | $31.96 | $31.70 | $31.80 | $31.80 | 1,294 |
| 2023-02-15 | $31.06 | $31.15 | $31.04 | $31.15 | $31.15 | 1,872 |
| 2023-02-14 | $32.17 | $32.17 | $31.23 | $31.73 | $31.73 | 5,445 |
| 2023-02-13 | $31.71 | $31.88 | $31.50 | $31.71 | $31.71 | 3,350 |
| 2023-02-10 | $31.92 | $31.92 | $31.84 | $31.85 | $31.85 | 2,056 |
| 2023-02-09 | $31.95 | $32.05 | $31.65 | $31.85 | $31.85 | 3,095 |
| 2023-02-08 | $31.45 | $31.66 | $31.30 | $31.66 | $31.66 | 3,760 |
| 2023-02-07 | $30.82 | $31.35 | $30.82 | $31.30 | $31.30 | 9,154 |
| 2023-02-06 | $30.88 | $31.08 | $30.66 | $30.87 | $30.87 | 3,767 |
| 2023-02-03 | $31.24 | $31.65 | $31.24 | $31.65 | $31.65 | 1,405 |
| 2023-02-02 | $31.57 | $31.84 | $31.45 | $31.61 | $31.61 | 2,437 |
| 2023-02-01 | $31.79 | $32.11 | $31.50 | $32.11 | $32.11 | 1,967 |
| 2023-01-31 | $31.99 | $32.02 | $31.91 | $31.91 | $31.91 | 2,527 |
| 2023-01-30 | $32.31 | $32.31 | $32.01 | $32.15 | $32.15 | 3,312 |
| 2023-01-27 | $33.07 | $33.22 | $32.95 | $33.11 | $33.11 | 1,465 |
| 2023-01-26 | $33.65 | $33.65 | $33.48 | $33.48 | $33.48 | 1,049 |
| 2023-01-25 | $33.18 | $33.31 | $32.84 | $33.31 | $33.31 | 30,563 |
| 2023-01-24 | $32.80 | $33.08 | $32.80 | $32.96 | $32.96 | 4,577 |
| 2023-01-23 | $32.44 | $33.38 | $32.44 | $33.36 | $33.36 | 1,745 |
| 2023-01-20 | $32.37 | $32.84 | $32.37 | $32.84 | $32.84 | 1,159 |
| 2023-01-19 | $32.51 | $32.51 | $32.31 | $32.48 | $32.48 | 1,923 |
| 2023-01-18 | $32.46 | $32.46 | $32.09 | $32.26 | $32.26 | 3,925 |
| 2023-01-17 | $31.73 | $32.02 | $31.73 | $32.02 | $32.02 | 1,386 |
| 2023-01-13 | $31.60 | $31.85 | $31.60 | $31.85 | $31.85 | 2,335 |
| 2023-01-12 | $31.88 | $32.20 | $31.84 | $32.20 | $32.20 | 4,982 |
| 2023-01-11 | $31.37 | $31.57 | $31.29 | $31.31 | $31.31 | 7,159 |
| 2023-01-10 | $31.13 | $31.53 | $31.02 | $31.37 | $31.37 | 42,226 |
| 2023-01-09 | $31.84 | $31.90 | $31.75 | $31.84 | $31.84 | 15,961 |
| 2023-01-06 | $31.68 | $31.76 | $30.56 | $31.61 | $31.61 | 11,157 |
| 2023-01-05 | $30.76 | $30.94 | $30.76 | $30.94 | $30.94 | 1,638 |
| 2023-01-04 | $31.03 | $31.25 | $31.03 | $31.16 | $31.16 | 8,131 |
| 2023-01-03 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1,925 |
| 2022-12-30 | $31.29 | $31.29 | $31.23 | $31.25 | $31.25 | 3,734 |
| 2022-12-29 | $30.93 | $31.25 | $30.93 | $31.25 | $31.25 | 2,937 |
| 2022-12-28 | $30.97 | $31.25 | $30.97 | $31.25 | $31.25 | 961 |
| 2022-12-27 | $31.10 | $31.10 | $30.91 | $30.91 | $30.91 | 1,017 |
| 2022-12-23 | $31.19 | $31.26 | $31.19 | $31.26 | $31.26 | 1,936 |
| 2022-12-22 | $31.15 | $31.46 | $31.02 | $31.15 | $31.15 | 4,259 |
| 2022-12-21 | $31.00 | $31.18 | $30.94 | $31.18 | $31.18 | 3,008 |
| 2022-12-20 | $30.90 | $31.19 | $30.77 | $30.77 | $30.77 | 8,662 |
| 2022-12-19 | $30.50 | $30.50 | $30.24 | $30.32 | $30.32 | 7,604 |
| 2022-12-16 | $30.46 | $30.57 | $30.41 | $30.57 | $30.57 | 2,193 |
| 2022-12-15 | $30.97 | $30.97 | $30.56 | $30.71 | $30.71 | 4,388 |
| 2022-12-14 | $31.60 | $32.05 | $31.60 | $32.05 | $32.05 | 1,472 |
| 2022-12-13 | $31.03 | $31.39 | $31.03 | $31.10 | $31.10 | 3,398 |
| 2022-12-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1,184 |
| 2022-12-09 | $31.04 | $31.10 | $30.82 | $30.82 | $30.82 | 1,549 |
| 2022-12-08 | $30.72 | $31.08 | $30.72 | $31.07 | $31.07 | 2,154 |
| 2022-12-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 707 |
| 2022-12-06 | $30.93 | $30.93 | $30.71 | $30.74 | $30.74 | 5,346 |
| 2022-12-05 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 1,837 |
| 2022-12-02 | $31.50 | $31.64 | $31.09 | $31.64 | $31.64 | 6,835 |
| 2022-12-01 | $31.89 | $32.08 | $31.46 | $31.77 | $31.77 | 1,275 |
| 2022-11-30 | $31.81 | $31.96 | $31.81 | $31.96 | $31.96 | 697 |
| 2022-11-29 | $32.27 | $32.27 | $31.93 | $32.24 | $32.24 | 2,321 |
| 2022-11-28 | $32.12 | $32.12 | $31.42 | $31.42 | $31.42 | 3,618 |
| 2022-11-25 | $31.66 | $31.87 | $31.66 | $31.87 | $31.87 | 11,940 |
| 2022-11-23 | $32.09 | $32.24 | $32.09 | $32.24 | $32.24 | 2,752 |
| 2022-11-22 | $31.28 | $31.62 | $31.17 | $31.62 | $31.62 | 2,320 |
| 2022-11-21 | $31.21 | $31.26 | $31.21 | $31.26 | $31.26 | 608 |
| 2022-11-18 | $32.66 | $32.66 | $32.03 | $32.07 | $32.07 | 4,599 |
| 2022-11-17 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 564 |
| 2022-11-16 | $32.47 | $32.47 | $31.99 | $31.99 | $31.99 | 518 |
| 2022-11-15 | $32.00 | $32.18 | $31.87 | $32.18 | $32.18 | 3,139 |
| 2022-11-14 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 3,958 |
| 2022-11-11 | $32.46 | $32.94 | $32.46 | $32.94 | $32.94 | 990 |
| 2022-11-10 | $31.83 | $32.11 | $31.83 | $32.11 | $32.11 | 5,593 |
| 2022-11-09 | $31.04 | $31.73 | $31.04 | $31.14 | $31.14 | 6,603 |
| 2022-11-08 | $30.85 | $31.13 | $30.85 | $31.13 | $31.13 | 2,392 |
| 2022-11-07 | $30.76 | $31.10 | $30.22 | $30.66 | $30.66 | 3,234 |
| 2022-11-04 | $29.26 | $30.74 | $29.26 | $30.11 | $30.11 | 1,560 |
| 2022-11-03 | $30.29 | $31.49 | $30.29 | $30.96 | $30.96 | 2,876 |
| 2022-11-02 | $30.57 | $31.38 | $30.57 | $30.66 | $30.66 | 3,247 |
| 2022-11-01 | $31.22 | $31.71 | $31.22 | $31.22 | $31.22 | 1,396 |
| 2022-10-31 | $30.96 | $31.46 | $30.96 | $31.46 | $31.46 | 4,142 |
| 2022-10-28 | $31.40 | $31.64 | $31.40 | $31.64 | $31.64 | 14,349 |
| 2022-10-27 | $31.66 | $31.94 | $31.66 | $31.94 | $31.94 | 11,066 |
| 2022-10-26 | $32.88 | $33.11 | $32.88 | $33.11 | $33.11 | 1,033 |
| 2022-10-25 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 1,086 |
| 2022-10-24 | $31.44 | $31.67 | $31.44 | $31.49 | $31.49 | 5,119 |
| 2022-10-21 | $30.43 | $31.51 | $30.43 | $31.17 | $31.17 | 9,465 |
| 2022-10-20 | $29.88 | $30.57 | $29.88 | $30.29 | $30.29 | 4,493 |
| 2022-10-19 | $30.15 | $30.39 | $30.06 | $30.06 | $30.06 | 2,717 |
| 2022-10-18 | $30.12 | $30.29 | $29.95 | $30.29 | $30.29 | 2,493 |
| 2022-10-17 | $30.06 | $30.06 | $29.68 | $29.68 | $29.68 | 4,320 |
| 2022-10-14 | $29.58 | $30.14 | $29.51 | $29.51 | $29.51 | 5,058 |
| 2022-10-13 | $29.10 | $29.81 | $29.10 | $29.58 | $29.58 | 6,244 |
| 2022-10-12 | $29.17 | $29.30 | $28.80 | $29.06 | $29.06 | 2,794 |
| 2022-10-11 | $28.99 | $29.13 | $28.67 | $29.10 | $29.10 | 11,022 |
| 2022-10-10 | $30.22 | $30.22 | $28.93 | $29.38 | $29.38 | 4,702 |
| 2022-10-07 | $29.99 | $29.99 | $29.19 | $29.19 | $29.19 | 2,876 |
| 2022-10-06 | $29.56 | $29.68 | $29.55 | $29.55 | $29.55 | 5,059 |
| 2022-10-05 | $28.71 | $29.30 | $28.71 | $28.80 | $28.80 | 24,531 |
| 2022-10-04 | $29.49 | $29.80 | $29.49 | $29.63 | $29.63 | 16,308 |
| 2022-10-03 | $28.77 | $28.99 | $28.54 | $28.56 | $28.56 | 22,973 |
| 2022-09-30 | $28.89 | $28.89 | $28.00 | $28.31 | $28.31 | 86,026 |
| 2022-09-29 | $27.48 | $28.96 | $27.48 | $28.53 | $28.53 | 8,779 |
| 2022-09-28 | $28.18 | $28.49 | $27.85 | $28.27 | $28.27 | 7,582 |
| 2022-09-27 | $28.33 | $28.33 | $27.89 | $27.93 | $27.93 | 15,009 |
| 2022-09-26 | $27.85 | $28.29 | $27.85 | $28.10 | $28.10 | 12,893 |
| 2022-09-23 | $28.89 | $29.21 | $28.45 | $28.45 | $28.45 | 4,032 |
| 2022-09-22 | $28.77 | $29.59 | $28.77 | $29.34 | $29.34 | 5,725 |
| 2022-09-21 | $29.36 | $29.79 | $28.90 | $29.02 | $29.02 | 3,566 |
| 2022-09-20 | $28.58 | $29.70 | $28.58 | $28.99 | $28.99 | 26,582 |
| 2022-09-19 | $30.37 | $30.37 | $29.26 | $29.26 | $29.26 | 28,554 |
| 2022-09-16 | $30.18 | $30.18 | $29.31 | $29.35 | $29.35 | 8,185 |
| 2022-09-15 | $30.40 | $30.40 | $29.26 | $29.26 | $29.26 | 8,169 |
| 2022-09-14 | $30.47 | $30.50 | $30.20 | $30.20 | $30.20 | 23,291 |
| 2022-09-13 | $30.94 | $30.94 | $29.59 | $29.59 | $29.59 | 20,467 |
| 2022-09-12 | $30.52 | $30.71 | $30.44 | $30.44 | $30.44 | 9,991 |
| 2022-09-09 | $30.32 | $30.42 | $30.26 | $30.42 | $30.42 | 46,295 |
| 2022-09-08 | $29.64 | $29.64 | $29.29 | $29.50 | $29.50 | 62,118 |
| 2022-09-07 | $29.36 | $29.61 | $29.36 | $29.58 | $29.58 | 4,127 |
| 2022-09-06 | $30.50 | $30.56 | $30.29 | $30.31 | $30.31 | 23,080 |
| 2022-09-02 | $31.46 | $31.58 | $31.15 | $31.15 | $31.15 | 3,024 |
| 2022-09-01 | $31.87 | $31.90 | $31.81 | $31.87 | $31.87 | 4,217 |
| 2022-08-31 | $32.26 | $33.02 | $32.26 | $33.02 | $33.02 | 1,322 |
| 2022-08-30 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 717 |
| 2022-08-29 | $32.27 | $32.36 | $32.24 | $32.36 | $32.36 | 4,319 |
| 2022-08-26 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 546 |
| 2022-08-25 | $34.13 | $34.56 | $34.13 | $34.32 | $34.32 | 1,858 |
| 2022-08-24 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 515 |
| 2022-08-23 | $33.59 | $33.66 | $33.59 | $33.66 | $33.66 | 2,029 |
| 2022-08-22 | $33.24 | $33.75 | $33.24 | $33.72 | $33.72 | 1,648 |
| 2022-08-19 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 418 |
| 2022-08-18 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 470 |
| 2022-08-17 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 404 |
| 2022-08-16 | $34.93 | $35.61 | $34.93 | $35.61 | $35.61 | 631 |
| 2022-08-15 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 984 |
| 2022-08-12 | $37.56 | $37.56 | $37.05 | $37.05 | $37.05 | 1,012 |
| 2022-08-11 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 540 |
| 2022-08-10 | $35.83 | $35.83 | $35.82 | $35.82 | $35.82 | 13,710 |
| 2022-08-09 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 703 |
| 2022-08-08 | $34.37 | $34.37 | $34.29 | $34.29 | $34.29 | 721 |
| 2022-08-05 | $36.15 | $36.16 | $34.94 | $34.98 | $34.98 | 8,097 |
| 2022-08-04 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 578 |
| 2022-08-03 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 637 |
| 2022-08-02 | $35.97 | $35.97 | $34.17 | $34.17 | $34.17 | 1,005 |
| 2022-08-01 | $36.45 | $36.46 | $35.43 | $36.46 | $36.46 | 3,804 |
| 2022-07-29 | $35.54 | $35.54 | $33.55 | $35.50 | $35.50 | 795 |
| 2022-07-28 | $34.47 | $34.47 | $34.13 | $34.13 | $34.13 | 1,248 |
| 2022-07-27 | $31.93 | $33.49 | $31.93 | $33.49 | $33.49 | 553 |
| 2022-07-26 | $32.93 | $33.25 | $32.85 | $32.85 | $32.85 | 1,025 |
| 2022-07-25 | $33.47 | $33.73 | $33.45 | $33.45 | $33.45 | 2,207 |
| 2022-07-22 | $33.73 | $33.73 | $33.21 | $33.21 | $33.21 | 950 |
| 2022-07-21 | $33.57 | $33.57 | $32.63 | $33.57 | $33.57 | 1,626 |
| 2022-07-20 | $31.82 | $31.85 | $31.82 | $31.85 | $31.85 | 1,012 |
| 2022-07-19 | $31.77 | $31.77 | $30.21 | $30.88 | $30.88 | 3,292 |
| 2022-07-18 | $29.88 | $30.98 | $29.88 | $30.29 | $30.29 | 8,430 |
| 2022-07-15 | $30.94 | $30.95 | $30.11 | $30.50 | $30.50 | 6,066 |
| 2022-07-14 | $30.50 | $30.50 | $29.80 | $30.34 | $30.34 | 18,903 |
| 2022-07-13 | $31.12 | $31.12 | $30.88 | $31.12 | $31.12 | 1,889 |
| 2022-07-12 | $30.99 | $31.15 | $30.52 | $30.98 | $30.98 | 5,766 |
| 2022-07-11 | $30.84 | $31.12 | $30.34 | $30.34 | $30.34 | 26,236 |
| 2022-07-08 | $29.82 | $31.04 | $29.82 | $31.02 | $31.02 | 4,472 |
| 2022-07-07 | $30.98 | $31.29 | $30.87 | $30.96 | $30.96 | 3,090 |
| 2022-07-06 | $30.00 | $30.20 | $30.00 | $30.18 | $30.18 | 4,201 |
| 2022-07-05 | $30.50 | $31.09 | $30.37 | $31.09 | $31.09 | 4,400 |
| 2022-07-01 | $30.35 | $30.80 | $30.28 | $30.80 | $30.80 | 3,166 |
| 2022-06-30 | $29.94 | $30.21 | $29.80 | $30.21 | $30.21 | 11,036 |
| 2022-06-29 | $30.60 | $31.09 | $30.00 | $31.02 | $31.02 | 11,113 |
| 2022-06-28 | $31.81 | $32.65 | $30.95 | $30.95 | $30.95 | 21,128 |
| 2022-06-27 | $30.59 | $32.52 | $30.59 | $31.75 | $31.75 | 2,547 |
| 2022-06-24 | $30.85 | $31.59 | $30.85 | $31.59 | $31.59 | 2,922 |
| 2022-06-23 | $30.14 | $31.23 | $30.14 | $30.86 | $30.86 | 12,719 |
| 2022-06-22 | $31.62 | $32.03 | $31.59 | $31.98 | $31.98 | 13,947 |
| 2022-06-21 | $31.52 | $32.51 | $31.52 | $32.43 | $32.43 | 3,526 |
| 2022-06-17 | $30.71 | $31.86 | $30.71 | $31.27 | $31.27 | 9,437 |
| 2022-06-16 | $31.50 | $32.23 | $30.98 | $30.98 | $30.98 | 5,809 |
| 2022-06-15 | $30.31 | $32.01 | $30.31 | $31.45 | $31.45 | 19,348 |
| 2022-06-14 | $31.57 | $31.57 | $30.16 | $30.48 | $30.48 | 12,186 |
| 2022-06-13 | $31.43 | $32.22 | $30.78 | $30.78 | $30.78 | 48,133 |
| 2022-06-10 | $32.05 | $32.67 | $31.82 | $31.87 | $31.87 | 92,285 |
| 2022-06-09 | $32.77 | $32.77 | $32.10 | $32.10 | $32.10 | 3,374 |
| 2022-06-08 | $32.67 | $32.67 | $32.04 | $32.67 | $32.67 | 54,393 |
| 2022-06-07 | $32.89 | $32.89 | $32.21 | $32.88 | $32.88 | 23,940 |
| 2022-06-06 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 11,166 |
| 2022-06-03 | $34.12 | $34.12 | $33.08 | $33.20 | $33.20 | 2,641 |
| 2022-06-02 | $33.63 | $33.63 | $33.28 | $33.37 | $33.37 | 2,980 |
| 2022-06-01 | $34.24 | $34.24 | $33.55 | $33.84 | $33.84 | 21,946 |
| 2022-05-31 | $33.74 | $33.74 | $33.06 | $33.74 | $33.74 | 2,056 |
| 2022-05-27 | $33.81 | $33.81 | $33.13 | $33.63 | $33.63 | 1,582 |
| 2022-05-26 | $32.77 | $32.95 | $32.77 | $32.95 | $32.95 | 2,309 |
| 2022-05-25 | $33.01 | $33.01 | $32.71 | $32.94 | $32.94 | 3,138 |
| 2022-05-24 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 1,123 |
| 2022-05-23 | $35.74 | $35.74 | $35.30 | $35.74 | $35.74 | 1,756 |
| 2022-05-20 | $34.55 | $34.55 | $34.01 | $34.01 | $34.01 | 4,418 |
| 2022-05-19 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 395 |
| 2022-05-18 | $33.96 | $34.04 | $33.74 | $33.74 | $33.74 | 684 |
| 2022-05-17 | $34.40 | $34.40 | $33.74 | $33.74 | $33.74 | 939 |
| 2022-05-16 | $36.56 | $36.80 | $36.56 | $36.80 | $36.80 | 1,363 |
| 2022-05-13 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 208 |
| 2022-05-12 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 491 |
| 2022-05-11 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 669 |
| 2022-05-10 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 337 |
| 2022-05-09 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 25,440 |
| 2022-05-06 | $37.15 | $37.15 | $36.36 | $36.36 | $36.36 | 21,669 |
| 2022-05-05 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 502 |
| 2022-05-04 | $38.03 | $38.34 | $38.03 | $38.34 | $38.34 | 864 |
| 2022-05-03 | $37.75 | $37.75 | $37.70 | $37.70 | $37.70 | 677 |
| 2022-05-02 | $36.65 | $37.35 | $36.65 | $37.35 | $37.35 | 686 |
| 2022-04-29 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 729 |
| 2022-04-28 | $35.10 | $36.42 | $35.09 | $35.69 | $35.69 | 2,064 |
| 2022-04-27 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 359 |
| 2022-04-26 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 425 |
| 2022-04-25 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 425 |
| 2022-04-22 | $37.50 | $37.75 | $37.29 | $37.29 | $37.29 | 1,413 |
| 2022-04-21 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 551 |
| 2022-04-20 | $38.45 | $38.45 | $37.95 | $37.95 | $37.95 | 1,162 |
| 2022-04-19 | $38.49 | $38.49 | $38.42 | $38.42 | $38.42 | 889 |
| 2022-04-18 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 311 |
| 2022-04-14 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 274 |
| 2022-04-13 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 468 |
| 2022-04-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 420 |
| 2022-04-11 | $37.71 | $39.90 | $37.71 | $39.90 | $39.90 | 664 |
| 2022-04-08 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 400 |
| 2022-04-07 | $40.66 | $40.66 | $39.62 | $39.62 | $39.62 | 986 |
| 2022-04-06 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 238 |
| 2022-04-05 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 286 |
| 2022-04-04 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 255 |
| 2022-04-01 | $40.53 | $41.25 | $40.53 | $41.25 | $41.25 | 909 |
| 2022-03-31 | $41.50 | $41.50 | $41.08 | $41.49 | $41.49 | 967 |
| 2022-03-30 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 12,314 |
| 2022-03-29 | $41.49 | $41.49 | $40.85 | $40.85 | $40.85 | 452 |
| 2022-03-28 | $40.78 | $40.78 | $40.71 | $40.71 | $40.71 | 884 |
| 2022-03-25 | $40.79 | $40.79 | $40.22 | $40.40 | $40.40 | 27,198 |
| 2022-03-24 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 110 |
| 2022-03-23 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 38 |
| 2022-03-22 | $41.03 | $41.03 | $40.97 | $40.97 | $40.97 | 506 |
| 2022-03-21 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 265 |
| 2022-03-18 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 265 |
| 2022-03-17 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 231 |
| 2022-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 672 |
| 2022-03-15 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 199 |
| 2022-03-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 157 |
| 2022-03-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 108 |
| 2022-03-10 | $36.05 | $36.05 | $36.00 | $36.00 | $36.00 | 516 |
| 2022-03-09 | $36.12 | $36.12 | $34.39 | $35.47 | $35.47 | 910 |
| 2022-03-08 | $34.50 | $34.81 | $34.50 | $34.81 | $34.81 | 831 |
| 2022-03-07 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 328 |
| 2022-03-04 | $37.06 | $37.26 | $37.06 | $37.26 | $37.26 | 488 |
| 2022-03-03 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 187 |
| 2022-03-02 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 310 |
| 2022-03-01 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 170 |
| 2022-02-28 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 207 |
| 2022-02-25 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 156 |
| 2022-02-24 | $39.19 | $39.60 | $39.19 | $39.60 | $39.60 | 846 |
| 2022-02-23 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 118 |
| 2022-02-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 109 |
| 2022-02-18 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 109 |
| 2022-02-17 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 12 |
| 2022-02-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 122 |
| 2022-02-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 68 |
| 2022-02-14 | $38.31 | $38.75 | $38.31 | $38.75 | $38.75 | 3,036 |
| 2022-02-11 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 5 |
| 2022-02-10 | $38.00 | $38.00 | $37.07 | $37.20 | $37.20 | 1,483 |
| 2022-02-09 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 163 |
| 2022-02-08 | $36.10 | $36.97 | $36.10 | $36.97 | $36.97 | 1,605 |
| 2022-02-07 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 41 |
| 2022-02-04 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 247 |
| 2022-02-03 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 144 |
| 2022-02-02 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 176 |
| 2022-02-01 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 303 |
| 2022-01-31 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 228 |
| 2022-01-28 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 133 |
| 2022-01-27 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 633 |
| 2022-01-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 472 |
| 2022-01-25 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 385 |
| 2022-01-24 | $35.32 | $35.99 | $35.32 | $35.99 | $35.99 | 376 |
| 2022-01-21 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 337 |
| 2022-01-20 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 339 |
| 2022-01-19 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 172 |
| 2022-01-18 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 172 |
| 2022-01-14 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 640 |
| 2022-01-13 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 223 |
| 2022-01-12 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 256 |
| 2022-01-11 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 334 |
| 2022-01-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 198 |
| 2022-01-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 181 |
| 2022-01-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 61 |
| 2022-01-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 2,346 |
| 2022-01-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 63 |
| 2022-01-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 117 |
| 2021-12-31 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 274 |
| 2021-12-30 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 206 |
| 2021-12-29 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 190 |
| 2021-12-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 321 |
| 2021-12-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 97 |
| 2021-12-23 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 511 |
| 2021-12-22 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1,111 |
| 2021-12-21 | $34.03 | $34.37 | $34.03 | $34.37 | $34.37 | 674 |
| 2021-12-20 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1,870 |
| 2021-12-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 266 |
| 2021-12-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 846 |
| 2021-12-15 | $35.09 | $35.15 | $35.09 | $35.15 | $35.15 | 602 |
| 2021-12-14 | $34.85 | $34.85 | $34.40 | $34.40 | $34.40 | 516 |
| 2021-12-13 | $34.29 | $35.01 | $34.29 | $35.01 | $35.01 | 589 |
| 2021-12-10 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 1,317 |
| 2021-12-09 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 60 |
| 2021-12-08 | $35.00 | $35.50 | $35.00 | $35.45 | $35.45 | 2,340 |
| 2021-12-07 | $34.39 | $34.45 | $34.39 | $34.45 | $34.45 | 15,033 |
| 2021-12-06 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 1,252 |
| 2021-12-03 | $33.02 | $33.02 | $32.77 | $32.77 | $32.77 | 2,503 |
| 2021-12-02 | $30.34 | $31.37 | $30.34 | $31.37 | $31.37 | 1,586 |
| 2021-12-01 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 162 |
| 2021-11-30 | $30.93 | $31.54 | $30.93 | $31.54 | $31.54 | 690 |
| 2021-11-29 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 484 |
| 2021-11-26 | $32.39 | $32.39 | $32.15 | $32.15 | $32.15 | 674 |
| 2021-11-24 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 86 |
| 2021-11-23 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 16 |
| 2021-11-22 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 334 |
| 2021-11-19 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 156 |
| 2021-11-18 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 72 |
| 2021-11-17 | $34.60 | $34.97 | $34.48 | $34.97 | $34.97 | 1,354 |
| 2021-11-16 | $35.91 | $35.91 | $35.87 | $35.87 | $35.87 | 509 |
| 2021-11-15 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 1,393 |
| 2021-11-12 | $38.56 | $38.56 | $38.27 | $38.51 | $38.51 | 17,755 |
| 2021-11-11 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 366 |
| 2021-11-10 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 192 |
| 2021-11-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 208 |
| 2021-11-08 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 95 |
| 2021-11-05 | $38.62 | $38.81 | $38.62 | $38.81 | $38.81 | 346 |
| 2021-11-04 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 244 |
| 2021-11-03 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 826 |
| 2021-11-02 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 560 |
| 2021-11-01 | $38.29 | $39.05 | $38.29 | $39.05 | $39.05 | 560 |
| 2021-10-29 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 202 |
| 2021-10-28 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 177 |
| 2021-10-27 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 57 |
| 2021-10-26 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 177 |
| 2021-10-25 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 349 |
| 2021-10-22 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 133 |
| 2021-10-21 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 420 |
| 2021-10-20 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 92 |
| 2021-10-19 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 12,037 |
| 2021-10-18 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 280 |
| 2021-10-15 | $37.31 | $38.04 | $37.27 | $37.79 | $37.79 | 50,802 |
| 2021-10-14 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 83 |
| 2021-10-13 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 436 |
| 2021-10-12 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 55 |
| 2021-10-11 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 292 |
| 2021-10-08 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 28 |
| 2021-10-07 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 395 |
| 2021-10-06 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 288 |
| 2021-10-05 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 167 |
| 2021-10-04 | $37.36 | $37.36 | $37.32 | $37.32 | $37.32 | 336 |
| 2021-10-01 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 61 |
| 2021-09-30 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 206 |
| 2021-09-29 | $39.88 | $39.88 | $38.78 | $38.78 | $38.78 | 435 |
| 2021-09-28 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 186 |
| 2021-09-27 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 75 |
| 2021-09-24 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 94 |
| 2021-09-23 | $39.07 | $39.11 | $38.35 | $38.92 | $38.92 | 4,384 |
| 2021-09-22 | $39.33 | $39.39 | $38.81 | $38.81 | $38.81 | 1,311 |
| 2021-09-21 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 191 |
| 2021-09-20 | $37.82 | $37.82 | $37.71 | $37.71 | $37.71 | 2,936 |
| 2021-09-17 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 165 |
| 2021-09-16 | $39.51 | $39.51 | $39.46 | $39.46 | $39.46 | 3,513 |
| 2021-09-15 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 11 |
| 2021-09-14 | $39.22 | $39.95 | $39.12 | $39.21 | $39.21 | 1,852 |
| 2021-09-13 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 108 |
| 2021-09-10 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 257 |
| 2021-09-09 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 103 |
| 2021-09-08 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 196 |
| 2021-09-07 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 0 |
| 2021-09-03 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 298 |
| 2021-09-02 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 169 |
| 2021-09-01 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 353 |
| 2021-08-31 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 230 |
| 2021-08-30 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 308 |
| 2021-08-27 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 20 |
| 2021-08-26 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2021-08-25 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 40 |
| 2021-08-24 | $37.05 | $37.05 | $36.65 | $36.65 | $36.65 | 405 |
| 2021-08-23 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 44 |
| 2021-08-20 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 143 |
| 2021-08-19 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 125 |
| 2021-08-18 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 375 |
| 2021-08-17 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 65 |
| 2021-08-16 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 33 |
| 2021-08-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 50,187 |
| 2021-08-12 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 68 |
| 2021-08-11 | $38.27 | $38.27 | $38.24 | $38.24 | $38.24 | 6,304 |
| 2021-08-10 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 47 |
| 2021-08-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 100 |
| 2021-08-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2021-08-05 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 90 |
| 2021-08-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 46 |
| 2021-08-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 6 |
| 2021-08-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 132 |
| 2021-07-30 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 18 |
| 2021-07-29 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1,286 |
| 2021-07-28 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-07-27 | $35.38 | $35.38 | $34.93 | $34.93 | $34.93 | 1,286 |
| 2021-07-26 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 136 |
| 2021-07-23 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 69 |
| 2021-07-22 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 123 |
| 2021-07-21 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 160 |
| 2021-07-20 | $34.63 | $34.80 | $34.63 | $34.80 | $34.80 | 355 |
| 2021-07-19 | $35.20 | $35.20 | $34.97 | $34.97 | $34.97 | 954 |
| 2021-07-16 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 8 |
| 2021-07-15 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 64 |
| 2021-07-14 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 183 |
| 2021-07-13 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 59 |
| 2021-07-12 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 51 |
| 2021-07-09 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 12 |
| 2021-07-08 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 241 |
| 2021-07-07 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 325 |
| 2021-07-06 | $35.74 | $35.74 | $35.64 | $35.64 | $35.64 | 592 |
| 2021-07-02 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 141 |
| 2021-07-01 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 77 |
| 2021-06-30 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 158 |
| 2021-06-29 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 3 |
| 2021-06-28 | $35.93 | $35.93 | $35.67 | $35.93 | $35.93 | 1,199 |
| 2021-06-25 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 43 |
| 2021-06-24 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2021-06-23 | $34.96 | $34.96 | $34.94 | $34.94 | $34.94 | 670 |
| 2021-06-22 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 170 |
| 2021-06-21 | $35.01 | $35.06 | $35.01 | $35.05 | $35.05 | 2,126 |
| 2021-06-18 | $34.64 | $34.64 | $34.42 | $34.42 | $34.42 | 328 |
| 2021-06-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 39 |
| 2021-06-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 15 |
| 2021-06-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 679 |
| 2021-06-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 55 |
| 2021-06-11 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 135 |
| 2021-06-10 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 87 |
| 2021-06-09 | $34.82 | $35.03 | $34.82 | $35.03 | $35.03 | 1,638 |
| 2021-06-08 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 249 |
| 2021-06-07 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 28 |
| 2021-06-04 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 124 |
| 2021-06-03 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1,626 |
| 2021-06-02 | $35.01 | $35.94 | $35.01 | $35.94 | $35.94 | 1,782 |
| 2021-06-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 8 |
| 2021-05-28 | $34.70 | $34.70 | $34.68 | $34.68 | $34.68 | 365 |
| 2021-05-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 56 |
| 2021-05-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 207 |
| 2021-05-25 | $33.02 | $33.50 | $33.02 | $33.50 | $33.50 | 491 |
| 2021-05-24 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 452 |
| 2021-05-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 105 |
| 2021-05-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 206 |
| 2021-05-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 56 |
| 2021-05-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 136 |
| 2021-05-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 662 |
| 2021-05-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 238 |
| 2021-05-13 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 137 |
| 2021-05-12 | $31.43 | $31.43 | $31.05 | $31.05 | $31.05 | 989 |
| 2021-05-11 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 94 |
| 2021-05-10 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 344 |
| 2021-05-07 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 465 |
| 2021-05-06 | $31.20 | $31.84 | $31.20 | $31.52 | $31.52 | 1,010 |
| 2021-05-05 | $30.43 | $31.40 | $30.43 | $31.40 | $31.40 | 363 |
| 2021-05-04 | $30.00 | $30.10 | $30.00 | $30.10 | $30.10 | 1,420 |
| 2021-05-03 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 337 |
| 2021-04-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,306 |
| 2021-04-29 | $30.06 | $30.53 | $30.06 | $30.45 | $30.45 | 862 |
| 2021-04-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1,073 |
| 2021-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 9,517 |
| 2021-04-26 | $30.43 | $30.91 | $30.43 | $30.91 | $30.91 | 494 |
| 2021-04-23 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 672 |
| 2021-04-22 | $29.61 | $30.41 | $29.61 | $29.92 | $29.92 | 1,450 |
| 2021-04-21 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 517 |
| 2021-04-20 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 845 |
| 2021-04-19 | $31.27 | $31.91 | $31.27 | $31.47 | $31.47 | 1,474 |
| 2021-04-16 | $31.20 | $31.20 | $31.19 | $31.19 | $31.19 | 405 |
| 2021-04-15 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 258 |
| 2021-04-14 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 109 |
| 2021-04-13 | $30.99 | $31.27 | $30.99 | $31.27 | $31.27 | 647 |
| 2021-04-12 | $31.04 | $31.35 | $31.04 | $31.35 | $31.35 | 473 |
| 2021-04-09 | $31.75 | $32.20 | $31.75 | $32.20 | $32.20 | 400 |
| 2021-04-08 | $31.84 | $31.84 | $31.79 | $31.79 | $31.79 | 500 |
| 2021-04-07 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 435 |
| 2021-04-06 | $32.12 | $32.12 | $32.10 | $32.10 | $32.10 | 1,460 |
| 2021-04-05 | $31.26 | $31.93 | $31.26 | $31.93 | $31.93 | 883 |
| 2021-04-01 | $31.35 | $31.80 | $31.35 | $31.80 | $31.80 | 2,137 |
| 2021-03-31 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 326 |
| 2021-03-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2,002 |
| 2021-03-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 1,082 |
| 2021-03-26 | $32.65 | $34.39 | $32.65 | $34.10 | $34.10 | 2,022 |
| 2021-03-25 | $33.98 | $34.17 | $33.98 | $34.17 | $34.17 | 13,512 |
| 2021-03-24 | $33.61 | $33.96 | $33.61 | $33.96 | $33.96 | 3,812 |
| 2021-03-23 | $35.61 | $35.61 | $34.88 | $35.00 | $35.00 | 12,623 |
| 2021-03-22 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 509 |
| 2021-03-19 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 308 |
| 2021-03-18 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 69 |
| 2021-03-17 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 36 |
| 2021-03-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 7 |
| 2021-03-15 | $37.00 | $37.20 | $37.00 | $37.20 | $37.20 | 1,059 |
| 2021-03-12 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 40 |
| 2021-03-11 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 196 |
| 2021-03-10 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 521 |
| 2021-03-09 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 107 |
| 2021-03-08 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 66 |
| 2021-03-05 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 119 |
| 2021-03-04 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 265 |
| 2021-03-03 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 57 |
| 2021-03-02 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 219 |
| 2021-03-01 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 169 |
| 2021-02-26 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 154 |
| 2021-02-25 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 343 |
| 2021-02-24 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 343 |
| 2021-02-23 | $35.07 | $35.07 | $35.05 | $35.05 | $35.05 | 2,232 |
| 2021-02-22 | $35.75 | $35.75 | $35.15 | $35.15 | $35.15 | 1,785 |
| 2021-02-19 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 1,159 |
| 2021-02-18 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 96 |
| 2021-02-17 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 96 |
| 2021-02-16 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 43 |
| 2021-02-12 | $35.77 | $36.54 | $35.77 | $36.54 | $36.54 | 666 |
| 2021-02-11 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 71 |
| 2021-02-10 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 119 |
| 2021-02-09 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 119 |
| 2021-02-08 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 15 |
| 2021-02-05 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 41 |
| 2021-02-04 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 144 |
| 2021-02-03 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 106 |
| 2021-02-02 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 354 |
| 2021-02-01 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 151 |
| 2021-01-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1,214 |
| 2021-01-28 | $31.95 | $32.80 | $31.95 | $32.80 | $32.80 | 558 |
| 2021-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 482 |
| 2021-01-26 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 397 |
| 2021-01-25 | $29.65 | $30.15 | $29.65 | $30.15 | $30.15 | 395 |
| 2021-01-22 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 187 |
| 2021-01-21 | $30.77 | $30.77 | $30.50 | $30.70 | $30.70 | 2,099 |
| 2021-01-20 | $29.64 | $30.77 | $29.64 | $30.50 | $30.50 | 3,741 |
| 2021-01-19 | $30.58 | $30.58 | $29.56 | $29.56 | $29.56 | 1,678 |
| 2021-01-15 | $29.05 | $29.69 | $29.05 | $29.69 | $29.69 | 647 |
| 2021-01-14 | $29.74 | $29.92 | $29.74 | $29.92 | $29.92 | 430 |
| 2021-01-13 | $28.46 | $28.81 | $28.41 | $28.41 | $28.41 | 873 |
| 2021-01-12 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 797 |
| 2021-01-11 | $29.29 | $29.29 | $29.00 | $29.00 | $29.00 | 1,066 |
| 2021-01-08 | $29.06 | $29.17 | $29.01 | $29.16 | $29.16 | 1,506 |
| 2021-01-07 | $28.31 | $28.72 | $28.31 | $28.72 | $28.72 | 722 |
| 2021-01-06 | $29.59 | $29.59 | $28.95 | $28.95 | $28.95 | 3,761 |
| 2021-01-05 | $27.93 | $28.68 | $27.93 | $28.26 | $28.26 | 2,345 |
| 2021-01-04 | $29.88 | $29.88 | $28.39 | $28.39 | $28.39 | 797 |
| 2020-12-31 | $29.60 | $30.05 | $29.35 | $30.05 | $30.05 | 1,436 |
| 2020-12-30 | $30.33 | $30.33 | $29.46 | $29.46 | $29.46 | 1,891 |
| 2020-12-29 | $30.33 | $30.84 | $30.33 | $30.84 | $30.84 | 1,855 |
| 2020-12-28 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 968 |
| 2020-12-24 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 152 |
| 2020-12-23 | $30.33 | $30.75 | $30.33 | $30.55 | $30.55 | 1,981 |
| 2020-12-22 | $30.33 | $32.11 | $30.33 | $32.07 | $32.07 | 2,822 |
| 2020-12-21 | $31.05 | $31.14 | $30.37 | $31.14 | $31.14 | 2,444 |
| 2020-12-18 | $31.30 | $31.53 | $31.30 | $31.53 | $31.53 | 12,547 |
| 2020-12-17 | $32.09 | $32.09 | $31.93 | $31.93 | $31.93 | 1,224 |
| 2020-12-16 | $32.81 | $32.81 | $32.27 | $32.27 | $32.27 | 1,121 |
| 2020-12-15 | $32.19 | $32.19 | $31.25 | $31.96 | $31.96 | 2,129 |
| 2020-12-14 | $32.59 | $32.59 | $32.13 | $32.13 | $32.13 | 807 |
| 2020-12-11 | $31.47 | $31.54 | $31.05 | $31.54 | $31.54 | 1,935 |
| 2020-12-10 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 817 |
| 2020-12-09 | $32.15 | $32.16 | $32.15 | $32.16 | $32.16 | 321 |
| 2020-12-08 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 156 |
| 2020-12-07 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 77 |
| 2020-12-04 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 23 |
| 2020-12-03 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 122 |
| 2020-12-02 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2020-12-01 | $33.62 | $33.63 | $33.55 | $33.55 | $33.55 | 3,310 |
| 2020-11-30 | $33.15 | $33.15 | $32.77 | $32.77 | $32.77 | 807 |
| 2020-11-27 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 47 |
| 2020-11-25 | $32.94 | $33.10 | $32.94 | $33.10 | $33.10 | 1,260 |
| 2020-11-24 | $33.59 | $33.59 | $33.05 | $33.05 | $33.05 | 1,820 |
| 2020-11-23 | $33.09 | $33.09 | $32.37 | $32.37 | $32.37 | 1,715 |
| 2020-11-20 | $32.68 | $32.68 | $32.55 | $32.55 | $32.55 | 1,809 |
| 2020-11-19 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 448 |
| 2020-11-18 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 110 |
| 2020-11-17 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 35 |
| 2020-11-16 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 185 |
| 2020-11-13 | $29.30 | $29.50 | $29.30 | $29.50 | $29.50 | 311 |
| 2020-11-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 409 |
| 2020-11-11 | $32.12 | $32.13 | $32.12 | $32.13 | $32.13 | 285 |
| 2020-11-10 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 373 |
| 2020-11-09 | $30.93 | $31.00 | $30.80 | $31.00 | $31.00 | 8,642 |
| 2020-11-06 | $29.08 | $29.43 | $29.08 | $29.43 | $29.43 | 474 |
| 2020-11-05 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 163 |
| 2020-11-04 | $29.81 | $29.89 | $29.81 | $29.88 | $29.88 | 1,620 |
| 2020-11-03 | $29.55 | $30.01 | $29.55 | $29.72 | $29.72 | 6,616 |
| 2020-11-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 325 |
| 2020-10-30 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 5,269 |
| 2020-10-29 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 543 |
| 2020-10-28 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 204 |
| 2020-10-27 | $29.54 | $29.77 | $29.54 | $29.77 | $29.77 | 2,177 |
| 2020-10-26 | $30.20 | $30.42 | $30.20 | $30.42 | $30.42 | 360 |
| 2020-10-23 | $30.31 | $30.63 | $30.31 | $30.63 | $30.63 | 2,961 |
| 2020-10-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 389 |
| 2020-10-21 | $29.32 | $29.68 | $29.32 | $29.68 | $29.68 | 548 |
| 2020-10-20 | $29.09 | $29.25 | $29.09 | $29.25 | $29.25 | 1,048 |
| 2020-10-19 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 119 |
| 2020-10-16 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 279 |
| 2020-10-15 | $29.12 | $29.29 | $29.12 | $29.29 | $29.29 | 1,526 |
| 2020-10-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 233 |
| 2020-10-13 | $29.11 | $29.11 | $28.75 | $28.75 | $28.75 | 1,239 |
| 2020-10-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 358 |
| 2020-10-09 | $27.89 | $28.84 | $27.89 | $28.64 | $28.64 | 995 |
| 2020-10-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 859 |
| 2020-10-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 298 |
| 2020-10-06 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 255 |
| 2020-10-05 | $29.22 | $29.29 | $29.22 | $29.29 | $29.29 | 882 |
| 2020-10-02 | $29.12 | $29.12 | $28.95 | $28.95 | $28.95 | 2,838 |
| 2020-10-01 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 399 |
| 2020-09-30 | $29.56 | $29.68 | $29.56 | $29.68 | $29.68 | 11,141 |
| 2020-09-29 | $30.11 | $30.14 | $30.11 | $30.14 | $30.14 | 592 |
| 2020-09-28 | $30.07 | $30.38 | $30.07 | $30.13 | $30.13 | 1,676 |
| 2020-09-25 | $29.35 | $29.47 | $29.33 | $29.47 | $29.47 | 1,001 |
| 2020-09-24 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 631 |
| 2020-09-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 261 |
| 2020-09-22 | $30.94 | $31.94 | $30.94 | $31.93 | $31.93 | 1,441 |
| 2020-09-21 | $32.00 | $32.00 | $30.58 | $30.59 | $30.59 | 2,041 |
| 2020-09-18 | $31.89 | $31.89 | $31.81 | $31.81 | $31.81 | 2,741 |
| 2020-09-17 | $30.78 | $30.78 | $30.66 | $30.77 | $30.77 | 736 |
| 2020-09-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 316 |
| 2020-09-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 219 |
| 2020-09-14 | $30.27 | $30.27 | $30.15 | $30.21 | $30.21 | 747 |
| 2020-09-11 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 172 |
| 2020-09-10 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 12,345 |
| 2020-09-09 | $28.77 | $28.77 | $28.71 | $28.71 | $28.71 | 416 |
| 2020-09-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 275 |
| 2020-09-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 182 |
| 2020-09-03 | $26.99 | $26.99 | $26.47 | $26.47 | $26.47 | 1,052 |
| 2020-09-02 | $26.67 | $26.67 | $26.31 | $26.50 | $26.50 | 1,041 |
| 2020-09-01 | $26.42 | $26.42 | $26.30 | $26.30 | $26.30 | 3,679 |
| 2020-08-31 | $26.46 | $26.46 | $25.77 | $26.33 | $26.33 | 1,017 |
| 2020-08-28 | $25.85 | $26.06 | $25.85 | $26.06 | $26.06 | 2,003 |
| 2020-08-27 | $25.82 | $25.91 | $25.82 | $25.85 | $25.85 | 7,653 |
| 2020-08-26 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 29 |
| 2020-08-25 | $26.02 | $26.18 | $26.02 | $26.18 | $26.18 | 1,185 |
| 2020-08-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 340 |
| 2020-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 630 |
| 2020-08-20 | $26.49 | $26.49 | $26.17 | $26.29 | $26.29 | 3,695 |
| 2020-08-19 | $26.30 | $26.30 | $26.16 | $26.16 | $26.16 | 2,168 |
| 2020-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 195 |
| 2020-08-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 301 |
| 2020-08-14 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 237 |
| 2020-08-13 | $26.61 | $26.82 | $26.61 | $26.82 | $26.82 | 485 |
| 2020-08-12 | $26.17 | $26.20 | $26.16 | $26.20 | $26.20 | 2,785 |
| 2020-08-11 | $25.71 | $25.83 | $25.71 | $25.71 | $25.71 | 1,200 |
| 2020-08-10 | $24.85 | $24.85 | $24.55 | $24.55 | $24.55 | 2,103 |
| 2020-08-07 | $24.43 | $24.43 | $24.37 | $24.37 | $24.37 | 2,892 |
| 2020-08-06 | $24.41 | $24.52 | $24.34 | $24.34 | $24.34 | 1,217 |
| 2020-08-05 | $24.27 | $24.36 | $24.19 | $24.19 | $24.19 | 1,523 |
| 2020-08-04 | $23.42 | $23.76 | $23.42 | $23.76 | $23.76 | 4,891 |
| 2020-08-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 886 |
| 2020-07-31 | $22.44 | $22.44 | $22.16 | $22.38 | $22.38 | 9,373 |
| 2020-07-30 | $23.17 | $23.27 | $22.92 | $23.27 | $23.27 | 4,106 |
| 2020-07-29 | $23.37 | $23.48 | $23.37 | $23.41 | $23.41 | 1,884 |
| 2020-07-28 | $23.82 | $23.91 | $23.82 | $23.83 | $23.83 | 4,626 |
| 2020-07-27 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 390 |
| 2020-07-24 | $23.63 | $23.63 | $23.52 | $23.52 | $23.52 | 662 |
| 2020-07-23 | $23.83 | $23.83 | $23.59 | $23.61 | $23.61 | 5,417 |
| 2020-07-22 | $23.65 | $23.77 | $23.65 | $23.77 | $23.77 | 740 |
| 2020-07-21 | $23.90 | $23.90 | $23.65 | $23.85 | $23.85 | 9,200 |
| 2020-07-20 | $23.99 | $24.00 | $23.90 | $24.00 | $24.00 | 8,000 |
| 2020-07-17 | $24.47 | $24.47 | $23.90 | $23.90 | $23.90 | 1,500 |
| 2020-07-16 | $24.36 | $24.70 | $24.36 | $24.36 | $24.36 | 1,800 |
| 2020-07-15 | $24.87 | $24.87 | $24.31 | $24.50 | $24.50 | 2,700 |
| 2020-07-14 | $23.40 | $23.40 | $22.95 | $23.09 | $23.09 | 4,400 |
| 2020-07-13 | $23.36 | $23.58 | $23.30 | $23.30 | $23.30 | 2,000 |
| 2020-07-10 | $22.31 | $22.47 | $22.31 | $22.47 | $22.47 | 850 |
| 2020-07-09 | $22.74 | $22.79 | $22.52 | $22.79 | $22.79 | 1,900 |
| 2020-07-08 | $23.56 | $23.75 | $23.55 | $23.60 | $23.60 | 4,700 |
| 2020-07-07 | $23.54 | $23.97 | $23.54 | $23.86 | $23.86 | 14,800 |
| 2020-07-06 | $24.32 | $24.43 | $24.15 | $24.29 | $24.29 | 1,800 |
| 2020-07-02 | $24.29 | $24.49 | $24.05 | $24.27 | $24.27 | 5,077 |
| 2020-07-01 | $24.01 | $24.01 | $23.94 | $23.94 | $23.94 | 1,950 |
| 2020-06-30 | $23.28 | $23.89 | $23.28 | $23.84 | $23.84 | 8,375 |
| 2020-06-29 | $23.23 | $23.23 | $23.01 | $23.01 | $23.01 | 2,408 |
| 2020-06-26 | $23.79 | $23.89 | $23.31 | $23.36 | $23.36 | 5,298 |
| 2020-06-25 | $23.83 | $24.13 | $23.83 | $24.08 | $24.08 | 1,537 |
| 2020-06-24 | $24.89 | $25.12 | $24.56 | $24.74 | $24.74 | 1,048 |
| 2020-06-23 | $26.67 | $26.67 | $26.25 | $26.44 | $26.44 | 2,023 |
| 2020-06-22 | $25.70 | $26.04 | $25.70 | $26.04 | $26.04 | 2,232 |
| 2020-06-19 | $25.56 | $26.07 | $25.56 | $25.72 | $25.72 | 1,342 |
| 2020-06-18 | $25.69 | $26.11 | $25.69 | $26.07 | $26.07 | 2,562 |
| 2020-06-17 | $26.52 | $26.95 | $26.52 | $26.87 | $26.87 | 993 |
| 2020-06-16 | $28.10 | $28.10 | $26.72 | $27.00 | $27.00 | 7,650 |
| 2020-06-15 | $25.14 | $25.49 | $25.14 | $25.33 | $25.33 | 4,277 |
| 2020-06-12 | $26.15 | $26.15 | $25.99 | $25.99 | $25.99 | 1,641 |
| 2020-06-11 | $26.78 | $26.78 | $25.93 | $25.93 | $25.93 | 4,059 |
| 2020-06-10 | $27.93 | $28.09 | $27.93 | $28.09 | $28.09 | 1,349 |
| 2020-06-09 | $28.26 | $28.39 | $28.04 | $28.37 | $28.37 | 9,093 |
| 2020-06-08 | $28.41 | $28.71 | $28.41 | $28.61 | $28.61 | 8,357 |
| 2020-06-05 | $28.60 | $28.60 | $28.37 | $28.37 | $28.37 | 841 |
| 2020-06-04 | $27.94 | $27.94 | $27.56 | $27.87 | $27.87 | 1,934 |
| 2020-06-03 | $28.58 | $29.11 | $28.58 | $29.11 | $29.11 | 19,650 |
| 2020-06-02 | $28.00 | $28.05 | $27.87 | $28.05 | $28.05 | 36,196 |
| 2020-06-01 | $27.26 | $27.26 | $27.10 | $27.10 | $27.10 | 966 |
| 2020-05-29 | $26.96 | $26.96 | $26.49 | $26.87 | $26.87 | 1,871 |
| 2020-05-28 | $27.77 | $28.00 | $27.77 | $28.00 | $28.00 | 1,207 |
| 2020-05-27 | $24.31 | $25.50 | $24.31 | $25.45 | $25.45 | 33,635 |
| 2020-05-26 | $22.59 | $23.18 | $22.59 | $23.11 | $23.11 | 1,717 |
| 2020-05-22 | $21.12 | $21.12 | $20.86 | $20.86 | $20.86 | 1,320 |
| 2020-05-21 | $21.68 | $22.00 | $21.45 | $21.65 | $21.65 | 5,719 |
| 2020-05-20 | $21.39 | $21.72 | $21.39 | $21.72 | $21.72 | 5,321 |
| 2020-05-19 | $21.73 | $21.73 | $21.24 | $21.55 | $21.55 | 12,941 |
| 2020-05-18 | $21.36 | $21.39 | $20.97 | $21.37 | $21.37 | 10,984 |
| 2020-05-15 | $21.28 | $21.28 | $20.57 | $20.57 | $20.57 | 3,669 |
| 2020-05-14 | $20.81 | $20.81 | $20.29 | $20.67 | $20.67 | 3,193 |
| 2020-05-13 | $21.42 | $21.49 | $21.08 | $21.49 | $21.49 | 4,431 |
| 2020-05-12 | $20.94 | $21.69 | $20.94 | $21.08 | $21.08 | 3,785 |
| 2020-05-11 | $21.46 | $21.93 | $21.46 | $21.93 | $21.93 | 4,766 |
| 2020-05-08 | $21.38 | $21.38 | $20.79 | $21.00 | $21.00 | 2,564 |
| 2020-05-07 | $20.10 | $20.35 | $19.83 | $20.08 | $20.08 | 5,040 |
| 2020-05-06 | $20.19 | $20.59 | $20.12 | $20.12 | $20.12 | 9,895 |
| 2020-05-05 | $20.71 | $20.71 | $20.20 | $20.22 | $20.22 | 3,817 |
| 2020-05-04 | $20.40 | $20.40 | $19.85 | $19.86 | $19.86 | 6,535 |
| 2020-05-01 | $20.68 | $20.68 | $20.04 | $20.45 | $20.45 | 3,765 |
| 2020-04-30 | $21.23 | $21.31 | $20.72 | $20.72 | $20.72 | 5,637 |
| 2020-04-29 | $20.35 | $20.70 | $20.29 | $20.70 | $20.70 | 3,286 |
| 2020-04-28 | $20.61 | $20.61 | $20.01 | $20.47 | $20.47 | 7,466 |
| 2020-04-27 | $19.59 | $19.83 | $19.33 | $19.49 | $19.49 | 13,100 |
| 2020-04-24 | $19.30 | $19.30 | $18.61 | $18.96 | $18.96 | 3,990 |
| 2020-04-23 | $18.71 | $19.34 | $18.71 | $18.90 | $18.90 | 8,148 |
| 2020-04-22 | $18.02 | $18.34 | $17.70 | $18.04 | $18.04 | 7,674 |
| 2020-04-21 | $18.82 | $18.82 | $18.13 | $18.51 | $18.51 | 10,944 |
| 2020-04-20 | $20.10 | $20.10 | $19.31 | $19.59 | $19.59 | 23,894 |
| 2020-04-17 | $19.45 | $19.45 | $18.72 | $18.75 | $18.75 | 16,554 |
| 2020-04-16 | $18.44 | $18.44 | $17.43 | $17.43 | $17.43 | 14,627 |
| 2020-04-15 | $18.71 | $18.71 | $17.91 | $18.14 | $18.14 | 28,024 |
| 2020-04-14 | $18.37 | $18.81 | $18.21 | $18.31 | $18.31 | 91,233 |
| 2020-04-13 | $17.57 | $17.98 | $16.99 | $17.34 | $17.34 | 26,843 |
| 2020-04-09 | $18.25 | $18.77 | $17.93 | $18.26 | $18.26 | 19,233 |
| 2020-04-08 | $17.79 | $19.13 | $17.79 | $18.42 | $18.42 | 76,315 |
| 2020-04-07 | $18.51 | $19.53 | $18.31 | $18.35 | $18.35 | 60,051 |
| 2020-04-06 | $17.47 | $18.12 | $17.47 | $17.98 | $17.98 | 41,366 |
| 2020-04-03 | $17.32 | $17.33 | $16.85 | $16.87 | $16.87 | 44,472 |
| 2020-04-02 | $17.97 | $18.11 | $17.50 | $17.69 | $17.69 | 504,311 |
| 2020-04-01 | $19.19 | $19.22 | $18.35 | $18.35 | $18.35 | 14,004 |
| 2020-03-31 | $19.30 | $19.31 | $18.99 | $19.04 | $19.04 | 8,146 |
| 2020-03-30 | $18.89 | $20.02 | $18.89 | $19.25 | $19.25 | 591,296 |
| 2020-03-27 | $20.33 | $20.79 | $19.48 | $19.83 | $19.83 | 4,748 |
| 2020-03-26 | $19.45 | $21.10 | $18.95 | $20.60 | $20.60 | 1,054,253 |
| 2020-03-25 | $21.27 | $22.01 | $20.53 | $22.01 | $22.01 | 44,548 |
| 2020-03-24 | $19.37 | $21.14 | $18.55 | $20.48 | $20.48 | 52,346 |
| 2020-03-23 | $17.94 | $19.00 | $17.23 | $18.21 | $18.21 | 469,958 |
| 2020-03-20 | $17.93 | $18.97 | $17.01 | $17.83 | $17.83 | 17,770 |
| 2020-03-19 | $17.00 | $18.47 | $17.00 | $17.84 | $17.84 | 693,520 |
| 2020-03-18 | $18.87 | $19.75 | $17.96 | $18.67 | $18.67 | 22,506 |
| 2020-03-17 | $18.34 | $19.31 | $17.95 | $19.29 | $19.29 | 31,959 |
| 2020-03-16 | $17.47 | $19.05 | $17.47 | $18.01 | $18.01 | 30,953 |
| 2020-03-13 | $19.13 | $20.01 | $18.35 | $19.52 | $19.52 | 22,083 |
| 2020-03-12 | $20.00 | $20.63 | $17.88 | $18.71 | $18.71 | 32,839 |
| 2020-03-11 | $21.87 | $22.18 | $21.74 | $22.14 | $22.14 | 11,715 |
| 2020-03-10 | $23.11 | $23.11 | $22.07 | $22.89 | $22.89 | 54,309 |
| 2020-03-09 | $21.32 | $22.94 | $21.32 | $22.59 | $22.59 | 12,007 |
| 2020-03-06 | $24.21 | $24.81 | $24.21 | $24.74 | $24.74 | 43,470 |
| 2020-03-05 | $25.01 | $25.69 | $25.01 | $25.15 | $25.15 | 23,141 |
| 2020-03-04 | $25.84 | $25.95 | $25.41 | $25.81 | $25.81 | 12,886 |
| 2020-03-03 | $26.30 | $26.61 | $25.84 | $26.12 | $26.12 | 73,513 |
| 2020-03-02 | $27.35 | $27.35 | $25.66 | $26.36 | $26.36 | 18,566 |
| 2020-02-28 | $25.25 | $25.74 | $24.94 | $25.67 | $25.67 | 18,684 |
| 2020-02-27 | $26.26 | $26.73 | $26.08 | $26.13 | $26.13 | 15,118 |
| 2020-02-26 | $27.39 | $27.56 | $27.10 | $27.20 | $27.20 | 27,393 |
| 2020-02-25 | $27.41 | $28.17 | $26.79 | $26.90 | $26.90 | 30,626 |
| 2020-02-24 | $29.00 | $29.00 | $28.28 | $28.81 | $28.81 | 17,218 |
| 2020-02-21 | $29.52 | $29.52 | $29.43 | $29.48 | $29.48 | 5,989 |
| 2020-02-20 | $30.04 | $30.34 | $30.04 | $30.10 | $30.10 | 11,336 |
| 2020-02-19 | $31.15 | $31.25 | $30.55 | $31.00 | $31.00 | 16,813 |
| 2020-02-18 | $32.16 | $32.25 | $32.09 | $32.18 | $32.18 | 5,558 |
| 2020-02-14 | $31.98 | $32.40 | $31.74 | $32.07 | $32.07 | 9,429 |
| 2020-02-13 | $32.69 | $32.82 | $32.46 | $32.63 | $32.63 | 4,646 |
| 2020-02-12 | $33.10 | $33.10 | $32.80 | $32.86 | $32.86 | 7,604 |
| 2020-02-11 | $33.61 | $34.01 | $33.15 | $33.92 | $33.92 | 4,542 |
| 2020-02-10 | $33.39 | $33.68 | $33.20 | $33.43 | $33.43 | 7,380 |
| 2020-02-07 | $33.46 | $33.58 | $33.22 | $33.22 | $33.22 | 5,401 |
| 2020-02-06 | $33.71 | $34.22 | $33.71 | $33.98 | $33.98 | 16,629 |
| 2020-02-05 | $33.82 | $34.10 | $33.65 | $34.08 | $34.08 | 6,854 |
| 2020-02-04 | $34.13 | $34.13 | $33.12 | $33.32 | $33.32 | 9,114 |
| 2020-02-03 | $33.74 | $33.74 | $33.08 | $33.41 | $33.41 | 16,238 |
| 2020-01-31 | $32.95 | $33.81 | $32.95 | $33.06 | $33.06 | 36,815 |
| 2020-01-30 | $33.18 | $33.39 | $32.95 | $33.17 | $33.17 | 26,312 |
| 2020-01-29 | $33.37 | $33.91 | $33.37 | $33.67 | $33.67 | 11,254 |
| 2020-01-28 | $33.61 | $33.83 | $33.04 | $33.59 | $33.59 | 19,059 |
| 2020-01-27 | $33.77 | $33.77 | $33.04 | $33.75 | $33.75 | 22,942 |
| 2020-01-24 | $34.45 | $34.68 | $34.02 | $34.11 | $34.11 | 8,611 |
| 2020-01-23 | $34.49 | $34.95 | $34.10 | $34.63 | $34.63 | 10,295 |
| 2020-01-22 | $34.80 | $35.00 | $34.02 | $34.97 | $34.97 | 30,132 |
| 2020-01-21 | $34.88 | $34.88 | $34.42 | $34.53 | $34.53 | 41,261 |
| 2020-01-17 | $34.50 | $34.90 | $34.50 | $34.85 | $34.85 | 21,610 |
| 2020-01-16 | $34.59 | $34.79 | $34.30 | $34.51 | $34.51 | 7,553 |
| 2020-01-15 | $34.46 | $34.66 | $34.30 | $34.63 | $34.63 | 3,485 |
| 2020-01-14 | $34.40 | $34.80 | $34.40 | $34.70 | $34.70 | 20,112 |
| 2020-01-13 | $34.60 | $34.84 | $34.40 | $34.82 | $34.82 | 33,559 |
| 2020-01-10 | $35.52 | $35.52 | $34.43 | $34.56 | $34.56 | 31,692 |
| 2020-01-09 | $34.54 | $34.95 | $34.30 | $34.71 | $34.71 | 14,774 |
| 2020-01-08 | $34.95 | $34.97 | $34.37 | $34.90 | $34.90 | 7,619 |
| 2020-01-07 | $34.76 | $35.41 | $34.76 | $35.04 | $35.04 | 17,195 |
| 2020-01-06 | $34.40 | $34.49 | $33.82 | $34.05 | $34.05 | 56,749 |
| 2020-01-03 | $34.25 | $34.94 | $34.05 | $34.40 | $34.40 | 9,056 |
| 2020-01-02 | $34.00 | $35.00 | $34.00 | $34.81 | $34.81 | 10,720 |
| 2019-12-31 | $34.07 | $34.29 | $34.07 | $34.24 | $34.24 | 29,500 |
| 2019-12-30 | $34.32 | $34.71 | $33.94 | $34.14 | $34.14 | 46,436 |
| 2019-12-27 | $34.51 | $35.33 | $34.22 | $34.58 | $34.58 | 21,347 |
| 2019-12-26 | $35.97 | $35.97 | $34.20 | $34.92 | $34.92 | 12,091 |
| 2019-12-24 | $34.67 | $35.36 | $34.47 | $34.80 | $34.80 | 18,922 |
| 2019-12-23 | $33.99 | $35.12 | $33.99 | $34.50 | $34.50 | 29,125 |
| 2019-12-20 | $34.15 | $34.61 | $34.00 | $34.00 | $34.00 | 39,898 |
| 2019-12-19 | $34.00 | $34.54 | $34.00 | $34.50 | $34.50 | 34,215 |
| 2019-12-18 | $35.62 | $35.97 | $35.27 | $35.44 | $35.44 | 26,503 |
| 2019-12-17 | $36.05 | $36.05 | $35.00 | $35.33 | $35.33 | 69,948 |
| 2019-12-16 | $37.04 | $37.76 | $37.00 | $37.55 | $37.55 | 22,551 |
| 2019-12-13 | $36.99 | $38.02 | $36.99 | $38.02 | $38.02 | 16,871 |
| 2019-12-12 | $37.80 | $38.47 | $37.80 | $38.15 | $38.15 | 23,969 |
| 2019-12-11 | $36.88 | $37.24 | $36.73 | $37.02 | $37.02 | 28,390 |
| 2019-12-10 | $36.85 | $37.47 | $36.85 | $36.99 | $36.99 | 50,343 |
| 2019-12-09 | $37.29 | $37.50 | $36.94 | $37.21 | $37.21 | 26,434 |
| 2019-12-06 | $36.57 | $37.26 | $36.57 | $37.11 | $37.11 | 24,806 |
| 2019-12-05 | $37.07 | $37.93 | $37.07 | $37.37 | $37.37 | 11,531 |
| 2019-12-04 | $37.00 | $37.92 | $36.70 | $37.26 | $37.26 | 51,819 |
| 2019-12-03 | $36.09 | $36.86 | $35.86 | $36.19 | $36.19 | 27,121 |
| 2019-12-02 | $35.98 | $37.78 | $35.98 | $36.43 | $36.43 | 12,981 |
| 2019-11-29 | $36.45 | $36.45 | $36.04 | $36.30 | $36.30 | 13,208 |
| 2019-11-27 | $36.24 | $36.83 | $35.94 | $36.58 | $36.58 | 19,050 |
| 2019-11-26 | $37.02 | $37.65 | $36.77 | $37.65 | $37.65 | 16,608 |
| 2019-11-25 | $37.00 | $38.45 | $37.00 | $37.95 | $37.95 | 11,953 |
| 2019-11-22 | $36.77 | $37.45 | $36.77 | $37.44 | $37.44 | 8,456 |
| 2019-11-21 | $37.74 | $38.45 | $37.39 | $37.63 | $37.63 | 16,286 |
| 2019-11-20 | $37.59 | $38.20 | $37.59 | $37.91 | $37.91 | 8,145 |
| 2019-11-19 | $37.73 | $38.45 | $37.73 | $37.93 | $37.93 | 11,001 |
| 2019-11-18 | $37.03 | $38.14 | $37.03 | $37.85 | $37.85 | 9,949 |
| 2019-11-15 | $38.09 | $38.25 | $38.09 | $38.12 | $38.12 | 12,382 |
| 2019-11-14 | $35.82 | $36.40 | $35.56 | $36.40 | $36.40 | 7,762 |
| 2019-11-13 | $36.14 | $36.14 | $36.00 | $36.05 | $36.05 | 3,799 |
| 2019-11-12 | $36.37 | $36.87 | $36.37 | $36.48 | $36.48 | 5,131 |
| 2019-11-11 | $36.22 | $37.19 | $36.22 | $36.45 | $36.45 | 11,941 |
| 2019-11-08 | $37.40 | $37.60 | $36.42 | $36.51 | $36.51 | 8,654 |
| 2019-11-07 | $37.29 | $37.29 | $36.89 | $36.89 | $36.89 | 11,640 |
| 2019-11-06 | $37.02 | $37.32 | $36.64 | $37.08 | $37.08 | 8,147 |
| 2019-11-05 | $36.79 | $36.79 | $36.42 | $36.42 | $36.42 | 2,689 |
| 2019-11-04 | $36.08 | $36.93 | $36.08 | $36.55 | $36.55 | 8,379 |
| 2019-11-01 | $36.26 | $36.84 | $36.20 | $36.84 | $36.84 | 8,194 |
| 2019-10-31 | $35.46 | $36.00 | $35.43 | $35.77 | $35.77 | 9,207 |
| 2019-10-30 | $35.93 | $36.52 | $35.93 | $36.51 | $36.51 | 3,455 |
| 2019-10-29 | $35.61 | $35.94 | $35.53 | $35.73 | $35.73 | 10,545 |
| 2019-10-28 | $35.45 | $35.59 | $35.30 | $35.46 | $35.46 | 6,043 |
| 2019-10-25 | $35.35 | $35.35 | $35.14 | $35.35 | $35.35 | 10,528 |
| 2019-10-24 | $35.68 | $36.35 | $35.68 | $36.35 | $36.35 | 7,939 |
| 2019-10-23 | $35.42 | $35.84 | $35.30 | $35.64 | $35.64 | 4,472 |
| 2019-10-22 | $35.10 | $35.50 | $34.89 | $35.00 | $35.00 | 5,050 |
| 2019-10-21 | $34.45 | $34.88 | $34.45 | $34.79 | $34.79 | 6,591 |
| 2019-10-18 | $34.15 | $34.30 | $33.99 | $34.30 | $34.30 | 10,040 |
| 2019-10-17 | $33.76 | $34.03 | $33.76 | $33.90 | $33.90 | 8,247 |
| 2019-10-16 | $33.91 | $34.29 | $33.91 | $34.12 | $34.12 | 3,286 |
| 2019-10-15 | $33.99 | $34.30 | $33.89 | $34.15 | $34.15 | 8,280 |
| 2019-10-14 | $33.80 | $34.30 | $33.75 | $34.25 | $34.25 | 33,371 |
| 2019-10-11 | $33.76 | $34.30 | $33.76 | $34.01 | $34.01 | 12,421 |
| 2019-10-10 | $33.22 | $33.45 | $33.12 | $33.37 | $33.37 | 6,380 |
| 2019-10-09 | $33.90 | $34.48 | $33.90 | $34.41 | $34.41 | 7,291 |
| 2019-10-08 | $34.81 | $35.47 | $34.81 | $34.81 | $34.81 | 13,649 |
| 2019-10-07 | $35.11 | $35.65 | $35.11 | $35.17 | $35.17 | 14,115 |
| 2019-10-04 | $35.48 | $35.48 | $34.82 | $34.85 | $34.85 | 3,965 |
| 2019-10-03 | $34.88 | $34.88 | $34.61 | $34.69 | $34.69 | 4,740 |
| 2019-10-02 | $34.98 | $35.50 | $34.77 | $34.92 | $34.92 | 5,638 |
| 2019-10-01 | $35.71 | $35.71 | $35.10 | $35.50 | $35.50 | 5,936 |
| 2019-09-30 | $35.10 | $35.40 | $35.10 | $35.40 | $35.40 | 7,447 |
| 2019-09-27 | $35.49 | $35.83 | $35.10 | $35.46 | $35.46 | 3,183 |
| 2019-09-26 | $35.92 | $36.56 | $35.92 | $36.54 | $36.54 | 3,261 |
| 2019-09-25 | $37.02 | $37.02 | $36.23 | $36.66 | $36.66 | 8,087 |
| 2019-09-24 | $37.29 | $37.29 | $36.29 | $36.55 | $36.55 | 3,122 |
| 2019-09-23 | $36.93 | $37.00 | $36.77 | $36.90 | $36.90 | 8,073 |
| 2019-09-20 | $37.54 | $37.54 | $36.71 | $36.86 | $36.86 | 9,265 |
| 2019-09-19 | $36.52 | $37.17 | $36.52 | $36.96 | $36.96 | 8,736 |
| 2019-09-18 | $36.23 | $36.43 | $36.04 | $36.36 | $36.36 | 2,265 |
| 2019-09-17 | $36.09 | $36.42 | $36.09 | $36.42 | $36.42 | 2,860 |
| 2019-09-16 | $36.43 | $36.43 | $36.01 | $36.19 | $36.19 | 7,375 |
| 2019-09-13 | $35.90 | $36.43 | $35.90 | $36.18 | $36.18 | 36,288 |
| 2019-09-12 | $35.67 | $36.24 | $35.67 | $35.96 | $35.96 | 3,964 |
| 2019-09-11 | $35.94 | $35.94 | $35.75 | $35.76 | $35.76 | 4,025 |
| 2019-09-10 | $34.87 | $35.19 | $34.64 | $35.15 | $35.15 | 9,503 |
| 2019-09-09 | $34.37 | $35.23 | $34.37 | $34.73 | $34.73 | 4,146 |
| 2019-09-06 | $34.52 | $34.52 | $33.91 | $34.51 | $34.51 | 2,463 |
| 2019-09-05 | $34.29 | $34.54 | $34.03 | $34.03 | $34.03 | 3,032 |
| 2019-09-04 | $34.40 | $34.50 | $34.02 | $34.36 | $34.36 | 4,020 |
| 2019-09-03 | $34.21 | $34.60 | $34.21 | $34.31 | $34.31 | 3,769 |
| 2019-08-30 | $33.47 | $34.58 | $33.47 | $34.05 | $34.05 | 2,563 |
| 2019-08-29 | $34.05 | $34.19 | $33.44 | $33.82 | $33.82 | 4,733 |
| 2019-08-28 | $34.59 | $34.59 | $33.91 | $34.37 | $34.37 | 9,954 |
| 2019-08-27 | $33.03 | $34.31 | $32.99 | $33.49 | $33.49 | 18,541 |
| 2019-08-26 | $33.41 | $34.80 | $33.41 | $33.50 | $33.50 | 25,089 |
| 2019-08-23 | $34.52 | $34.71 | $34.17 | $34.44 | $34.44 | 5,900 |
| 2019-08-22 | $34.50 | $35.01 | $34.50 | $34.76 | $34.76 | 5,787 |
| 2019-08-21 | $35.43 | $35.43 | $34.60 | $35.34 | $35.34 | 4,336 |
| 2019-08-20 | $34.83 | $35.02 | $34.78 | $34.78 | $34.78 | 16,857 |
| 2019-08-19 | $35.44 | $35.44 | $34.80 | $35.10 | $35.10 | 8,272 |
| 2019-08-16 | $34.96 | $35.14 | $34.46 | $35.13 | $35.13 | 13,056 |
| 2019-08-15 | $34.32 | $35.31 | $34.32 | $35.26 | $35.26 | 10,591 |
| 2019-08-14 | $33.92 | $35.08 | $33.92 | $34.66 | $34.66 | 16,062 |
| 2019-08-13 | $35.26 | $35.31 | $34.93 | $35.12 | $35.12 | 8,065 |
| 2019-08-12 | $33.84 | $33.84 | $33.34 | $33.34 | $33.34 | 7,701 |
| 2019-08-09 | $33.20 | $33.77 | $33.20 | $33.58 | $33.58 | 8,590 |
| 2019-08-08 | $33.01 | $33.18 | $32.94 | $32.98 | $32.98 | 7,764 |
| 2019-08-07 | $32.30 | $32.77 | $31.79 | $32.30 | $32.30 | 12,067 |
| 2019-08-06 | $31.84 | $32.55 | $31.84 | $32.20 | $32.20 | 19,304 |
| 2019-08-05 | $32.08 | $32.08 | $31.40 | $31.97 | $31.97 | 8,830 |
| 2019-08-02 | $32.85 | $32.85 | $32.29 | $32.61 | $32.61 | 7,730 |
| 2019-08-01 | $33.12 | $33.57 | $33.05 | $33.57 | $33.57 | 21,247 |
| 2019-07-31 | $33.17 | $33.52 | $32.90 | $33.30 | $33.30 | 7,769 |
| 2019-07-30 | $33.15 | $33.18 | $32.80 | $32.80 | $32.80 | 16,496 |
| 2019-07-29 | $33.60 | $33.60 | $32.81 | $33.28 | $33.28 | 3,599 |
| 2019-07-26 | $34.09 | $34.09 | $33.44 | $33.62 | $33.62 | 5,495 |
| 2019-07-25 | $33.74 | $33.90 | $33.60 | $33.60 | $33.60 | 2,738 |
| 2019-07-24 | $34.12 | $34.85 | $34.12 | $34.71 | $34.71 | 6,664 |
| 2019-07-23 | $34.38 | $34.93 | $34.38 | $34.85 | $34.85 | 8,688 |
| 2019-07-22 | $34.04 | $34.38 | $34.04 | $34.30 | $34.30 | 76,017 |
| 2019-07-19 | $33.69 | $34.50 | $33.69 | $34.00 | $34.00 | 231,878 |
| 2019-07-18 | $32.66 | $33.11 | $32.66 | $32.98 | $32.98 | 23,142 |
| 2019-07-17 | $34.13 | $34.13 | $33.74 | $33.85 | $33.85 | 26,302 |
| 2019-07-16 | $34.77 | $34.85 | $34.59 | $34.60 | $34.60 | 7,671 |
| 2019-07-15 | $35.24 | $35.26 | $34.75 | $35.21 | $35.21 | 97,629 |
| 2019-07-12 | $34.42 | $35.23 | $34.42 | $35.00 | $35.00 | 89,817 |
| 2019-07-11 | $35.63 | $36.09 | $35.48 | $36.09 | $36.09 | 98,722 |
| 2019-07-10 | $35.49 | $36.20 | $35.49 | $35.96 | $35.96 | 144,209 |
| 2019-07-09 | $35.60 | $35.80 | $35.60 | $35.62 | $35.62 | 142,263 |
| 2019-07-08 | $35.52 | $35.80 | $35.24 | $35.37 | $35.37 | 7,162 |
| 2019-07-05 | $35.75 | $35.75 | $35.47 | $35.69 | $35.69 | 2,091 |
| 2019-07-03 | $35.73 | $36.08 | $35.64 | $36.08 | $36.08 | 2,667 |
| 2019-07-02 | $35.81 | $35.81 | $35.34 | $35.57 | $35.57 | 3,098 |
| 2019-07-01 | $35.64 | $35.64 | $35.27 | $35.43 | $35.43 | 3,632 |
| 2019-06-28 | $35.10 | $35.31 | $35.06 | $35.30 | $35.30 | 331,570 |
| 2019-06-27 | $34.87 | $34.98 | $34.78 | $34.98 | $34.98 | 1,999 |
| 2019-06-26 | $35.24 | $35.25 | $34.75 | $35.15 | $35.15 | 5,408 |
| 2019-06-25 | $35.00 | $35.51 | $35.00 | $35.26 | $35.26 | 13,374 |
| 2019-06-24 | $35.67 | $36.20 | $35.67 | $36.15 | $36.15 | 2,327 |
| 2019-06-21 | $35.90 | $35.90 | $35.50 | $35.54 | $35.54 | 5,297 |
| 2019-06-20 | $35.60 | $36.27 | $35.60 | $36.07 | $36.07 | 2,989 |
| 2019-06-19 | $35.68 | $35.86 | $35.55 | $35.69 | $35.69 | 1,988 |
| 2019-06-18 | $34.82 | $35.32 | $34.82 | $34.93 | $34.93 | 2,360 |
| 2019-06-17 | $34.39 | $34.82 | $34.39 | $34.60 | $34.60 | 3,559 |
| 2019-06-14 | $33.77 | $34.15 | $33.54 | $34.15 | $34.15 | 67,786 |
| 2019-06-13 | $34.52 | $34.82 | $34.38 | $34.61 | $34.61 | 3,530 |
| 2019-06-12 | $34.22 | $34.66 | $34.09 | $34.66 | $34.66 | 1,904 |
| 2019-06-11 | $34.11 | $34.31 | $34.04 | $34.24 | $34.24 | 9,891 |
| 2019-06-10 | $33.55 | $34.12 | $33.55 | $34.12 | $34.12 | 6,536 |
| 2019-06-07 | $34.91 | $35.06 | $34.91 | $35.06 | $35.06 | 1,801 |
| 2019-06-06 | $33.68 | $34.18 | $33.50 | $34.08 | $34.08 | 2,322 |
| 2019-06-05 | $34.04 | $34.30 | $34.04 | $34.21 | $34.21 | 4,224 |
| 2019-06-04 | $33.62 | $33.70 | $33.16 | $33.45 | $33.45 | 8,416 |
| 2019-06-03 | $32.58 | $33.34 | $32.58 | $32.73 | $32.73 | 5,141 |
| 2019-05-31 | $32.43 | $32.68 | $32.43 | $32.43 | $32.43 | 1,549 |
| 2019-05-30 | $32.63 | $33.12 | $32.55 | $32.83 | $32.83 | 2,291 |
| 2019-05-29 | $33.29 | $33.42 | $33.03 | $33.03 | $33.03 | 2,423 |
| 2019-05-28 | $33.30 | $33.64 | $33.20 | $33.64 | $33.64 | 6,804 |
| 2019-05-24 | $33.71 | $33.84 | $33.37 | $33.84 | $33.84 | 4,708 |
| 2019-05-23 | $34.00 | $34.09 | $33.84 | $34.09 | $34.09 | 3,974 |
| 2019-05-22 | $34.45 | $34.60 | $34.01 | $34.01 | $34.01 | 2,926 |
| 2019-05-21 | $34.62 | $35.41 | $34.62 | $35.41 | $35.41 | 19,378 |
| 2019-05-20 | $36.00 | $36.19 | $35.62 | $35.62 | $35.62 | 7,902 |
| 2019-05-17 | $36.93 | $36.93 | $36.31 | $36.31 | $36.31 | 3,234 |
| 2019-05-16 | $36.11 | $36.90 | $36.11 | $36.70 | $36.70 | 5,520 |
| 2019-05-15 | $39.00 | $39.00 | $36.38 | $36.52 | $36.52 | 4,862 |
| 2019-05-14 | $40.33 | $40.33 | $39.66 | $39.66 | $39.66 | 2,371 |
| 2019-05-13 | $39.59 | $40.38 | $39.54 | $39.54 | $39.54 | 2,271 |
| 2019-05-10 | $40.02 | $40.83 | $39.90 | $40.55 | $40.55 | 5,356 |
| 2019-05-09 | $40.40 | $40.62 | $39.88 | $40.44 | $40.44 | 3,395 |
| 2019-05-08 | $40.12 | $40.79 | $40.12 | $40.15 | $40.15 | 4,411 |
| 2019-05-07 | $40.36 | $40.36 | $40.04 | $40.04 | $40.04 | 1,214 |
| 2019-05-06 | $39.64 | $40.89 | $39.64 | $40.89 | $40.89 | 2,386 |
| 2019-05-03 | $39.94 | $40.93 | $39.94 | $39.97 | $39.97 | 1,923 |
| 2019-05-02 | $40.73 | $40.95 | $40.05 | $40.95 | $40.95 | 1,745 |
| 2019-05-01 | $39.38 | $41.67 | $39.38 | $40.52 | $40.52 | 2,155 |
| 2019-04-30 | $39.78 | $41.52 | $39.78 | $41.52 | $41.52 | 3,585 |
| 2019-04-29 | $40.98 | $40.98 | $40.09 | $40.09 | $40.09 | 2,425 |
| 2019-04-26 | $39.76 | $41.40 | $39.76 | $40.56 | $40.56 | 2,927 |
| 2019-04-25 | $40.97 | $41.07 | $40.53 | $41.07 | $41.07 | 6,651 |
| 2019-04-24 | $41.20 | $41.20 | $40.24 | $40.29 | $40.29 | 6,105 |
| 2019-04-23 | $40.58 | $40.92 | $40.58 | $40.92 | $40.92 | 1,823 |
| 2019-04-22 | $40.01 | $40.84 | $40.01 | $40.40 | $40.40 | 2,713 |
| 2019-04-18 | $40.92 | $40.92 | $40.37 | $40.73 | $40.73 | 9,423 |
| 2019-04-17 | $40.80 | $41.14 | $40.69 | $41.14 | $41.14 | 2,430 |
| 2019-04-16 | $41.20 | $41.58 | $41.20 | $41.49 | $41.49 | 11,066 |
| 2019-04-15 | $41.12 | $41.66 | $41.12 | $41.66 | $41.66 | 75,189 |
| 2019-04-12 | $41.72 | $42.09 | $41.45 | $42.09 | $42.09 | 2,380 |
| 2019-04-11 | $41.63 | $41.99 | $41.43 | $41.43 | $41.43 | 2,707 |
| 2019-04-10 | $41.46 | $41.99 | $41.46 | $41.82 | $41.82 | 2,877 |
| 2019-04-09 | $42.17 | $42.17 | $41.46 | $41.50 | $41.50 | 2,029 |
| 2019-04-08 | $41.36 | $42.25 | $41.36 | $41.55 | $41.55 | 6,197 |
| 2019-04-05 | $42.04 | $42.40 | $41.40 | $41.90 | $41.90 | 5,651 |
| 2019-04-04 | $41.24 | $41.89 | $41.24 | $41.89 | $41.89 | 4,665 |
| 2019-04-03 | $42.80 | $42.80 | $42.05 | $42.50 | $42.50 | 2,405 |
| 2019-04-02 | $42.00 | $42.58 | $42.00 | $42.00 | $42.00 | 1,353 |
| 2019-04-01 | $42.95 | $42.95 | $42.20 | $42.20 | $42.20 | 2,770 |
| 2019-03-29 | $42.00 | $42.75 | $41.50 | $42.75 | $42.75 | 2,597 |
| 2019-03-28 | $41.83 | $42.90 | $41.83 | $42.20 | $42.20 | 6,559 |
| 2019-03-27 | $43.49 | $43.49 | $42.50 | $43.00 | $43.00 | 2,419 |
| 2019-03-26 | $42.95 | $42.95 | $42.01 | $42.95 | $42.95 | 11,293 |
| 2019-03-25 | $42.49 | $42.49 | $40.98 | $41.87 | $41.87 | 9,413 |
| 2019-03-22 | $43.20 | $43.20 | $41.77 | $41.77 | $41.77 | 2,836 |
| 2019-03-21 | $42.05 | $42.95 | $42.00 | $42.95 | $42.95 | 2,259 |
| 2019-03-20 | $41.23 | $42.85 | $41.23 | $42.00 | $42.00 | 2,550 |
| 2019-03-19 | $42.15 | $42.15 | $41.45 | $41.50 | $41.50 | 3,679 |
| 2019-03-18 | $42.00 | $42.00 | $41.15 | $42.00 | $42.00 | 1,942 |
| 2019-03-15 | $42.75 | $42.75 | $41.94 | $42.00 | $42.00 | 80,387 |
| 2019-03-14 | $40.89 | $41.80 | $40.89 | $41.48 | $41.48 | 4,960 |
| 2019-03-13 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1,281 |
| 2019-03-12 | $41.85 | $41.85 | $41.00 | $41.00 | $41.00 | 2,810 |
| 2019-03-11 | $40.95 | $41.00 | $40.00 | $41.00 | $41.00 | 2,068 |
| 2019-03-08 | $40.00 | $41.50 | $40.00 | $41.00 | $41.00 | 3,605 |
| 2019-03-07 | $41.30 | $41.30 | $40.00 | $41.20 | $41.20 | 2,130 |
| 2019-03-06 | $40.50 | $41.00 | $40.50 | $41.00 | $41.00 | 3,720 |
| 2019-03-05 | $41.95 | $42.00 | $40.50 | $41.25 | $41.25 | 2,641 |
| 2019-03-04 | $40.75 | $41.50 | $40.00 | $41.00 | $41.00 | 6,970 |
| 2019-03-01 | $42.00 | $42.76 | $40.50 | $40.50 | $40.50 | 2,243 |
| 2019-02-28 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 1,025 |
| 2019-02-27 | $42.00 | $42.76 | $42.00 | $42.76 | $42.76 | 2,278 |
| 2019-02-26 | $42.50 | $44.00 | $42.50 | $42.75 | $42.75 | 1,867 |
| 2019-02-25 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1,628 |
| 2019-02-22 | $43.23 | $45.00 | $43.23 | $44.00 | $44.00 | 2,005 |
| 2019-02-21 | $45.50 | $45.50 | $44.20 | $44.20 | $44.20 | 1,512 |
| 2019-02-20 | $43.75 | $45.00 | $43.75 | $44.00 | $44.00 | 5,498 |
| 2019-02-19 | $44.50 | $45.00 | $43.90 | $44.10 | $44.10 | 9,676 |
| 2019-02-15 | $43.75 | $44.50 | $41.50 | $41.50 | $41.50 | 2,446 |
| 2019-02-14 | $45.50 | $45.86 | $45.50 | $45.86 | $45.86 | 5,788 |
| 2019-02-13 | $46.25 | $46.50 | $45.50 | $46.30 | $46.30 | 2,234 |
| 2019-02-12 | $45.25 | $45.50 | $45.25 | $45.25 | $45.25 | 2,225 |
| 2019-02-11 | $44.95 | $45.20 | $44.57 | $44.57 | $44.57 | 3,267 |
| 2019-02-08 | $45.25 | $46.50 | $44.25 | $45.20 | $45.20 | 2,452 |
| 2019-02-07 | $46.00 | $46.50 | $45.50 | $46.00 | $46.00 | 5,852 |
| 2019-02-06 | $48.25 | $48.25 | $46.50 | $47.25 | $47.25 | 5,546 |
| 2019-02-05 | $47.85 | $48.80 | $47.60 | $47.60 | $47.60 | 2,824 |
| 2019-02-04 | $48.45 | $48.45 | $47.20 | $48.20 | $48.20 | 4,597 |
| 2019-02-01 | $48.00 | $48.60 | $47.50 | $47.60 | $47.60 | 3,206 |
| 2019-01-31 | $48.15 | $48.25 | $47.10 | $48.20 | $48.20 | 6,796 |
| 2019-01-30 | $46.75 | $48.00 | $46.25 | $48.00 | $48.00 | 5,518 |
| 2019-01-29 | $47.25 | $47.44 | $46.30 | $46.30 | $46.30 | 26,986 |
| 2019-01-28 | $47.00 | $48.57 | $46.00 | $47.25 | $47.25 | 7,714 |
| 2019-01-25 | $47.00 | $48.00 | $47.00 | $47.45 | $47.45 | 4,026 |
| 2019-01-24 | $47.99 | $48.00 | $47.00 | $47.90 | $47.90 | 16,363 |
| 2019-01-23 | $47.79 | $48.57 | $47.25 | $48.57 | $48.57 | 360,113 |
| 2019-01-22 | $47.30 | $49.50 | $47.21 | $48.60 | $48.60 | 172,923 |
| 2019-01-18 | $47.75 | $49.20 | $47.75 | $49.20 | $49.20 | 357,704 |
| 2019-01-17 | $48.50 | $48.50 | $44.20 | $44.20 | $44.20 | 220,170 |
| 2019-01-16 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 230,479 |
| 2019-01-15 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 325,798 |
| 2019-01-14 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 1,476 |
| 2019-01-11 | $45.40 | $45.52 | $44.20 | $44.20 | $44.20 | 30,753 |
| 2019-01-10 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 399 |
| 2019-01-09 | $45.25 | $45.50 | $44.90 | $44.90 | $44.90 | 24,796 |
| 2019-01-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 362 |
| 2019-01-04 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 250 |
| 2018-12-11 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 100 |
| 2018-12-10 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 0 |
| 2018-12-07 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 8,900 |
| 2018-12-03 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 34 |
| 2018-10-30 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 34 |
| 2018-09-19 | $46.20 | $46.21 | $46.20 | $46.21 | $46.21 | 20,200 |
| 2018-08-24 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 19,300 |
| 2018-04-17 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 81,700 |
| 2018-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 102,200 |
| 2018-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-31 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-01-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-12-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-12-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-11-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 0 |
| 2017-06-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-06-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-02-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2017-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2016-12-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2016-12-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2016-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.44 | 0 |
| 2016-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-11-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
| 2016-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-06-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 36,900 |
| 2016-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-02-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2016-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2015-12-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2015-12-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2015-12-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2015-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
| 2015-12-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-10-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.46 | 0 |
| 2015-09-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
| 2015-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 0 |
Dentsu Group Inc (DNTUY) News Headlines
Recent Dentsu Group Inc (DNTUY) News
Similar Companies to Dentsu Group Inc (DNTUY) 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 | -- | -- | -- |