Daiichi Sankyo Co. Ltd (DSKYF) Exchange: PINK
Data as of May 3, 2024
$36.41 ($1.23) 3.50%
Daiichi Sankyo Co. Ltd - Daily Information
Click for more stock information on Daiichi Sankyo Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $35.21 |
| Previous Close | $36.41 |
| High | $36.80 |
| Low | $35.05 |
| Adjusted Open | $35.21 |
| Previous Adjusted Close | $36.41 |
| Adjusted High | $36.80 |
| Adjusted Low | $35.05 |
About Daiichi Sankyo Co. Ltd (DSKYF)
No Description Available
Invest in Daiichi Sankyo Co. Ltd (DSKYF)
Historical Stock Data for Daiichi Sankyo Co. Ltd (DSKYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $35.21 | $36.80 | $35.05 | $36.41 | $36.41 | 9,800 |
| 2024-05-02 | $36.06 | $36.36 | $35.18 | $35.18 | $35.18 | 2,082 |
| 2024-05-01 | $34.27 | $34.84 | $34.16 | $34.35 | $34.35 | 1,106 |
| 2024-04-30 | $33.61 | $33.61 | $33.00 | $33.29 | $33.29 | 47,086 |
| 2024-04-29 | $32.47 | $32.78 | $32.42 | $32.78 | $32.78 | 9,193 |
| 2024-04-26 | $32.64 | $32.64 | $31.21 | $31.85 | $31.85 | 3,668 |
| 2024-04-25 | $31.45 | $31.45 | $30.17 | $30.30 | $30.30 | 1,757 |
| 2024-04-24 | $30.84 | $30.99 | $29.82 | $30.99 | $30.99 | 972 |
| 2024-04-23 | $29.17 | $30.81 | $29.17 | $30.81 | $30.81 | 88,284 |
| 2024-04-22 | $29.42 | $30.78 | $29.42 | $30.45 | $30.45 | 2,153 |
| 2024-04-19 | $29.96 | $30.56 | $29.96 | $30.30 | $30.30 | 1,076,267 |
| 2024-04-18 | $28.54 | $29.96 | $28.54 | $29.75 | $29.75 | 17,305 |
| 2024-04-17 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 9,596 |
| 2024-04-16 | $30.49 | $30.49 | $28.73 | $28.80 | $28.80 | 1,674 |
| 2024-04-15 | $28.96 | $30.06 | $28.94 | $28.94 | $28.94 | 1,539 |
| 2024-04-12 | $29.60 | $29.60 | $29.42 | $29.42 | $29.42 | 972 |
| 2024-04-11 | $28.77 | $28.77 | $28.61 | $28.61 | $28.61 | 939 |
| 2024-04-10 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 475 |
| 2024-04-09 | $31.50 | $31.50 | $30.35 | $30.35 | $30.35 | 2,395 |
| 2024-04-08 | $31.46 | $31.62 | $31.46 | $31.62 | $31.62 | 1,070 |
| 2024-04-05 | $30.89 | $30.89 | $30.80 | $30.89 | $30.89 | 1,340 |
| 2024-04-04 | $31.82 | $31.82 | $30.75 | $30.75 | $30.75 | 5,649 |
| 2024-04-03 | $32.09 | $32.25 | $30.00 | $31.01 | $31.01 | 1,640 |
| 2024-04-02 | $31.17 | $31.17 | $30.31 | $31.01 | $31.01 | 1,640 |
| 2024-04-01 | $31.55 | $32.60 | $30.95 | $31.44 | $31.44 | 3,217 |
| 2024-03-28 | $31.81 | $32.41 | $31.81 | $32.41 | $32.41 | 1,437 |
| 2024-03-27 | $33.43 | $33.59 | $32.30 | $32.41 | $32.21 | 2,387 |
| 2024-03-26 | $32.55 | $32.55 | $32.00 | $32.00 | $31.81 | 1,194 |
| 2024-03-25 | $32.42 | $32.58 | $32.39 | $32.55 | $32.35 | 1,570 |
| 2024-03-22 | $31.93 | $33.05 | $31.78 | $31.78 | $31.59 | 1,262 |
| 2024-03-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.51 | 638 |
| 2024-03-20 | $32.06 | $32.81 | $31.90 | $32.81 | $32.81 | 1,395 |
| 2024-03-19 | $31.89 | $31.89 | $31.73 | $31.73 | $31.73 | 712 |
| 2024-03-18 | $32.50 | $33.93 | $32.41 | $32.41 | $32.41 | 1,596 |
| 2024-03-15 | $33.47 | $33.63 | $30.99 | $30.99 | $30.99 | 1,070 |
| 2024-03-14 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 3,338 |
| 2024-03-13 | $31.57 | $31.86 | $31.08 | $31.57 | $31.57 | 1,463 |
| 2024-03-12 | $32.81 | $33.02 | $31.57 | $32.31 | $32.31 | 2,538 |
| 2024-03-11 | $32.63 | $33.65 | $32.31 | $32.31 | $32.31 | 2,538 |
| 2024-03-08 | $33.09 | $33.81 | $32.38 | $33.70 | $33.70 | 2,078 |
| 2024-03-07 | $32.11 | $33.49 | $32.11 | $32.66 | $32.66 | 1,294 |
| 2024-03-06 | $34.02 | $34.02 | $32.11 | $32.27 | $32.27 | 2,081 |
| 2024-03-05 | $32.88 | $33.80 | $32.72 | $32.78 | $32.78 | 13,700 |
| 2024-03-04 | $32.51 | $33.49 | $32.51 | $32.51 | $32.51 | 1,644 |
| 2024-03-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 665 |
| 2024-02-29 | $33.05 | $33.05 | $32.50 | $32.50 | $32.50 | 857 |
| 2024-02-28 | $32.02 | $34.40 | $32.02 | $34.24 | $34.24 | 1,497 |
| 2024-02-27 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 562 |
| 2024-02-26 | $34.64 | $34.64 | $33.13 | $33.87 | $33.87 | 1,334 |
| 2024-02-23 | $33.80 | $33.80 | $31.98 | $33.03 | $33.03 | 1,969 |
| 2024-02-22 | $33.71 | $33.86 | $32.06 | $33.86 | $33.86 | 21,393 |
| 2024-02-21 | $33.59 | $33.75 | $31.80 | $32.65 | $32.65 | 1,672 |
| 2024-02-20 | $32.85 | $33.49 | $31.63 | $31.63 | $31.63 | 2,073 |
| 2024-02-16 | $31.41 | $32.85 | $31.41 | $32.80 | $32.80 | 1,236 |
| 2024-02-15 | $32.66 | $32.80 | $31.19 | $31.24 | $31.24 | 1,758 |
| 2024-02-14 | $32.46 | $32.62 | $31.06 | $31.90 | $31.90 | 15,176 |
| 2024-02-13 | $31.74 | $31.94 | $30.67 | $31.65 | $31.65 | 2,483 |
| 2024-02-12 | $31.93 | $32.08 | $30.22 | $30.38 | $30.38 | 2,521 |
| 2024-02-09 | $31.88 | $32.22 | $30.16 | $31.93 | $31.93 | 1,141 |
| 2024-02-08 | $32.15 | $32.15 | $30.86 | $31.88 | $31.88 | 4,145 |
| 2024-02-07 | $31.44 | $31.44 | $31.18 | $31.34 | $31.34 | 577 |
| 2024-02-06 | $31.36 | $31.52 | $30.50 | $30.50 | $30.50 | 2,958 |
| 2024-02-05 | $31.75 | $31.91 | $29.94 | $31.47 | $31.47 | 1,342 |
| 2024-02-02 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 430 |
| 2024-02-01 | $30.73 | $32.89 | $30.73 | $31.26 | $31.26 | 1,934 |
| 2024-01-31 | $30.54 | $30.54 | $29.43 | $29.59 | $29.59 | 1,252 |
| 2024-01-30 | $30.12 | $30.26 | $28.80 | $28.81 | $28.81 | 891 |
| 2024-01-29 | $30.31 | $30.47 | $28.42 | $28.99 | $28.99 | 3,565 |
| 2024-01-26 | $29.62 | $29.62 | $29.45 | $29.57 | $29.57 | 5,845 |
| 2024-01-25 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 686 |
| 2024-01-24 | $30.30 | $30.46 | $28.76 | $28.76 | $28.76 | 1,162 |
| 2024-01-23 | $30.90 | $30.90 | $28.97 | $30.54 | $30.54 | 2,080 |
| 2024-01-22 | $30.68 | $30.68 | $29.06 | $29.66 | $29.66 | 9,422 |
| 2024-01-19 | $30.35 | $30.35 | $28.65 | $28.65 | $28.65 | 13,868 |
| 2024-01-18 | $30.24 | $30.24 | $28.20 | $29.61 | $29.61 | 5,160 |
| 2024-01-17 | $30.02 | $30.18 | $29.71 | $29.71 | $29.71 | 13,301 |
| 2024-01-16 | $31.50 | $31.61 | $30.17 | $30.17 | $30.17 | 6,244 |
| 2024-01-12 | $32.15 | $32.31 | $32.05 | $32.15 | $32.15 | 1,675 |
| 2024-01-11 | $31.81 | $31.97 | $30.18 | $30.22 | $30.22 | 13,694 |
| 2024-01-10 | $30.42 | $30.58 | $29.60 | $29.60 | $29.60 | 1,077 |
| 2024-01-09 | $28.17 | $28.99 | $28.01 | $28.99 | $28.99 | 13,629 |
| 2024-01-08 | $28.83 | $28.83 | $27.27 | $28.41 | $28.41 | 9,496 |
| 2024-01-05 | $27.84 | $28.26 | $27.24 | $27.40 | $27.40 | 6,295 |
| 2024-01-04 | $27.84 | $27.84 | $27.75 | $27.80 | $27.80 | 1,876 |
| 2024-01-03 | $27.42 | $27.58 | $27.42 | $27.58 | $27.58 | 4,533 |
| 2024-01-02 | $27.75 | $27.80 | $26.32 | $26.32 | $26.32 | 6,033 |
| 2023-12-29 | $27.84 | $27.85 | $26.45 | $26.61 | $26.61 | 3,243 |
| 2023-12-28 | $28.36 | $28.36 | $27.24 | $27.70 | $27.70 | 1,669 |
| 2023-12-27 | $27.52 | $27.52 | $26.85 | $26.85 | $26.85 | 3,197 |
| 2023-12-26 | $26.23 | $28.32 | $26.07 | $27.75 | $27.75 | 4,748 |
| 2023-12-22 | $26.11 | $28.02 | $25.95 | $26.15 | $26.15 | 8,401 |
| 2023-12-21 | $26.21 | $27.49 | $26.13 | $26.45 | $26.45 | 3,288 |
| 2023-12-20 | $26.91 | $27.48 | $26.75 | $27.15 | $27.15 | 3,090 |
| 2023-12-19 | $26.27 | $27.95 | $26.12 | $27.79 | $27.79 | 11,561 |
| 2023-12-18 | $28.78 | $28.79 | $27.23 | $27.35 | $27.35 | 7,289 |
| 2023-12-15 | $27.98 | $28.32 | $27.82 | $28.30 | $28.30 | 8,398 |
| 2023-12-14 | $28.27 | $29.03 | $28.11 | $28.57 | $28.57 | 6,243 |
| 2023-12-13 | $27.47 | $28.57 | $27.30 | $27.66 | $27.66 | 2,699 |
| 2023-12-12 | $27.91 | $28.78 | $27.10 | $27.51 | $27.51 | 3,112 |
| 2023-12-11 | $28.40 | $29.14 | $27.49 | $28.17 | $28.17 | 10,315 |
| 2023-12-08 | $26.86 | $28.27 | $26.70 | $27.00 | $27.00 | 5,125 |
| 2023-12-07 | $27.47 | $28.80 | $27.47 | $28.05 | $28.05 | 4,987 |
| 2023-12-06 | $27.98 | $28.37 | $27.82 | $28.34 | $28.34 | 5,144 |
| 2023-12-05 | $26.93 | $28.14 | $26.84 | $27.01 | $27.01 | 6,633 |
| 2023-12-04 | $27.99 | $28.15 | $26.44 | $26.75 | $26.75 | 6,788 |
| 2023-12-01 | $28.34 | $28.50 | $27.24 | $27.86 | $27.86 | 5,461 |
| 2023-11-30 | $26.45 | $27.30 | $26.29 | $26.61 | $26.61 | 3,309 |
| 2023-11-29 | $26.65 | $26.70 | $26.54 | $26.60 | $26.60 | 34,775 |
| 2023-11-28 | $26.72 | $26.86 | $26.56 | $26.75 | $26.75 | 3,327 |
| 2023-11-27 | $26.97 | $27.65 | $26.81 | $26.99 | $26.99 | 4,517 |
| 2023-11-24 | $26.55 | $28.09 | $26.55 | $26.55 | $26.55 | 1,112 |
| 2023-11-22 | $26.66 | $26.71 | $26.50 | $26.71 | $26.71 | 1,651 |
| 2023-11-21 | $26.55 | $27.34 | $26.39 | $27.34 | $27.34 | 1,578 |
| 2023-11-20 | $26.56 | $27.09 | $26.56 | $26.75 | $26.75 | 6,866 |
| 2023-11-17 | $26.03 | $27.27 | $25.88 | $26.25 | $26.25 | 5,488 |
| 2023-11-16 | $25.72 | $27.06 | $25.72 | $25.90 | $25.90 | 3,784 |
| 2023-11-15 | $26.61 | $27.56 | $26.47 | $26.67 | $26.67 | 2,446 |
| 2023-11-14 | $26.36 | $27.76 | $26.20 | $26.45 | $26.45 | 3,379 |
| 2023-11-13 | $26.06 | $27.97 | $25.90 | $26.51 | $26.51 | 4,220 |
| 2023-11-10 | $25.94 | $27.34 | $25.78 | $26.25 | $26.25 | 4,825 |
| 2023-11-09 | $26.79 | $26.90 | $26.63 | $26.90 | $26.90 | 1,488 |
| 2023-11-08 | $26.45 | $27.48 | $26.35 | $26.70 | $26.70 | 5,553 |
| 2023-11-07 | $26.19 | $27.55 | $26.03 | $26.51 | $26.51 | 9,621 |
| 2023-11-06 | $27.78 | $27.94 | $26.20 | $26.51 | $26.51 | 6,546 |
| 2023-11-03 | $26.76 | $27.98 | $26.60 | $27.98 | $27.98 | 1,852 |
| 2023-11-02 | $26.48 | $27.95 | $26.32 | $26.55 | $26.55 | 4,133 |
| 2023-11-01 | $26.22 | $27.65 | $26.06 | $26.22 | $26.22 | 3,003 |
| 2023-10-31 | $25.32 | $26.01 | $25.16 | $26.01 | $26.01 | 2,097 |
| 2023-10-30 | $25.38 | $26.66 | $25.22 | $26.01 | $26.01 | 4,031 |
| 2023-10-27 | $26.09 | $27.65 | $25.93 | $26.09 | $26.09 | 3,103 |
| 2023-10-26 | $26.22 | $27.52 | $26.06 | $26.51 | $26.51 | 3,206 |
| 2023-10-25 | $26.64 | $28.00 | $26.49 | $27.25 | $27.25 | 1,983 |
| 2023-10-24 | $26.96 | $28.18 | $26.96 | $27.07 | $27.07 | 1,821 |
| 2023-10-23 | $28.14 | $29.13 | $28.10 | $28.74 | $28.74 | 5,255 |
| 2023-10-20 | $28.05 | $29.60 | $27.51 | $27.83 | $27.83 | 14,078 |
| 2023-10-19 | $24.19 | $24.35 | $23.45 | $23.70 | $23.70 | 5,358 |
| 2023-10-18 | $25.26 | $26.04 | $25.10 | $26.03 | $26.03 | 4,644 |
| 2023-10-17 | $27.11 | $27.28 | $25.40 | $25.91 | $25.91 | 3,060 |
| 2023-10-16 | $26.41 | $27.75 | $26.25 | $26.37 | $26.37 | 7,462 |
| 2023-10-13 | $28.01 | $28.17 | $26.62 | $26.78 | $26.78 | 1,391 |
| 2023-10-12 | $28.51 | $28.67 | $27.13 | $27.35 | $27.35 | 2,608 |
| 2023-10-11 | $27.24 | $27.40 | $26.91 | $27.02 | $27.02 | 5,125 |
| 2023-10-10 | $26.45 | $26.71 | $26.29 | $26.71 | $26.71 | 11,452 |
| 2023-10-09 | $26.02 | $27.37 | $25.86 | $26.19 | $26.19 | 4,349 |
| 2023-10-06 | $25.93 | $27.16 | $25.77 | $26.10 | $26.10 | 9,831 |
| 2023-10-05 | $26.65 | $27.57 | $26.49 | $26.54 | $26.54 | 2,951 |
| 2023-10-04 | $25.89 | $26.84 | $25.73 | $26.05 | $26.05 | 1,199 |
| 2023-10-03 | $26.59 | $27.53 | $26.43 | $27.37 | $27.37 | 1,911 |
| 2023-10-02 | $26.37 | $27.83 | $26.21 | $26.60 | $26.60 | 2,719 |
| 2023-09-29 | $28.42 | $28.58 | $26.99 | $28.27 | $28.27 | 1,603 |
| 2023-09-28 | $27.72 | $28.56 | $27.56 | $28.35 | $28.35 | 4,370 |
| 2023-09-27 | $27.29 | $28.14 | $27.13 | $28.09 | $27.98 | 11,085 |
| 2023-09-26 | $27.49 | $27.65 | $25.99 | $27.14 | $27.03 | 4,435 |
| 2023-09-25 | $28.00 | $28.11 | $27.89 | $28.05 | $27.93 | 2,625 |
| 2023-09-22 | $26.95 | $27.39 | $26.55 | $26.92 | $26.81 | 5,030 |
| 2023-09-21 | $26.96 | $27.12 | $25.69 | $25.93 | $25.83 | 4,404 |
| 2023-09-20 | $26.55 | $27.93 | $26.40 | $26.44 | $26.33 | 2,960 |
| 2023-09-19 | $27.20 | $27.76 | $26.67 | $27.55 | $27.44 | 6,812 |
| 2023-09-18 | $28.14 | $28.14 | $27.39 | $27.60 | $27.49 | 10,371 |
| 2023-09-15 | $27.13 | $28.80 | $26.97 | $28.61 | $28.50 | 3,052 |
| 2023-09-14 | $28.82 | $28.82 | $27.39 | $27.80 | $27.69 | 2,046 |
| 2023-09-13 | $27.18 | $28.63 | $27.08 | $28.62 | $28.51 | 337,957 |
| 2023-09-12 | $27.77 | $29.37 | $27.61 | $27.77 | $27.66 | 9,734 |
| 2023-09-11 | $27.44 | $28.91 | $27.28 | $28.74 | $28.62 | 10,885 |
| 2023-09-08 | $28.93 | $29.09 | $27.30 | $28.90 | $28.78 | 5,743 |
| 2023-09-07 | $28.64 | $28.80 | $27.27 | $27.41 | $27.30 | 12,892 |
| 2023-09-06 | $27.88 | $28.94 | $27.72 | $27.97 | $27.86 | 50,747 |
| 2023-09-05 | $29.49 | $29.65 | $28.18 | $28.18 | $28.07 | 2,251 |
| 2023-09-01 | $30.42 | $30.44 | $28.75 | $30.44 | $30.32 | 1,755 |
| 2023-08-31 | $28.72 | $28.90 | $28.56 | $28.74 | $28.62 | 1,175 |
| 2023-08-30 | $28.17 | $29.77 | $28.17 | $29.46 | $29.34 | 32,333 |
| 2023-08-29 | $28.17 | $29.82 | $28.17 | $29.09 | $28.97 | 2,492 |
| 2023-08-28 | $28.45 | $29.80 | $28.29 | $29.64 | $29.52 | 3,398 |
| 2023-08-25 | $29.64 | $29.64 | $28.02 | $29.25 | $29.13 | 2,250 |
| 2023-08-24 | $28.35 | $29.66 | $28.19 | $29.35 | $29.23 | 8,290 |
| 2023-08-23 | $28.48 | $29.80 | $28.40 | $29.64 | $29.52 | 4,666 |
| 2023-08-22 | $27.96 | $29.09 | $27.81 | $28.93 | $28.81 | 1,641 |
| 2023-08-21 | $29.35 | $29.50 | $27.91 | $28.02 | $27.91 | 3,713 |
| 2023-08-18 | $27.73 | $29.14 | $27.57 | $28.60 | $28.48 | 92,348 |
| 2023-08-17 | $29.94 | $29.94 | $28.28 | $28.55 | $28.44 | 4,078 |
| 2023-08-16 | $28.65 | $30.18 | $28.49 | $28.57 | $28.46 | 12,315 |
| 2023-08-15 | $29.14 | $30.64 | $28.98 | $29.58 | $29.46 | 10,269 |
| 2023-08-14 | $31.26 | $31.26 | $29.36 | $29.62 | $29.50 | 3,389 |
| 2023-08-11 | $29.63 | $30.97 | $29.47 | $29.78 | $29.66 | 1,658 |
| 2023-08-10 | $29.82 | $30.90 | $29.66 | $30.71 | $30.59 | 1,618 |
| 2023-08-09 | $29.63 | $30.55 | $29.63 | $30.55 | $30.43 | 21,094 |
| 2023-08-08 | $28.97 | $28.99 | $28.81 | $28.83 | $28.71 | 1,603 |
| 2023-08-07 | $31.03 | $31.19 | $29.27 | $30.44 | $30.32 | 2,058 |
| 2023-08-04 | $28.71 | $30.40 | $28.55 | $30.40 | $30.28 | 3,793 |
| 2023-08-03 | $29.09 | $29.60 | $28.93 | $29.09 | $28.97 | 1,646 |
| 2023-08-02 | $29.20 | $29.20 | $29.04 | $29.04 | $28.92 | 1,436 |
| 2023-08-01 | $31.00 | $31.00 | $30.34 | $30.34 | $30.22 | 28,329 |
| 2023-07-31 | $30.25 | $31.00 | $30.25 | $31.00 | $30.88 | 22,649 |
| 2023-07-28 | $30.29 | $30.29 | $28.77 | $28.77 | $28.65 | 25,624 |
| 2023-07-27 | $29.11 | $30.29 | $28.95 | $30.20 | $30.08 | 6,713 |
| 2023-07-26 | $28.52 | $30.17 | $28.52 | $28.78 | $28.66 | 2,053 |
| 2023-07-25 | $28.34 | $29.82 | $28.18 | $28.18 | $28.07 | 46,091 |
| 2023-07-24 | $28.86 | $29.76 | $28.70 | $29.76 | $29.64 | 1,521 |
| 2023-07-21 | $29.06 | $29.22 | $27.94 | $27.94 | $27.94 | 1,531 |
| 2023-07-20 | $29.06 | $29.22 | $27.48 | $29.06 | $29.06 | 2,096 |
| 2023-07-19 | $28.49 | $28.92 | $28.33 | $28.33 | $28.33 | 9,727 |
| 2023-07-18 | $27.51 | $29.10 | $27.35 | $28.23 | $28.23 | 1,544 |
| 2023-07-17 | $28.90 | $29.06 | $27.46 | $29.06 | $29.06 | 1,136 |
| 2023-07-14 | $28.07 | $28.82 | $27.91 | $28.37 | $28.37 | 4,438 |
| 2023-07-13 | $28.96 | $28.96 | $28.85 | $28.85 | $28.85 | 10,623 |
| 2023-07-12 | $27.18 | $27.49 | $27.02 | $27.49 | $27.49 | 11,415 |
| 2023-07-11 | $27.76 | $27.90 | $27.47 | $27.90 | $27.90 | 2,927 |
| 2023-07-10 | $28.76 | $28.76 | $27.90 | $28.06 | $28.06 | 23,075 |
| 2023-07-07 | $28.56 | $29.16 | $28.40 | $29.16 | $29.16 | 983 |
| 2023-07-06 | $28.00 | $28.77 | $27.84 | $28.61 | $28.61 | 84,823 |
| 2023-07-05 | $28.24 | $29.13 | $28.24 | $28.97 | $28.97 | 2,179 |
| 2023-07-03 | $30.50 | $30.50 | $26.81 | $28.00 | $28.00 | 4,544 |
| 2023-06-30 | $31.94 | $32.10 | $31.28 | $31.28 | $31.28 | 823 |
| 2023-06-29 | $32.56 | $32.72 | $32.56 | $32.72 | $32.72 | 4,094 |
| 2023-06-28 | $31.49 | $32.50 | $31.49 | $32.34 | $32.34 | 773 |
| 2023-06-27 | $32.04 | $32.04 | $31.35 | $31.35 | $31.35 | 925 |
| 2023-06-26 | $32.36 | $32.52 | $31.47 | $31.63 | $31.63 | 6,004 |
| 2023-06-23 | $31.46 | $32.30 | $31.46 | $32.21 | $32.21 | 1,931 |
| 2023-06-22 | $32.66 | $32.78 | $32.53 | $32.53 | $32.53 | 3,760 |
| 2023-06-21 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1,065 |
| 2023-06-20 | $32.80 | $33.89 | $32.78 | $33.73 | $33.73 | 1,452 |
| 2023-06-16 | $34.88 | $34.88 | $33.92 | $33.95 | $33.95 | 24,494 |
| 2023-06-15 | $34.52 | $35.02 | $33.61 | $35.02 | $35.02 | 3,001 |
| 2023-06-14 | $36.24 | $36.24 | $35.69 | $35.69 | $35.69 | 82,796 |
| 2023-06-13 | $36.86 | $37.91 | $36.86 | $37.91 | $37.91 | 14,062 |
| 2023-06-12 | $36.00 | $37.40 | $36.00 | $37.40 | $37.40 | 1,676 |
| 2023-06-09 | $35.84 | $36.00 | $34.99 | $35.58 | $35.58 | 11,444 |
| 2023-06-08 | $34.60 | $34.60 | $33.67 | $33.67 | $33.67 | 824 |
| 2023-06-07 | $35.02 | $35.18 | $34.80 | $34.96 | $34.96 | 1,516 |
| 2023-06-06 | $35.49 | $35.65 | $35.03 | $35.03 | $35.03 | 1,120 |
| 2023-06-05 | $34.62 | $34.62 | $34.19 | $34.35 | $34.35 | 1,967 |
| 2023-06-02 | $34.38 | $34.54 | $33.79 | $34.54 | $34.54 | 2,029 |
| 2023-06-01 | $33.69 | $33.85 | $32.80 | $32.86 | $32.86 | 1,829 |
| 2023-05-31 | $32.79 | $32.79 | $31.87 | $32.79 | $32.79 | 997 |
| 2023-05-30 | $33.69 | $33.69 | $32.07 | $32.07 | $32.07 | 1,438 |
| 2023-05-26 | $32.93 | $32.93 | $31.88 | $31.88 | $31.88 | 1,162 |
| 2023-05-25 | $33.21 | $33.37 | $32.44 | $33.25 | $33.25 | 3,106 |
| 2023-05-24 | $34.70 | $34.70 | $34.02 | $34.04 | $34.04 | 1,156 |
| 2023-05-23 | $35.30 | $35.46 | $34.32 | $35.30 | $35.30 | 1,817 |
| 2023-05-22 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 510 |
| 2023-05-19 | $35.97 | $36.13 | $35.88 | $35.97 | $35.97 | 1,730 |
| 2023-05-18 | $35.06 | $36.01 | $35.06 | $35.25 | $35.25 | 4,552 |
| 2023-05-17 | $34.60 | $35.49 | $34.55 | $35.49 | $35.49 | 1,131 |
| 2023-05-16 | $35.27 | $35.43 | $34.62 | $34.62 | $34.62 | 945 |
| 2023-05-15 | $34.79 | $34.95 | $34.10 | $34.10 | $34.10 | 1,028 |
| 2023-05-12 | $33.87 | $34.78 | $33.71 | $33.71 | $33.71 | 3,416 |
| 2023-05-11 | $33.26 | $34.15 | $33.11 | $33.62 | $33.62 | 1,032 |
| 2023-05-10 | $33.33 | $33.49 | $33.25 | $33.25 | $33.25 | 962 |
| 2023-05-09 | $34.12 | $34.23 | $33.33 | $33.77 | $33.77 | 5,157 |
| 2023-05-08 | $33.90 | $34.42 | $33.19 | $33.19 | $33.19 | 3,052 |
| 2023-05-05 | $34.79 | $34.95 | $33.99 | $34.01 | $34.01 | 9,978 |
| 2023-05-04 | $33.87 | $34.75 | $33.87 | $34.75 | $34.75 | 2,303 |
| 2023-05-03 | $34.61 | $34.86 | $34.61 | $34.86 | $34.86 | 32,671 |
| 2023-05-02 | $33.50 | $33.50 | $33.34 | $33.50 | $33.50 | 1,713 |
| 2023-05-01 | $33.03 | $34.10 | $32.87 | $34.10 | $34.10 | 1,015 |
| 2023-04-28 | $33.74 | $34.41 | $33.74 | $33.74 | $33.74 | 718 |
| 2023-04-27 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 493 |
| 2023-04-26 | $34.90 | $35.75 | $34.65 | $34.65 | $34.65 | 1,444 |
| 2023-04-25 | $35.43 | $35.43 | $35.22 | $35.43 | $35.43 | 2,174 |
| 2023-04-24 | $35.87 | $36.20 | $35.71 | $36.20 | $36.20 | 2,316 |
| 2023-04-21 | $35.03 | $35.82 | $35.03 | $35.82 | $35.82 | 1,376 |
| 2023-04-20 | $34.93 | $35.73 | $34.52 | $34.52 | $34.52 | 1,469 |
| 2023-04-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 453 |
| 2023-04-18 | $35.27 | $35.27 | $35.11 | $35.11 | $35.11 | 370 |
| 2023-04-17 | $34.86 | $35.02 | $34.86 | $35.02 | $35.02 | 1,041 |
| 2023-04-14 | $35.07 | $36.15 | $34.91 | $36.15 | $36.15 | 948 |
| 2023-04-13 | $35.24 | $36.04 | $35.24 | $36.04 | $36.04 | 850 |
| 2023-04-12 | $35.18 | $35.18 | $35.02 | $35.02 | $35.02 | 1,345 |
| 2023-04-11 | $34.59 | $34.59 | $33.82 | $33.82 | $33.82 | 434 |
| 2023-04-10 | $34.43 | $35.12 | $34.27 | $34.96 | $34.96 | 1,092 |
| 2023-04-06 | $34.89 | $35.13 | $34.89 | $35.13 | $35.13 | 479 |
| 2023-04-05 | $35.05 | $35.21 | $33.95 | $33.95 | $33.95 | 995 |
| 2023-04-04 | $35.46 | $36.44 | $35.30 | $36.44 | $36.44 | 6,188 |
| 2023-04-03 | $36.56 | $36.72 | $35.93 | $36.72 | $36.72 | 2,006 |
| 2023-03-31 | $35.87 | $36.73 | $35.87 | $36.73 | $36.73 | 586 |
| 2023-03-30 | $35.26 | $36.44 | $35.26 | $36.44 | $36.44 | 1,734 |
| 2023-03-29 | $34.86 | $34.86 | $34.70 | $34.86 | $34.75 | 582 |
| 2023-03-28 | $35.95 | $36.11 | $35.17 | $36.08 | $36.08 | 1,181 |
| 2023-03-27 | $35.94 | $36.10 | $35.94 | $36.10 | $36.10 | 999 |
| 2023-03-24 | $35.78 | $35.78 | $35.54 | $35.78 | $35.78 | 6,743 |
| 2023-03-23 | $35.34 | $35.40 | $35.22 | $35.40 | $35.40 | 6,139 |
| 2023-03-22 | $35.41 | $35.53 | $35.17 | $35.45 | $35.45 | 2,879 |
| 2023-03-21 | $34.25 | $34.63 | $33.99 | $34.63 | $34.63 | 970 |
| 2023-03-20 | $34.50 | $34.50 | $33.95 | $34.50 | $34.50 | 2,980 |
| 2023-03-17 | $34.00 | $34.47 | $33.99 | $34.33 | $34.33 | 1,692 |
| 2023-03-16 | $32.99 | $32.99 | $32.65 | $32.65 | $32.65 | 781 |
| 2023-03-15 | $32.12 | $32.12 | $31.35 | $31.35 | $31.35 | 1,277 |
| 2023-03-14 | $31.87 | $33.16 | $31.71 | $32.12 | $32.12 | 2,661 |
| 2023-03-13 | $31.88 | $32.71 | $31.67 | $32.71 | $32.71 | 4,615 |
| 2023-03-10 | $32.53 | $32.85 | $32.20 | $32.20 | $32.20 | 253,269 |
| 2023-03-09 | $33.40 | $33.40 | $32.43 | $32.43 | $32.43 | 10,469 |
| 2023-03-08 | $32.42 | $32.58 | $31.89 | $31.89 | $31.89 | 19,642 |
| 2023-03-07 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 564 |
| 2023-03-06 | $32.32 | $32.72 | $32.32 | $32.72 | $32.72 | 1,100 |
| 2023-03-03 | $33.01 | $33.26 | $32.70 | $33.26 | $33.26 | 1,898 |
| 2023-03-02 | $30.97 | $31.32 | $30.81 | $31.22 | $31.22 | 1,940 |
| 2023-03-01 | $31.04 | $31.04 | $30.69 | $30.85 | $30.85 | 3,077 |
| 2023-02-28 | $31.33 | $31.33 | $31.17 | $31.17 | $31.17 | 6,051 |
| 2023-02-27 | $32.13 | $32.34 | $31.49 | $32.14 | $32.14 | 2,335 |
| 2023-02-24 | $31.49 | $31.87 | $31.49 | $31.87 | $31.87 | 7,223 |
| 2023-02-23 | $32.77 | $32.88 | $32.77 | $32.88 | $32.88 | 28,880 |
| 2023-02-22 | $32.85 | $33.02 | $32.85 | $33.02 | $33.02 | 343,089 |
| 2023-02-21 | $31.56 | $31.93 | $31.32 | $31.93 | $31.93 | 1,020 |
| 2023-02-17 | $32.03 | $32.19 | $31.49 | $32.16 | $32.16 | 3,416 |
| 2023-02-16 | $31.58 | $31.77 | $31.20 | $31.77 | $31.77 | 1,881 |
| 2023-02-15 | $31.39 | $31.55 | $31.39 | $31.55 | $31.55 | 739 |
| 2023-02-14 | $31.38 | $31.80 | $31.22 | $31.80 | $31.80 | 986 |
| 2023-02-13 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 388 |
| 2023-02-10 | $32.53 | $32.70 | $32.53 | $32.70 | $32.70 | 1,693 |
| 2023-02-09 | $32.69 | $32.85 | $32.58 | $32.74 | $32.74 | 1,526 |
| 2023-02-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 444 |
| 2023-02-07 | $30.95 | $31.00 | $30.79 | $31.00 | $31.00 | 6,396 |
| 2023-02-06 | $30.71 | $30.71 | $30.55 | $30.71 | $30.71 | 1,121 |
| 2023-02-03 | $31.34 | $31.50 | $31.34 | $31.34 | $31.34 | 1,480 |
| 2023-02-02 | $31.47 | $31.83 | $31.47 | $31.83 | $31.83 | 1,723 |
| 2023-02-01 | $31.22 | $31.88 | $31.06 | $31.88 | $31.88 | 17,512 |
| 2023-01-31 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 200 |
| 2023-01-30 | $32.99 | $33.15 | $32.58 | $32.99 | $32.99 | 926 |
| 2023-01-27 | $33.25 | $33.25 | $33.09 | $33.09 | $33.09 | 645 |
| 2023-01-26 | $33.70 | $33.86 | $33.39 | $33.39 | $33.39 | 1,066 |
| 2023-01-25 | $33.77 | $33.93 | $33.47 | $33.47 | $33.47 | 2,222 |
| 2023-01-24 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 470 |
| 2023-01-23 | $33.37 | $33.53 | $32.38 | $32.54 | $32.54 | 1,279 |
| 2023-01-20 | $32.37 | $32.77 | $32.37 | $32.37 | $32.37 | 1,110 |
| 2023-01-19 | $32.38 | $32.68 | $32.28 | $32.28 | $32.28 | 1,400 |
| 2023-01-18 | $33.24 | $33.24 | $32.48 | $32.48 | $32.48 | 2,872 |
| 2023-01-17 | $31.92 | $32.22 | $31.85 | $32.22 | $32.22 | 792 |
| 2023-01-13 | $32.05 | $32.62 | $32.05 | $32.62 | $32.62 | 819 |
| 2023-01-12 | $30.90 | $30.90 | $30.51 | $30.51 | $30.51 | 579 |
| 2023-01-11 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 57 |
| 2023-01-10 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 2,812 |
| 2023-01-09 | $31.13 | $31.29 | $31.13 | $31.29 | $31.29 | 2,309 |
| 2023-01-06 | $31.04 | $31.30 | $31.04 | $31.30 | $31.30 | 816 |
| 2023-01-05 | $29.80 | $29.80 | $29.34 | $29.52 | $29.52 | 1,110 |
| 2023-01-04 | $31.06 | $31.06 | $29.75 | $29.75 | $29.75 | 772 |
| 2023-01-03 | $31.85 | $32.05 | $31.85 | $32.05 | $32.05 | 1,100 |
| 2022-12-30 | $32.85 | $32.96 | $32.85 | $32.96 | $32.96 | 8,807 |
| 2022-12-29 | $30.85 | $31.06 | $30.85 | $30.90 | $30.90 | 1,485 |
| 2022-12-28 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 243 |
| 2022-12-27 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 536 |
| 2022-12-23 | $33.07 | $33.07 | $31.24 | $31.24 | $31.24 | 715 |
| 2022-12-22 | $31.87 | $31.87 | $31.40 | $31.40 | $31.40 | 794 |
| 2022-12-21 | $32.24 | $33.19 | $32.24 | $33.19 | $33.19 | 1,875 |
| 2022-12-20 | $33.33 | $33.33 | $32.42 | $32.42 | $32.42 | 638 |
| 2022-12-19 | $31.93 | $32.68 | $31.93 | $32.00 | $32.00 | 2,531 |
| 2022-12-16 | $33.57 | $33.57 | $32.07 | $32.07 | $32.07 | 927 |
| 2022-12-15 | $33.39 | $33.39 | $32.55 | $32.71 | $32.71 | 1,229 |
| 2022-12-14 | $32.72 | $32.72 | $32.58 | $32.58 | $32.58 | 624 |
| 2022-12-13 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 275 |
| 2022-12-12 | $31.53 | $32.09 | $31.37 | $31.53 | $31.53 | 1,346 |
| 2022-12-09 | $31.98 | $32.18 | $31.82 | $32.18 | $32.18 | 1,743 |
| 2022-12-08 | $31.98 | $31.98 | $31.88 | $31.88 | $31.88 | 2,307 |
| 2022-12-07 | $31.24 | $31.46 | $31.08 | $31.30 | $31.30 | 1,060 |
| 2022-12-06 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 383 |
| 2022-12-05 | $32.00 | $32.00 | $30.89 | $31.00 | $31.00 | 2,173 |
| 2022-12-02 | $31.99 | $32.39 | $31.99 | $32.23 | $32.23 | 1,907 |
| 2022-12-01 | $33.50 | $33.90 | $33.50 | $33.74 | $33.74 | 873 |
| 2022-11-30 | $31.60 | $33.32 | $31.60 | $33.32 | $33.32 | 644 |
| 2022-11-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1,639 |
| 2022-11-28 | $33.63 | $33.79 | $32.21 | $32.21 | $32.21 | 919 |
| 2022-11-25 | $33.88 | $34.04 | $33.88 | $34.04 | $34.04 | 848 |
| 2022-11-23 | $34.23 | $34.39 | $32.80 | $32.92 | $32.92 | 617 |
| 2022-11-22 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 429 |
| 2022-11-21 | $33.34 | $33.50 | $32.98 | $33.06 | $33.06 | 1,042 |
| 2022-11-18 | $32.75 | $32.77 | $32.75 | $32.77 | $32.77 | 910 |
| 2022-11-17 | $33.74 | $33.74 | $32.77 | $32.81 | $32.81 | 1,801 |
| 2022-11-16 | $33.50 | $33.50 | $32.41 | $32.41 | $32.41 | 1,690 |
| 2022-11-15 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 449 |
| 2022-11-14 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 777 |
| 2022-11-11 | $33.75 | $33.75 | $32.67 | $32.90 | $32.90 | 1,706 |
| 2022-11-10 | $32.14 | $32.46 | $32.14 | $32.42 | $32.42 | 45,106 |
| 2022-11-09 | $31.49 | $32.31 | $31.20 | $31.20 | $31.20 | 2,168 |
| 2022-11-08 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 440 |
| 2022-11-07 | $32.39 | $32.52 | $31.54 | $31.54 | $31.54 | 3,443 |
| 2022-11-04 | $30.93 | $32.55 | $30.77 | $31.49 | $31.49 | 13,957 |
| 2022-11-03 | $30.99 | $32.53 | $30.95 | $31.40 | $31.40 | 3,065 |
| 2022-11-02 | $32.64 | $32.72 | $31.55 | $31.55 | $31.55 | 2,744 |
| 2022-11-01 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 1,473 |
| 2022-10-31 | $32.77 | $32.77 | $31.37 | $31.37 | $31.37 | 2,215 |
| 2022-10-28 | $31.26 | $31.99 | $31.10 | $31.47 | $31.47 | 1,999 |
| 2022-10-27 | $32.27 | $32.27 | $30.75 | $30.92 | $30.92 | 38,018 |
| 2022-10-26 | $30.82 | $30.82 | $30.66 | $30.66 | $30.66 | 1,203 |
| 2022-10-25 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 535 |
| 2022-10-24 | $29.93 | $30.09 | $28.43 | $29.64 | $29.64 | 4,527 |
| 2022-10-21 | $28.29 | $30.10 | $28.13 | $30.10 | $30.10 | 1,938 |
| 2022-10-20 | $29.17 | $29.96 | $29.17 | $29.96 | $29.96 | 1,125 |
| 2022-10-19 | $29.67 | $29.80 | $28.90 | $28.90 | $28.90 | 2,922 |
| 2022-10-18 | $29.27 | $29.27 | $29.11 | $29.11 | $29.11 | 559 |
| 2022-10-17 | $29.49 | $29.65 | $29.49 | $29.65 | $29.65 | 806 |
| 2022-10-14 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 929 |
| 2022-10-13 | $28.49 | $28.65 | $27.89 | $28.65 | $28.65 | 1,967 |
| 2022-10-12 | $28.54 | $28.55 | $28.39 | $28.55 | $28.55 | 2,917 |
| 2022-10-11 | $28.53 | $29.02 | $28.38 | $28.38 | $28.38 | 1,999 |
| 2022-10-10 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 528 |
| 2022-10-07 | $28.83 | $28.92 | $28.67 | $28.92 | $28.92 | 2,238 |
| 2022-10-06 | $29.28 | $29.82 | $29.12 | $29.12 | $29.12 | 4,605 |
| 2022-10-05 | $29.92 | $29.92 | $28.49 | $28.65 | $28.65 | 2,474 |
| 2022-10-04 | $29.24 | $29.24 | $29.21 | $29.21 | $29.21 | 1,068 |
| 2022-10-03 | $28.00 | $28.87 | $28.00 | $28.41 | $28.41 | 1,222 |
| 2022-09-30 | $27.60 | $28.28 | $27.44 | $28.28 | $28.28 | 2,299 |
| 2022-09-29 | $27.27 | $27.81 | $27.27 | $27.28 | $27.28 | 918 |
| 2022-09-28 | $27.29 | $27.45 | $27.29 | $27.29 | $27.20 | 2,860 |
| 2022-09-27 | $27.95 | $27.95 | $27.20 | $27.20 | $27.11 | 2,763 |
| 2022-09-26 | $28.05 | $28.05 | $27.23 | $27.42 | $27.42 | 5,987 |
| 2022-09-23 | $28.54 | $28.70 | $27.45 | $27.45 | $27.45 | 1,333 |
| 2022-09-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 578 |
| 2022-09-21 | $27.64 | $27.64 | $27.45 | $27.45 | $27.45 | 1,148 |
| 2022-09-20 | $28.30 | $29.58 | $28.30 | $28.97 | $28.97 | 815 |
| 2022-09-19 | $30.13 | $30.29 | $28.71 | $30.29 | $30.29 | 2,068 |
| 2022-09-16 | $29.23 | $29.95 | $29.12 | $29.12 | $29.12 | 1,861 |
| 2022-09-15 | $29.28 | $29.87 | $29.05 | $29.21 | $29.21 | 1,646 |
| 2022-09-14 | $29.46 | $30.33 | $29.30 | $30.08 | $30.08 | 824 |
| 2022-09-13 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 380 |
| 2022-09-12 | $30.59 | $30.75 | $30.08 | $30.08 | $30.08 | 1,539 |
| 2022-09-09 | $30.92 | $31.08 | $29.23 | $30.92 | $30.92 | 1,777 |
| 2022-09-08 | $29.98 | $30.14 | $29.32 | $29.32 | $29.32 | 1,905 |
| 2022-09-07 | $28.12 | $28.83 | $27.96 | $28.83 | $28.83 | 2,474 |
| 2022-09-06 | $30.38 | $30.54 | $28.71 | $28.96 | $28.96 | 9,437 |
| 2022-09-02 | $29.81 | $29.97 | $28.97 | $29.54 | $29.54 | 2,302 |
| 2022-09-01 | $29.44 | $29.44 | $29.28 | $29.28 | $29.28 | 1,109 |
| 2022-08-31 | $29.97 | $29.97 | $29.72 | $29.72 | $29.72 | 1,229 |
| 2022-08-30 | $30.51 | $30.67 | $30.51 | $30.67 | $30.67 | 681 |
| 2022-08-29 | $30.54 | $30.70 | $28.87 | $29.11 | $29.11 | 2,110 |
| 2022-08-26 | $30.29 | $30.29 | $29.45 | $29.61 | $29.61 | 704 |
| 2022-08-25 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1,372 |
| 2022-08-24 | $28.72 | $28.75 | $28.56 | $28.59 | $28.59 | 922 |
| 2022-08-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 231 |
| 2022-08-22 | $30.27 | $30.27 | $28.88 | $30.17 | $30.17 | 34,683 |
| 2022-08-19 | $29.63 | $29.79 | $29.63 | $29.79 | $29.79 | 639 |
| 2022-08-18 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 2,516 |
| 2022-08-17 | $30.60 | $30.60 | $30.43 | $30.43 | $30.43 | 2,078 |
| 2022-08-16 | $30.19 | $31.80 | $30.19 | $31.80 | $31.80 | 7,651 |
| 2022-08-15 | $33.64 | $33.64 | $30.00 | $30.16 | $30.16 | 995 |
| 2022-08-12 | $27.97 | $31.77 | $27.59 | $31.77 | $31.77 | 3,704 |
| 2022-08-11 | $27.73 | $27.86 | $27.46 | $27.46 | $27.46 | 1,615 |
| 2022-08-10 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 651 |
| 2022-08-09 | $26.37 | $26.37 | $26.21 | $26.21 | $26.21 | 473 |
| 2022-08-08 | $26.96 | $27.40 | $26.50 | $26.78 | $26.78 | 7,321 |
| 2022-08-05 | $24.90 | $26.89 | $24.90 | $25.56 | $25.56 | 3,342 |
| 2022-08-04 | $24.92 | $26.13 | $24.76 | $26.13 | $26.13 | 1,171 |
| 2022-08-03 | $24.29 | $24.29 | $24.13 | $24.13 | $24.13 | 782 |
| 2022-08-02 | $25.51 | $25.67 | $24.14 | $24.14 | $24.14 | 4,186 |
| 2022-08-01 | $26.49 | $26.65 | $26.49 | $26.65 | $26.65 | 947 |
| 2022-07-29 | $26.64 | $26.80 | $26.64 | $26.64 | $26.64 | 16,415 |
| 2022-07-28 | $26.35 | $26.84 | $26.22 | $26.25 | $26.25 | 1,452 |
| 2022-07-27 | $26.09 | $26.58 | $25.36 | $26.58 | $26.58 | 21,599 |
| 2022-07-26 | $25.46 | $26.06 | $25.46 | $25.46 | $25.46 | 1,079 |
| 2022-07-25 | $25.50 | $26.30 | $25.50 | $25.95 | $25.95 | 1,485 |
| 2022-07-22 | $25.96 | $26.12 | $25.24 | $25.24 | $25.24 | 2,578 |
| 2022-07-21 | $26.63 | $26.79 | $25.35 | $25.35 | $25.35 | 1,203 |
| 2022-07-20 | $25.49 | $25.49 | $25.40 | $25.40 | $25.40 | 2,528 |
| 2022-07-19 | $24.69 | $25.52 | $24.69 | $25.23 | $25.23 | 887 |
| 2022-07-18 | $26.99 | $27.15 | $25.79 | $25.79 | $25.79 | 4,035 |
| 2022-07-15 | $26.62 | $26.78 | $25.59 | $25.59 | $25.59 | 5,079 |
| 2022-07-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 858 |
| 2022-07-13 | $26.21 | $26.23 | $26.07 | $26.22 | $26.22 | 1,187 |
| 2022-07-12 | $26.28 | $26.81 | $26.12 | $26.12 | $26.12 | 4,958 |
| 2022-07-11 | $25.54 | $25.87 | $25.38 | $25.87 | $25.87 | 1,045 |
| 2022-07-08 | $25.01 | $25.01 | $24.90 | $24.90 | $24.90 | 1,020 |
| 2022-07-07 | $26.38 | $26.54 | $25.86 | $26.49 | $26.49 | 1,692 |
| 2022-07-06 | $25.41 | $25.92 | $25.41 | $25.92 | $25.92 | 694 |
| 2022-07-05 | $25.54 | $25.70 | $25.05 | $25.70 | $25.70 | 3,327 |
| 2022-07-01 | $24.76 | $25.29 | $24.60 | $25.29 | $25.29 | 36,549 |
| 2022-06-30 | $25.74 | $25.76 | $24.68 | $25.16 | $25.16 | 15,043 |
| 2022-06-29 | $24.17 | $25.40 | $24.01 | $24.57 | $24.57 | 4,275 |
| 2022-06-28 | $24.59 | $26.03 | $24.59 | $26.03 | $26.03 | 1,297 |
| 2022-06-27 | $24.84 | $25.00 | $24.49 | $25.00 | $25.00 | 1,289 |
| 2022-06-24 | $24.37 | $24.74 | $24.22 | $24.74 | $24.74 | 143,596 |
| 2022-06-23 | $24.29 | $24.45 | $24.29 | $24.45 | $24.45 | 1,633 |
| 2022-06-22 | $23.26 | $23.47 | $23.10 | $23.47 | $23.47 | 1,202 |
| 2022-06-21 | $22.80 | $23.51 | $22.80 | $23.17 | $23.17 | 2,634 |
| 2022-06-17 | $22.32 | $22.71 | $22.16 | $22.66 | $22.66 | 1,922 |
| 2022-06-16 | $23.35 | $23.35 | $22.52 | $23.26 | $23.26 | 4,426 |
| 2022-06-15 | $22.33 | $22.62 | $22.25 | $22.62 | $22.62 | 4,308 |
| 2022-06-14 | $22.41 | $23.20 | $22.34 | $22.34 | $22.34 | 2,366 |
| 2022-06-13 | $24.00 | $24.62 | $23.86 | $24.09 | $24.09 | 2,996 |
| 2022-06-10 | $25.69 | $25.69 | $24.84 | $24.84 | $24.84 | 1,620 |
| 2022-06-09 | $26.40 | $26.48 | $26.40 | $26.48 | $26.48 | 681 |
| 2022-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 412 |
| 2022-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 509 |
| 2022-06-06 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 941 |
| 2022-06-03 | $24.69 | $25.38 | $24.61 | $25.38 | $25.38 | 1,385 |
| 2022-06-02 | $25.01 | $25.49 | $24.90 | $24.90 | $24.90 | 2,756 |
| 2022-06-01 | $25.06 | $25.20 | $25.06 | $25.20 | $25.20 | 675 |
| 2022-05-31 | $26.47 | $26.55 | $26.19 | $26.19 | $26.19 | 949 |
| 2022-05-27 | $26.95 | $27.15 | $26.75 | $27.15 | $27.15 | 1,303 |
| 2022-05-26 | $28.00 | $28.00 | $26.61 | $27.95 | $27.95 | 9,818 |
| 2022-05-25 | $27.04 | $27.42 | $27.04 | $27.42 | $27.42 | 1,175 |
| 2022-05-24 | $26.25 | $26.75 | $26.17 | $26.17 | $26.17 | 2,192 |
| 2022-05-23 | $26.77 | $26.85 | $26.30 | $26.30 | $26.30 | 1,597 |
| 2022-05-20 | $25.87 | $25.87 | $25.59 | $25.59 | $25.59 | 1,494 |
| 2022-05-19 | $25.37 | $25.37 | $25.29 | $25.29 | $25.29 | 1,243 |
| 2022-05-18 | $25.87 | $25.95 | $25.36 | $25.36 | $25.36 | 1,949 |
| 2022-05-17 | $26.03 | $26.03 | $25.61 | $25.61 | $25.61 | 752 |
| 2022-05-16 | $26.05 | $26.13 | $25.60 | $25.60 | $25.60 | 2,273 |
| 2022-05-13 | $25.41 | $25.78 | $25.32 | $25.78 | $25.78 | 6,327 |
| 2022-05-12 | $25.44 | $25.52 | $24.36 | $24.38 | $24.38 | 2,441 |
| 2022-05-11 | $24.15 | $24.72 | $24.07 | $24.72 | $24.72 | 1,951 |
| 2022-05-10 | $24.69 | $25.91 | $24.61 | $24.63 | $24.63 | 2,681 |
| 2022-05-09 | $25.50 | $25.58 | $24.50 | $24.50 | $24.50 | 3,527 |
| 2022-05-06 | $26.00 | $26.31 | $25.66 | $25.67 | $25.67 | 2,279 |
| 2022-05-05 | $24.83 | $25.38 | $24.83 | $24.83 | $24.83 | 913 |
| 2022-05-04 | $25.61 | $25.61 | $24.90 | $24.98 | $24.98 | 1,197 |
| 2022-05-03 | $26.00 | $26.00 | $25.11 | $25.11 | $25.11 | 1,094 |
| 2022-05-02 | $24.59 | $24.59 | $24.51 | $24.51 | $24.51 | 2,533 |
| 2022-04-29 | $24.79 | $25.65 | $24.79 | $25.00 | $25.00 | 1,628 |
| 2022-04-28 | $25.01 | $25.01 | $24.40 | $24.40 | $24.40 | 3,283 |
| 2022-04-27 | $23.94 | $23.94 | $23.37 | $23.37 | $23.37 | 4,624 |
| 2022-04-26 | $22.64 | $23.21 | $22.56 | $23.05 | $23.05 | 1,253 |
| 2022-04-25 | $23.35 | $23.43 | $22.48 | $23.43 | $23.43 | 1,685 |
| 2022-04-22 | $22.58 | $23.22 | $22.50 | $22.58 | $22.58 | 1,429 |
| 2022-04-21 | $22.54 | $23.20 | $22.46 | $22.66 | $22.66 | 1,447 |
| 2022-04-20 | $22.89 | $22.89 | $22.40 | $22.48 | $22.48 | 1,146 |
| 2022-04-19 | $22.38 | $22.38 | $21.94 | $21.98 | $21.98 | 1,249 |
| 2022-04-18 | $23.47 | $23.55 | $22.42 | $23.19 | $23.19 | 4,025 |
| 2022-04-14 | $23.85 | $23.93 | $23.30 | $23.38 | $23.38 | 3,090 |
| 2022-04-13 | $23.02 | $23.70 | $22.94 | $23.12 | $23.12 | 4,724 |
| 2022-04-12 | $23.45 | $23.45 | $22.86 | $23.34 | $23.34 | 1,055 |
| 2022-04-11 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 615 |
| 2022-04-08 | $24.07 | $24.15 | $23.19 | $23.19 | $23.19 | 1,120 |
| 2022-04-07 | $23.22 | $23.30 | $22.67 | $22.75 | $22.75 | 2,893 |
| 2022-04-06 | $21.85 | $22.48 | $21.77 | $21.92 | $21.92 | 1,312 |
| 2022-04-05 | $21.98 | $22.35 | $21.76 | $21.76 | $21.76 | 1,159 |
| 2022-04-04 | $22.76 | $22.84 | $22.76 | $22.84 | $22.84 | 889 |
| 2022-04-01 | $21.66 | $22.54 | $21.58 | $22.54 | $22.54 | 1,004 |
| 2022-03-31 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 3,140 |
| 2022-03-30 | $21.84 | $22.44 | $21.73 | $21.73 | $21.73 | 1,828 |
| 2022-03-29 | $21.94 | $22.41 | $21.94 | $22.41 | $22.30 | 804 |
| 2022-03-28 | $21.94 | $22.10 | $21.94 | $22.10 | $21.99 | 908 |
| 2022-03-25 | $21.87 | $22.53 | $21.80 | $22.53 | $22.42 | 2,005 |
| 2022-03-24 | $21.28 | $21.65 | $21.28 | $21.65 | $21.54 | 2,349 |
| 2022-03-23 | $20.78 | $21.19 | $20.78 | $21.19 | $21.08 | 1,386 |
| 2022-03-22 | $20.16 | $20.46 | $19.76 | $20.30 | $20.20 | 2,266 |
| 2022-03-21 | $20.56 | $20.64 | $20.30 | $20.64 | $20.54 | 4,326 |
| 2022-03-18 | $20.74 | $20.74 | $19.80 | $20.64 | $20.54 | 4,326 |
| 2022-03-17 | $20.38 | $20.38 | $19.82 | $19.82 | $19.72 | 7,870 |
| 2022-03-16 | $20.29 | $20.29 | $19.98 | $20.05 | $19.95 | 1,130 |
| 2022-03-15 | $20.72 | $20.80 | $20.17 | $20.25 | $20.15 | 3,790 |
| 2022-03-14 | $20.31 | $20.39 | $19.77 | $19.77 | $19.67 | 1,382 |
| 2022-03-11 | $19.91 | $20.67 | $19.83 | $20.65 | $20.55 | 7,683 |
| 2022-03-10 | $21.18 | $21.26 | $21.01 | $21.09 | $20.98 | 3,077 |
| 2022-03-09 | $20.57 | $21.40 | $20.49 | $21.40 | $21.29 | 10,182 |
| 2022-03-08 | $21.19 | $21.74 | $21.19 | $21.27 | $21.16 | 1,993 |
| 2022-03-07 | $22.07 | $22.15 | $20.99 | $21.72 | $21.61 | 4,579 |
| 2022-03-04 | $22.88 | $22.88 | $21.98 | $21.98 | $21.87 | 2,470 |
| 2022-03-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.13 | 1,794 |
| 2022-03-02 | $23.34 | $23.85 | $23.34 | $23.85 | $23.73 | 737 |
| 2022-03-01 | $23.65 | $23.65 | $23.57 | $23.57 | $23.45 | 30,918 |
| 2022-02-28 | $24.61 | $24.69 | $23.84 | $23.84 | $23.72 | 4,295 |
| 2022-02-25 | $25.23 | $25.23 | $24.30 | $24.75 | $24.63 | 4,258 |
| 2022-02-24 | $23.72 | $24.55 | $23.72 | $24.47 | $24.35 | 5,072 |
| 2022-02-23 | $24.65 | $24.73 | $24.18 | $24.18 | $24.06 | 973 |
| 2022-02-22 | $25.12 | $25.20 | $23.92 | $24.14 | $24.02 | 1,306 |
| 2022-02-18 | $22.61 | $22.61 | $21.68 | $21.68 | $21.57 | 1,092 |
| 2022-02-17 | $21.31 | $21.99 | $21.31 | $21.75 | $21.64 | 2,324 |
| 2022-02-16 | $21.69 | $21.89 | $21.13 | $21.13 | $21.02 | 4,295 |
| 2022-02-15 | $21.11 | $21.18 | $20.37 | $20.37 | $20.27 | 3,461 |
| 2022-02-14 | $20.05 | $21.14 | $20.05 | $20.61 | $20.51 | 4,305 |
| 2022-02-11 | $21.26 | $21.26 | $20.36 | $20.44 | $20.34 | 1,116 |
| 2022-02-10 | $21.23 | $21.31 | $20.88 | $21.31 | $21.20 | 1,157 |
| 2022-02-09 | $19.84 | $20.17 | $19.76 | $20.16 | $20.06 | 2,694 |
| 2022-02-08 | $20.00 | $20.89 | $20.00 | $20.19 | $20.09 | 6,397 |
| 2022-02-07 | $19.97 | $21.14 | $19.89 | $19.89 | $19.79 | 4,061 |
| 2022-02-04 | $20.37 | $20.45 | $19.45 | $19.95 | $19.84 | 2,728 |
| 2022-02-03 | $20.55 | $21.69 | $20.47 | $21.69 | $21.58 | 1,364 |
| 2022-02-02 | $22.12 | $22.20 | $21.50 | $22.00 | $21.89 | 2,514 |
| 2022-02-01 | $20.92 | $22.21 | $20.92 | $21.00 | $20.89 | 11,935 |
| 2022-01-31 | $22.59 | $22.67 | $21.83 | $22.66 | $22.55 | 4,368 |
| 2022-01-28 | $22.53 | $22.61 | $22.53 | $22.61 | $22.50 | 1,284 |
| 2022-01-27 | $21.97 | $22.05 | $21.19 | $21.94 | $21.83 | 4,853 |
| 2022-01-26 | $23.33 | $23.33 | $22.44 | $22.90 | $22.78 | 3,410 |
| 2022-01-25 | $23.47 | $23.55 | $22.23 | $22.74 | $22.63 | 3,497 |
| 2022-01-24 | $22.94 | $23.02 | $21.91 | $22.08 | $21.97 | 10,190 |
| 2022-01-21 | $22.94 | $23.02 | $22.62 | $22.70 | $22.59 | 2,188 |
| 2022-01-20 | $22.39 | $23.02 | $22.39 | $23.02 | $22.90 | 5,650 |
| 2022-01-19 | $23.03 | $23.03 | $21.98 | $21.98 | $21.87 | 1,925 |
| 2022-01-18 | $22.21 | $23.50 | $22.21 | $23.27 | $23.15 | 9,408 |
| 2022-01-14 | $23.90 | $23.90 | $23.57 | $23.57 | $23.45 | 4,785 |
| 2022-01-13 | $23.03 | $24.39 | $23.03 | $24.06 | $23.94 | 3,168 |
| 2022-01-12 | $23.07 | $23.07 | $23.07 | $23.07 | $22.95 | 623 |
| 2022-01-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 2,402 |
| 2022-01-10 | $23.65 | $23.73 | $22.97 | $23.73 | $23.61 | 10,035 |
| 2022-01-07 | $22.85 | $23.89 | $22.85 | $23.02 | $22.90 | 1,974 |
| 2022-01-06 | $24.46 | $24.54 | $23.19 | $24.22 | $24.10 | 3,680 |
| 2022-01-05 | $25.45 | $25.45 | $25.41 | $25.41 | $25.28 | 3,501 |
| 2022-01-04 | $25.92 | $25.92 | $25.07 | $25.84 | $25.71 | 1,284 |
| 2022-01-03 | $25.76 | $25.84 | $24.91 | $24.91 | $24.78 | 7,057 |
| 2021-12-31 | $25.82 | $25.88 | $24.78 | $25.88 | $25.75 | 1,338 |
| 2021-12-30 | $24.83 | $25.92 | $24.75 | $25.92 | $25.79 | 1,964 |
| 2021-12-29 | $25.09 | $25.92 | $25.02 | $25.92 | $25.79 | 2,052 |
| 2021-12-28 | $25.92 | $25.92 | $25.18 | $25.92 | $25.79 | 995 |
| 2021-12-27 | $25.92 | $26.00 | $24.90 | $25.03 | $24.90 | 6,214 |
| 2021-12-23 | $25.92 | $26.00 | $24.65 | $26.00 | $25.87 | 1,679 |
| 2021-12-22 | $25.42 | $25.50 | $24.71 | $25.50 | $25.37 | 3,284 |
| 2021-12-21 | $25.42 | $25.50 | $24.68 | $24.88 | $24.75 | 4,139 |
| 2021-12-20 | $25.20 | $25.28 | $23.80 | $23.80 | $23.68 | 47,089 |
| 2021-12-17 | $24.22 | $24.96 | $24.14 | $24.22 | $24.10 | 25,839 |
| 2021-12-16 | $24.87 | $25.77 | $24.79 | $25.74 | $25.61 | 2,592 |
| 2021-12-15 | $25.49 | $25.49 | $24.03 | $24.03 | $23.91 | 2,985 |
| 2021-12-14 | $25.52 | $25.52 | $24.65 | $25.17 | $25.04 | 2,730 |
| 2021-12-13 | $25.45 | $25.53 | $24.02 | $24.30 | $24.18 | 4,438 |
| 2021-12-10 | $24.75 | $25.64 | $24.14 | $24.14 | $24.02 | 6,709 |
| 2021-12-09 | $24.58 | $25.56 | $24.50 | $24.50 | $24.38 | 3,134 |
| 2021-12-08 | $24.34 | $24.97 | $24.26 | $24.97 | $24.84 | 10,868 |
| 2021-12-07 | $24.72 | $24.72 | $23.38 | $23.46 | $23.34 | 2,230 |
| 2021-12-06 | $24.27 | $24.35 | $23.14 | $24.35 | $24.23 | 3,931 |
| 2021-12-03 | $24.45 | $25.80 | $24.37 | $25.80 | $25.67 | 4,677 |
| 2021-12-02 | $24.89 | $25.42 | $24.81 | $25.42 | $25.29 | 3,936 |
| 2021-12-01 | $24.99 | $25.40 | $24.89 | $24.89 | $24.76 | 5,144 |
| 2021-11-30 | $24.68 | $25.62 | $24.60 | $25.44 | $25.31 | 1,990 |
| 2021-11-29 | $26.24 | $26.32 | $25.73 | $25.73 | $25.60 | 1,885 |
| 2021-11-26 | $26.27 | $26.35 | $26.13 | $26.13 | $26.00 | 1,824 |
| 2021-11-24 | $26.12 | $26.12 | $26.12 | $26.12 | $25.99 | 751 |
| 2021-11-23 | $25.57 | $26.35 | $25.49 | $26.35 | $26.22 | 5,483 |
| 2021-11-22 | $26.91 | $26.91 | $25.49 | $26.52 | $26.39 | 4,172 |
| 2021-11-19 | $26.83 | $26.91 | $25.58 | $26.91 | $26.77 | 2,261 |
| 2021-11-18 | $25.14 | $25.71 | $25.14 | $25.71 | $25.58 | 9,473 |
| 2021-11-17 | $26.29 | $26.37 | $25.94 | $25.94 | $25.81 | 1,129 |
| 2021-11-16 | $26.88 | $26.88 | $26.13 | $26.21 | $26.08 | 2,155 |
| 2021-11-15 | $25.28 | $26.34 | $25.28 | $26.26 | $26.13 | 995 |
| 2021-11-12 | $25.63 | $25.63 | $24.93 | $25.01 | $24.88 | 915 |
| 2021-11-11 | $24.69 | $25.09 | $24.61 | $25.09 | $24.96 | 873 |
| 2021-11-10 | $24.16 | $24.69 | $24.08 | $24.50 | $24.38 | 2,398 |
| 2021-11-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.45 | 691 |
| 2021-11-08 | $24.99 | $25.62 | $24.51 | $24.51 | $24.39 | 2,170 |
| 2021-11-05 | $24.91 | $24.91 | $24.54 | $24.54 | $24.41 | 2,128 |
| 2021-11-04 | $24.53 | $25.32 | $24.53 | $25.10 | $24.97 | 4,537 |
| 2021-11-03 | $24.76 | $25.33 | $24.68 | $25.33 | $25.20 | 2,069 |
| 2021-11-02 | $25.44 | $25.52 | $24.35 | $25.50 | $25.37 | 2,027 |
| 2021-11-01 | $25.77 | $25.85 | $25.77 | $25.85 | $25.72 | 1,410 |
| 2021-10-29 | $25.61 | $25.61 | $24.73 | $25.61 | $25.48 | 2,674 |
| 2021-10-28 | $25.25 | $25.33 | $24.52 | $24.52 | $24.40 | 2,774 |
| 2021-10-27 | $24.87 | $25.74 | $24.79 | $24.79 | $24.67 | 1,347 |
| 2021-10-26 | $25.26 | $25.26 | $24.86 | $24.86 | $24.73 | 3,169 |
| 2021-10-25 | $24.47 | $24.47 | $23.97 | $23.97 | $23.85 | 1,060 |
| 2021-10-22 | $23.98 | $23.99 | $23.98 | $23.99 | $23.87 | 932 |
| 2021-10-21 | $24.53 | $24.61 | $23.20 | $24.61 | $24.49 | 3,236 |
| 2021-10-20 | $24.77 | $24.85 | $23.57 | $24.85 | $24.72 | 2,050 |
| 2021-10-19 | $24.53 | $24.59 | $24.07 | $24.07 | $23.95 | 2,728 |
| 2021-10-18 | $25.50 | $25.50 | $24.64 | $24.64 | $24.52 | 1,258 |
| 2021-10-15 | $26.07 | $26.15 | $25.37 | $25.37 | $25.24 | 1,528 |
| 2021-10-14 | $26.35 | $26.43 | $26.35 | $26.43 | $26.30 | 646 |
| 2021-10-13 | $25.48 | $25.48 | $25.40 | $25.40 | $25.27 | 1,372 |
| 2021-10-12 | $26.44 | $26.52 | $25.78 | $26.44 | $26.31 | 1,011 |
| 2021-10-11 | $26.41 | $26.49 | $26.41 | $26.49 | $26.36 | 972 |
| 2021-10-08 | $25.64 | $26.12 | $25.56 | $26.12 | $25.99 | 2,062 |
| 2021-10-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 807 |
| 2021-10-06 | $26.48 | $26.48 | $25.59 | $26.05 | $25.91 | 1,257 |
| 2021-10-05 | $26.74 | $26.82 | $26.74 | $26.82 | $26.68 | 1,064 |
| 2021-10-04 | $26.68 | $26.77 | $25.74 | $25.74 | $25.61 | 3,650 |
| 2021-10-01 | $26.94 | $27.02 | $26.09 | $26.17 | $26.04 | 3,593 |
| 2021-09-30 | $27.32 | $27.40 | $27.32 | $27.40 | $27.26 | 963 |
| 2021-09-29 | $27.10 | $27.35 | $27.10 | $27.35 | $27.21 | 690 |
| 2021-09-28 | $27.76 | $27.76 | $26.14 | $27.07 | $26.82 | 4,286 |
| 2021-09-27 | $27.32 | $28.06 | $27.32 | $28.06 | $27.80 | 2,482 |
| 2021-09-24 | $27.93 | $28.01 | $27.92 | $28.00 | $27.74 | 1,123 |
| 2021-09-23 | $28.81 | $28.81 | $28.66 | $28.79 | $28.52 | 1,490 |
| 2021-09-22 | $28.85 | $28.93 | $27.92 | $27.92 | $27.66 | 1,939 |
| 2021-09-21 | $28.19 | $28.27 | $27.15 | $27.15 | $26.89 | 2,149 |
| 2021-09-20 | $25.77 | $28.50 | $25.77 | $27.56 | $27.30 | 20,734 |
| 2021-09-17 | $26.31 | $26.31 | $24.79 | $25.38 | $25.14 | 3,362 |
| 2021-09-16 | $25.62 | $25.62 | $25.51 | $25.51 | $25.27 | 687 |
| 2021-09-15 | $25.61 | $25.61 | $24.64 | $24.64 | $24.41 | 4,481 |
| 2021-09-14 | $25.50 | $25.57 | $24.99 | $25.57 | $25.33 | 2,946 |
| 2021-09-13 | $25.58 | $25.58 | $25.50 | $25.50 | $25.26 | 3,082 |
| 2021-09-10 | $26.52 | $26.52 | $26.52 | $26.52 | $26.27 | 470 |
| 2021-09-09 | $26.37 | $26.52 | $24.92 | $26.52 | $26.27 | 7,906 |
| 2021-09-08 | $26.80 | $26.80 | $26.50 | $26.54 | $26.29 | 1,346 |
| 2021-09-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.73 | 606 |
| 2021-09-03 | $25.60 | $25.68 | $24.86 | $25.68 | $25.44 | 2,081 |
| 2021-09-02 | $24.87 | $24.95 | $24.87 | $24.95 | $24.71 | 1,082 |
| 2021-09-01 | $24.78 | $24.86 | $24.78 | $24.86 | $24.63 | 9,106 |
| 2021-08-31 | $24.39 | $24.39 | $23.07 | $23.07 | $22.85 | 645 |
| 2021-08-30 | $23.72 | $23.80 | $23.72 | $23.80 | $23.58 | 1,163 |
| 2021-08-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.41 | 477 |
| 2021-08-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.76 | 744 |
| 2021-08-25 | $24.07 | $24.07 | $23.69 | $23.77 | $23.55 | 1,650 |
| 2021-08-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.78 | 426 |
| 2021-08-23 | $23.49 | $23.49 | $23.00 | $23.00 | $22.78 | 908 |
| 2021-08-20 | $23.57 | $23.65 | $23.57 | $23.65 | $23.43 | 766 |
| 2021-08-19 | $22.87 | $22.87 | $22.24 | $22.24 | $22.03 | 1,482 |
| 2021-08-18 | $22.12 | $22.12 | $21.56 | $21.56 | $21.36 | 16,003 |
| 2021-08-17 | $22.63 | $22.63 | $21.63 | $22.40 | $22.19 | 746 |
| 2021-08-16 | $20.90 | $21.70 | $20.90 | $21.62 | $21.42 | 383,768 |
| 2021-08-13 | $20.92 | $20.92 | $20.54 | $20.92 | $20.72 | 784 |
| 2021-08-12 | $19.98 | $21.23 | $19.98 | $20.02 | $19.83 | 12,923 |
| 2021-08-11 | $19.44 | $19.44 | $19.44 | $19.44 | $19.26 | 4,853 |
| 2021-08-10 | $19.44 | $19.51 | $19.44 | $19.44 | $19.26 | 928 |
| 2021-08-09 | $18.61 | $18.61 | $17.61 | $17.61 | $17.44 | 567 |
| 2021-08-06 | $18.52 | $18.52 | $17.97 | $18.09 | $17.92 | 4,737 |
| 2021-08-05 | $18.45 | $18.50 | $18.45 | $18.50 | $18.33 | 1,254 |
| 2021-08-04 | $18.72 | $18.80 | $18.71 | $18.72 | $18.54 | 825 |
| 2021-08-03 | $19.08 | $19.16 | $19.07 | $19.14 | $18.96 | 1,047 |
| 2021-08-02 | $18.77 | $19.49 | $18.69 | $19.49 | $19.31 | 913 |
| 2021-07-30 | $20.12 | $20.20 | $19.77 | $19.99 | $19.80 | 4,277 |
| 2021-07-29 | $20.93 | $20.93 | $20.85 | $20.85 | $20.65 | 603 |
| 2021-07-28 | $20.62 | $20.66 | $20.62 | $20.62 | $20.43 | 1,293 |
| 2021-07-27 | $20.12 | $20.12 | $20.12 | $20.12 | $19.93 | 538 |
| 2021-07-26 | $20.79 | $20.79 | $20.34 | $20.34 | $20.15 | 780 |
| 2021-07-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.53 | 733 |
| 2021-07-22 | $20.73 | $20.81 | $20.73 | $20.73 | $20.53 | 811 |
| 2021-07-21 | $20.50 | $20.58 | $20.00 | $20.08 | $19.89 | 1,156 |
| 2021-07-20 | $20.56 | $20.64 | $20.56 | $20.64 | $20.45 | 1,112 |
| 2021-07-19 | $20.62 | $20.70 | $20.08 | $20.08 | $19.89 | 977 |
| 2021-07-16 | $20.43 | $20.51 | $20.00 | $20.15 | $19.96 | 1,434 |
| 2021-07-15 | $20.99 | $20.99 | $20.57 | $20.65 | $20.46 | 1,175 |
| 2021-07-14 | $21.77 | $21.77 | $21.69 | $21.69 | $21.49 | 775 |
| 2021-07-13 | $21.66 | $21.74 | $21.66 | $21.71 | $21.51 | 2,223 |
| 2021-07-12 | $21.47 | $21.55 | $20.31 | $20.51 | $20.32 | 5,316 |
| 2021-07-09 | $21.04 | $21.12 | $20.54 | $20.54 | $20.35 | 4,776 |
| 2021-07-08 | $20.90 | $20.98 | $20.50 | $20.50 | $20.31 | 1,155 |
| 2021-07-07 | $21.16 | $21.24 | $21.16 | $21.24 | $21.04 | 682 |
| 2021-07-06 | $21.32 | $21.40 | $20.68 | $21.40 | $21.20 | 1,008 |
| 2021-07-02 | $21.65 | $21.82 | $21.50 | $21.82 | $21.61 | 1,692 |
| 2021-07-01 | $21.81 | $21.81 | $21.50 | $21.50 | $21.30 | 744 |
| 2021-06-30 | $21.73 | $21.73 | $21.69 | $21.69 | $21.49 | 596 |
| 2021-06-29 | $21.60 | $21.90 | $21.60 | $21.90 | $21.69 | 570 |
| 2021-06-28 | $22.50 | $22.50 | $21.98 | $21.98 | $21.77 | 749 |
| 2021-06-25 | $22.37 | $22.45 | $21.73 | $22.24 | $22.03 | 2,643 |
| 2021-06-24 | $22.28 | $22.36 | $22.28 | $22.35 | $22.14 | 1,400 |
| 2021-06-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.39 | 1,468 |
| 2021-06-22 | $22.09 | $22.98 | $22.09 | $22.98 | $22.76 | 1,078 |
| 2021-06-21 | $22.70 | $22.78 | $22.70 | $22.78 | $22.57 | 862 |
| 2021-06-18 | $22.86 | $22.86 | $22.30 | $22.30 | $22.09 | 1,391 |
| 2021-06-17 | $23.79 | $23.87 | $22.55 | $22.55 | $22.34 | 1,019 |
| 2021-06-16 | $23.81 | $23.81 | $23.31 | $23.31 | $23.09 | 959 |
| 2021-06-15 | $23.93 | $24.01 | $23.93 | $23.93 | $23.70 | 924 |
| 2021-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.26 | 598 |
| 2021-06-11 | $22.83 | $25.00 | $22.83 | $24.00 | $23.77 | 2,670 |
| 2021-06-10 | $22.80 | $23.10 | $22.80 | $23.10 | $22.88 | 5,760 |
| 2021-06-09 | $22.12 | $22.12 | $22.12 | $22.12 | $21.91 | 663 |
| 2021-06-08 | $23.28 | $23.36 | $22.37 | $22.93 | $22.71 | 1,771 |
| 2021-06-07 | $22.50 | $22.50 | $21.33 | $21.42 | $21.22 | 2,198 |
| 2021-06-04 | $22.50 | $22.65 | $22.50 | $22.53 | $22.31 | 16,847 |
| 2021-06-03 | $22.78 | $22.78 | $22.50 | $22.50 | $22.29 | 712 |
| 2021-06-02 | $22.54 | $22.54 | $21.98 | $22.21 | $22.00 | 1,983 |
| 2021-06-01 | $22.89 | $22.97 | $22.59 | $22.59 | $22.38 | 1,072 |
| 2021-05-28 | $23.27 | $23.35 | $23.27 | $23.35 | $23.13 | 776 |
| 2021-05-27 | $23.50 | $23.50 | $23.25 | $23.33 | $23.11 | 3,426 |
| 2021-05-26 | $23.76 | $23.84 | $23.72 | $23.72 | $23.50 | 981 |
| 2021-05-25 | $23.69 | $23.77 | $23.50 | $23.70 | $23.48 | 1,928 |
| 2021-05-24 | $24.05 | $24.05 | $24.05 | $24.05 | $23.82 | 261 |
| 2021-05-21 | $24.55 | $24.63 | $24.55 | $24.63 | $24.40 | 1,413 |
| 2021-05-20 | $24.64 | $24.64 | $24.01 | $24.01 | $23.78 | 4,775 |
| 2021-05-19 | $24.51 | $24.51 | $23.73 | $24.15 | $23.92 | 1,617 |
| 2021-05-18 | $24.86 | $24.86 | $23.77 | $23.77 | $23.55 | 935 |
| 2021-05-17 | $23.74 | $24.33 | $23.74 | $24.33 | $24.10 | 1,701 |
| 2021-05-14 | $23.96 | $25.09 | $23.96 | $25.08 | $24.84 | 1,141 |
| 2021-05-13 | $25.22 | $25.22 | $25.22 | $25.22 | $24.98 | 835 |
| 2021-05-12 | $25.28 | $25.35 | $25.01 | $25.04 | $24.80 | 1,606 |
| 2021-05-11 | $25.59 | $25.66 | $25.58 | $25.58 | $25.34 | 2,342 |
| 2021-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $26.08 | 382 |
| 2021-05-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.08 | 396 |
| 2021-05-06 | $26.33 | $26.41 | $25.59 | $26.33 | $26.08 | 1,356 |
| 2021-05-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.12 | 561 |
| 2021-05-04 | $25.87 | $25.95 | $25.72 | $25.72 | $25.48 | 2,134 |
| 2021-05-03 | $26.38 | $26.38 | $25.94 | $26.02 | $25.77 | 859 |
| 2021-04-30 | $25.94 | $25.98 | $25.90 | $25.98 | $25.74 | 876 |
| 2021-04-29 | $26.64 | $26.64 | $25.98 | $26.06 | $25.81 | 1,391 |
| 2021-04-28 | $26.50 | $26.50 | $26.11 | $26.19 | $25.94 | 1,281 |
| 2021-04-27 | $26.84 | $27.13 | $26.84 | $27.13 | $26.87 | 1,331 |
| 2021-04-26 | $28.28 | $28.36 | $28.28 | $28.36 | $28.09 | 1,029 |
| 2021-04-23 | $28.91 | $28.91 | $28.88 | $28.88 | $28.61 | 769 |
| 2021-04-22 | $28.52 | $28.52 | $27.60 | $27.60 | $27.34 | 2,594 |
| 2021-04-21 | $27.74 | $27.82 | $27.60 | $27.82 | $27.56 | 1,378 |
| 2021-04-20 | $27.45 | $27.45 | $27.03 | $27.03 | $26.78 | 905 |
| 2021-04-19 | $27.98 | $28.06 | $27.75 | $27.75 | $27.49 | 824 |
| 2021-04-16 | $28.03 | $28.11 | $28.00 | $28.00 | $27.74 | 1,525 |
| 2021-04-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.35 | 570 |
| 2021-04-14 | $27.62 | $27.70 | $27.60 | $27.70 | $27.44 | 2,070 |
| 2021-04-13 | $26.97 | $27.74 | $26.97 | $27.74 | $27.48 | 5,253 |
| 2021-04-12 | $27.63 | $27.63 | $27.63 | $27.63 | $27.37 | 458 |
| 2021-04-09 | $27.55 | $27.63 | $27.55 | $27.63 | $27.37 | 1,000 |
| 2021-04-08 | $27.65 | $27.73 | $26.53 | $26.61 | $26.36 | 1,893 |
| 2021-04-07 | $27.98 | $27.98 | $27.61 | $27.69 | $27.43 | 1,325 |
| 2021-04-06 | $28.36 | $28.36 | $27.74 | $28.25 | $27.98 | 1,309 |
| 2021-04-05 | $28.99 | $29.07 | $28.99 | $29.07 | $28.80 | 1,140 |
| 2021-04-01 | $28.79 | $28.91 | $28.29 | $28.29 | $28.02 | 2,397 |
| 2021-03-31 | $29.59 | $29.69 | $29.59 | $29.64 | $29.36 | 2,897 |
| 2021-03-30 | $30.20 | $30.28 | $29.62 | $30.20 | $29.92 | 1,019 |
| 2021-03-29 | $30.82 | $30.90 | $30.82 | $30.82 | $30.41 | 797 |
| 2021-03-26 | $30.19 | $30.27 | $29.35 | $29.35 | $28.96 | 1,033 |
| 2021-03-25 | $28.27 | $29.43 | $28.27 | $29.36 | $28.97 | 1,906 |
| 2021-03-24 | $29.21 | $29.21 | $29.21 | $29.21 | $28.82 | 734 |
| 2021-03-23 | $29.89 | $30.22 | $29.49 | $30.02 | $29.62 | 15,430 |
| 2021-03-22 | $30.22 | $30.87 | $30.22 | $30.87 | $30.46 | 869 |
| 2021-03-19 | $30.71 | $31.29 | $30.71 | $31.29 | $30.87 | 1,363 |
| 2021-03-18 | $31.38 | $31.52 | $31.38 | $31.50 | $31.08 | 1,309 |
| 2021-03-17 | $30.55 | $30.89 | $30.06 | $30.89 | $30.47 | 1,476 |
| 2021-03-16 | $30.70 | $30.70 | $30.22 | $30.31 | $29.90 | 1,689 |
| 2021-03-15 | $29.11 | $29.73 | $29.04 | $29.73 | $29.33 | 978 |
| 2021-03-12 | $30.26 | $30.34 | $30.26 | $30.34 | $29.93 | 989 |
| 2021-03-11 | $29.44 | $29.48 | $29.44 | $29.48 | $29.08 | 1,924 |
| 2021-03-10 | $29.76 | $29.86 | $29.76 | $29.86 | $29.46 | 1,118 |
| 2021-03-09 | $30.08 | $30.16 | $30.08 | $30.08 | $29.68 | 20,107 |
| 2021-03-08 | $28.71 | $29.12 | $28.71 | $29.04 | $28.65 | 1,683 |
| 2021-03-05 | $29.38 | $29.38 | $28.26 | $29.23 | $28.84 | 1,394 |
| 2021-03-04 | $27.57 | $28.69 | $27.57 | $28.63 | $28.25 | 2,833 |
| 2021-03-03 | $28.89 | $29.17 | $28.89 | $29.08 | $28.69 | 1,183 |
| 2021-03-02 | $28.62 | $29.38 | $28.54 | $29.37 | $28.98 | 1,355 |
| 2021-03-01 | $29.48 | $29.62 | $28.75 | $29.62 | $29.22 | 2,264 |
| 2021-02-26 | $28.80 | $28.88 | $28.80 | $28.81 | $28.42 | 1,370 |
| 2021-02-25 | $29.63 | $30.01 | $29.63 | $30.01 | $29.61 | 1,114 |
| 2021-02-24 | $30.41 | $30.49 | $30.40 | $30.41 | $30.00 | 1,601 |
| 2021-02-23 | $31.18 | $31.26 | $31.15 | $31.23 | $30.81 | 1,267 |
| 2021-02-22 | $31.20 | $31.43 | $30.59 | $31.43 | $31.01 | 1,473 |
| 2021-02-19 | $31.76 | $31.89 | $31.75 | $31.89 | $31.46 | 1,046 |
| 2021-02-18 | $31.81 | $31.89 | $30.57 | $30.63 | $30.22 | 2,579 |
| 2021-02-17 | $31.32 | $31.42 | $30.63 | $30.63 | $30.22 | 2,579 |
| 2021-02-16 | $31.95 | $32.02 | $31.23 | $32.02 | $31.59 | 1,248 |
| 2021-02-12 | $31.44 | $31.52 | $31.44 | $31.45 | $31.03 | 738 |
| 2021-02-11 | $31.04 | $31.04 | $30.90 | $30.90 | $30.48 | 1,719 |
| 2021-02-10 | $30.68 | $30.76 | $30.68 | $30.69 | $30.28 | 1,118 |
| 2021-02-09 | $30.40 | $31.14 | $30.40 | $31.05 | $30.63 | 2,017 |
| 2021-02-08 | $29.78 | $31.20 | $29.78 | $31.04 | $30.62 | 2,909 |
| 2021-02-05 | $31.05 | $31.13 | $31.05 | $31.08 | $30.66 | 1,792 |
| 2021-02-04 | $31.52 | $31.60 | $31.21 | $31.21 | $30.79 | 1,285 |
| 2021-02-03 | $31.81 | $31.89 | $31.10 | $31.10 | $30.68 | 1,939 |
| 2021-02-02 | $32.44 | $32.53 | $31.57 | $31.57 | $31.15 | 1,198 |
| 2021-02-01 | $32.57 | $32.66 | $32.57 | $32.66 | $32.22 | 1,295 |
| 2021-01-29 | $32.50 | $32.95 | $32.50 | $32.95 | $32.51 | 1,065 |
| 2021-01-28 | $34.05 | $34.13 | $33.03 | $33.03 | $32.59 | 2,341 |
| 2021-01-27 | $33.77 | $34.53 | $33.77 | $34.17 | $33.71 | 2,656 |
| 2021-01-26 | $35.57 | $35.57 | $34.11 | $34.88 | $34.41 | 3,832 |
| 2021-01-25 | $34.70 | $34.80 | $33.79 | $33.87 | $33.41 | 2,232 |
| 2021-01-22 | $34.67 | $34.86 | $34.67 | $34.86 | $34.39 | 2,576 |
| 2021-01-21 | $35.04 | $35.11 | $35.00 | $35.00 | $34.53 | 1,909 |
| 2021-01-20 | $35.15 | $35.24 | $34.56 | $35.24 | $34.77 | 3,591 |
| 2021-01-19 | $37.09 | $37.17 | $36.45 | $36.53 | $36.04 | 1,093 |
| 2021-01-15 | $35.38 | $35.46 | $34.69 | $35.45 | $34.97 | 1,260 |
| 2021-01-14 | $35.58 | $35.68 | $35.58 | $35.68 | $35.20 | 1,687 |
| 2021-01-13 | $35.32 | $35.40 | $34.99 | $34.99 | $34.52 | 1,307 |
| 2021-01-12 | $33.81 | $35.39 | $33.81 | $34.73 | $34.26 | 1,745 |
| 2021-01-11 | $35.40 | $35.40 | $35.33 | $35.37 | $34.89 | 3,027 |
| 2021-01-08 | $35.51 | $35.51 | $34.67 | $35.49 | $35.01 | 1,039 |
| 2021-01-07 | $34.30 | $35.38 | $34.30 | $35.38 | $34.90 | 1,396 |
| 2021-01-06 | $34.24 | $34.47 | $34.24 | $34.47 | $34.01 | 2,530 |
| 2021-01-05 | $34.23 | $34.23 | $34.23 | $34.23 | $33.77 | 845 |
| 2021-01-04 | $35.27 | $35.30 | $35.03 | $35.29 | $34.82 | 2,214 |
| 2020-12-31 | $35.07 | $35.11 | $33.91 | $35.11 | $34.64 | 1,467 |
| 2020-12-30 | $35.38 | $35.38 | $33.34 | $33.34 | $32.89 | 841 |
| 2020-12-29 | $35.24 | $35.24 | $35.06 | $35.10 | $34.63 | 842 |
| 2020-12-28 | $33.76 | $33.80 | $33.75 | $33.75 | $33.30 | 839 |
| 2020-12-24 | $32.46 | $32.90 | $32.42 | $32.90 | $32.46 | 1,310 |
| 2020-12-23 | $33.21 | $33.21 | $32.52 | $33.19 | $32.74 | 1,029 |
| 2020-12-22 | $33.07 | $33.07 | $33.07 | $33.07 | $32.63 | 626 |
| 2020-12-21 | $30.84 | $32.38 | $30.84 | $30.89 | $30.47 | 864 |
| 2020-12-18 | $31.92 | $32.59 | $31.89 | $31.89 | $31.46 | 1,084 |
| 2020-12-17 | $32.85 | $32.89 | $32.22 | $32.22 | $31.79 | 2,786 |
| 2020-12-16 | $34.87 | $34.87 | $34.87 | $34.87 | $34.40 | 617 |
| 2020-12-15 | $33.34 | $33.38 | $33.34 | $33.38 | $32.93 | 1,314 |
| 2020-12-14 | $32.56 | $32.60 | $32.39 | $32.43 | $31.99 | 1,342 |
| 2020-12-11 | $33.44 | $33.44 | $33.24 | $33.25 | $32.80 | 964 |
| 2020-12-10 | $33.40 | $33.40 | $32.92 | $32.99 | $32.55 | 2,231 |
| 2020-12-09 | $32.91 | $32.91 | $32.12 | $32.13 | $31.70 | 4,358 |
| 2020-12-08 | $33.14 | $33.14 | $33.14 | $33.14 | $32.69 | 502 |
| 2020-12-07 | $33.87 | $33.87 | $33.14 | $33.14 | $32.69 | 927 |
| 2020-12-04 | $34.78 | $34.78 | $34.78 | $34.78 | $34.31 | 514 |
| 2020-12-03 | $34.78 | $34.78 | $34.78 | $34.78 | $34.31 | 1,281 |
| 2020-12-02 | $35.00 | $36.03 | $35.00 | $36.03 | $35.55 | 28,494 |
| 2020-12-01 | $35.69 | $35.73 | $35.67 | $35.67 | $35.19 | 714 |
| 2020-11-30 | $36.78 | $36.78 | $35.04 | $35.04 | $34.57 | 2,165 |
| 2020-11-27 | $35.08 | $35.08 | $35.08 | $35.08 | $34.61 | 251 |
| 2020-11-25 | $35.83 | $35.87 | $35.08 | $35.08 | $34.61 | 1,468 |
| 2020-11-24 | $35.47 | $35.51 | $35.47 | $35.48 | $35.00 | 761 |
| 2020-11-23 | $33.85 | $33.85 | $33.69 | $33.69 | $33.24 | 3,199 |
| 2020-11-20 | $34.46 | $34.64 | $34.46 | $34.64 | $34.17 | 941 |
| 2020-11-19 | $34.29 | $35.06 | $34.25 | $35.06 | $34.59 | 1,203 |
| 2020-11-18 | $32.87 | $34.20 | $32.87 | $34.20 | $33.74 | 1,387 |
| 2020-11-17 | $34.08 | $34.12 | $33.57 | $34.07 | $33.61 | 5,256 |
| 2020-11-16 | $34.06 | $34.07 | $33.93 | $33.93 | $33.47 | 973 |
| 2020-11-13 | $33.36 | $33.36 | $32.79 | $32.79 | $32.35 | 1,155 |
| 2020-11-12 | $33.59 | $33.60 | $33.59 | $33.60 | $33.15 | 641 |
| 2020-11-11 | $33.75 | $33.79 | $33.75 | $33.79 | $33.34 | 590 |
| 2020-11-10 | $32.81 | $32.85 | $31.99 | $31.99 | $31.56 | 991 |
| 2020-11-09 | $32.75 | $32.79 | $32.75 | $32.75 | $32.31 | 722 |
| 2020-11-06 | $29.96 | $31.28 | $29.96 | $30.81 | $30.40 | 3,500 |
| 2020-11-05 | $31.60 | $31.60 | $31.04 | $31.47 | $31.05 | 1,317 |
| 2020-11-04 | $29.53 | $29.57 | $27.83 | $29.53 | $29.13 | 1,570 |
| 2020-11-03 | $28.01 | $28.12 | $28.01 | $28.12 | $27.74 | 879 |
| 2020-11-02 | $27.72 | $27.72 | $26.82 | $26.82 | $26.46 | 693 |
| 2020-10-30 | $26.86 | $26.90 | $26.25 | $26.75 | $26.39 | 1,207 |
| 2020-10-29 | $25.65 | $26.16 | $25.61 | $26.16 | $25.81 | 4,244 |
| 2020-10-28 | $25.69 | $25.73 | $24.97 | $25.49 | $25.15 | 2,788 |
| 2020-10-27 | $25.96 | $26.00 | $25.41 | $25.94 | $25.59 | 3,766 |
| 2020-10-26 | $26.03 | $26.03 | $25.60 | $25.60 | $25.26 | 1,800 |
| 2020-10-23 | $25.92 | $25.92 | $25.92 | $25.92 | $25.57 | 528 |
| 2020-10-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.22 | 204 |
| 2020-10-21 | $26.54 | $26.58 | $26.10 | $26.58 | $26.22 | 750 |
| 2020-10-20 | $25.71 | $26.31 | $25.65 | $26.31 | $25.96 | 1,309 |
| 2020-10-19 | $25.88 | $26.34 | $25.88 | $26.27 | $25.92 | 1,891 |
| 2020-10-16 | $25.98 | $26.02 | $25.98 | $26.02 | $25.67 | 854 |
| 2020-10-15 | $26.35 | $26.35 | $26.34 | $26.34 | $25.99 | 423 |
| 2020-10-14 | $26.64 | $26.85 | $26.64 | $26.85 | $26.49 | 4,055 |
| 2020-10-13 | $27.15 | $27.15 | $27.02 | $27.02 | $26.66 | 859 |
| 2020-10-12 | $27.26 | $27.31 | $27.26 | $27.31 | $26.94 | 1,107 |
| 2020-10-09 | $27.64 | $27.79 | $27.09 | $27.79 | $27.42 | 3,976 |
| 2020-10-08 | $28.05 | $28.54 | $28.05 | $28.37 | $27.99 | 2,131 |
| 2020-10-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.20 | 273 |
| 2020-10-06 | $29.04 | $29.60 | $29.04 | $29.60 | $29.20 | 423 |
| 2020-10-05 | $29.50 | $29.63 | $29.17 | $29.56 | $29.17 | 1,832 |
| 2020-10-02 | $28.84 | $29.65 | $28.78 | $29.25 | $28.86 | 610 |
| 2020-10-01 | $31.21 | $31.21 | $31.21 | $31.21 | $30.79 | 55 |
| 2020-09-30 | $31.21 | $31.21 | $31.21 | $31.21 | $30.79 | 106 |
| 2020-09-29 | $31.04 | $31.54 | $31.04 | $31.21 | $30.79 | 391 |
| 2020-09-28 | $92.26 | $92.26 | $92.26 | $92.26 | $30.22 | 870 |
| 2020-09-25 | $92.76 | $92.76 | $92.26 | $92.26 | $30.22 | 1,632 |
| 2020-09-24 | $92.51 | $92.51 | $92.51 | $92.51 | $30.30 | 411 |
| 2020-09-23 | $93.66 | $93.70 | $92.51 | $92.51 | $30.30 | 2,841 |
| 2020-09-22 | $95.53 | $95.53 | $95.53 | $95.53 | $31.29 | 276 |
| 2020-09-21 | $95.53 | $95.53 | $95.53 | $95.53 | $31.29 | 225 |
| 2020-09-18 | $95.53 | $95.53 | $95.53 | $95.53 | $31.29 | 630 |
| 2020-09-17 | $95.53 | $95.53 | $95.53 | $95.53 | $31.29 | 636 |
| 2020-09-16 | $95.96 | $95.96 | $95.53 | $95.53 | $31.29 | 1,635 |
| 2020-09-15 | $92.24 | $92.24 | $92.24 | $92.24 | $30.21 | 390 |
| 2020-09-14 | $92.24 | $92.24 | $92.24 | $92.24 | $30.21 | 993 |
| 2020-09-11 | $92.31 | $92.31 | $92.31 | $92.31 | $30.23 | 1,149 |
| 2020-09-10 | $89.96 | $89.96 | $88.35 | $88.35 | $28.94 | 978 |
| 2020-09-09 | $87.80 | $87.80 | $87.80 | $87.80 | $28.76 | 801 |
| 2020-09-08 | $87.80 | $87.80 | $87.80 | $87.80 | $28.76 | 1,428 |
| 2020-09-04 | $87.80 | $87.80 | $87.80 | $87.80 | $28.76 | 651 |
| 2020-09-03 | $87.80 | $87.80 | $87.80 | $87.80 | $28.76 | 777 |
| 2020-09-02 | $87.80 | $87.80 | $87.80 | $87.80 | $28.76 | 1,248 |
| 2020-09-01 | $91.91 | $91.91 | $87.80 | $87.80 | $28.76 | 2,952 |
| 2020-08-31 | $91.46 | $91.46 | $91.46 | $91.46 | $29.95 | 831 |
| 2020-08-28 | $87.96 | $87.96 | $87.96 | $87.96 | $28.81 | 921 |
| 2020-08-27 | $90.06 | $90.06 | $87.96 | $87.96 | $28.81 | 2,589 |
| 2020-08-26 | $89.81 | $89.81 | $89.81 | $89.81 | $29.41 | 1,995 |
| 2020-08-25 | $90.51 | $90.51 | $89.95 | $89.95 | $29.46 | 3,060 |
| 2020-08-24 | $91.90 | $91.90 | $91.90 | $91.90 | $30.10 | 795 |
| 2020-08-21 | $91.90 | $91.90 | $91.90 | $91.90 | $30.10 | 528 |
| 2020-08-20 | $92.91 | $92.91 | $91.86 | $91.90 | $30.10 | 2,328 |
| 2020-08-19 | $91.56 | $91.56 | $91.56 | $91.56 | $29.99 | 1,125 |
| 2020-08-18 | $91.71 | $91.75 | $91.71 | $91.75 | $30.05 | 2,244 |
| 2020-08-17 | $91.24 | $91.24 | $91.00 | $91.00 | $29.80 | 1,596 |
| 2020-08-14 | $91.83 | $91.83 | $91.83 | $91.83 | $30.07 | 2,628 |
| 2020-08-13 | $90.60 | $90.60 | $90.60 | $90.60 | $29.67 | 627 |
| 2020-08-12 | $88.77 | $88.77 | $88.77 | $88.77 | $29.07 | 624 |
| 2020-08-11 | $88.77 | $88.77 | $88.77 | $88.77 | $29.07 | 996 |
| 2020-08-10 | $88.77 | $88.77 | $88.77 | $88.77 | $29.07 | 849 |
| 2020-08-07 | $88.73 | $88.77 | $88.73 | $88.77 | $29.07 | 1,803 |
| 2020-08-06 | $87.57 | $87.57 | $87.57 | $87.57 | $28.68 | 954 |
| 2020-08-05 | $86.53 | $86.53 | $86.53 | $86.53 | $28.34 | 876 |
| 2020-08-04 | $86.53 | $86.53 | $86.53 | $86.53 | $28.34 | 768 |
| 2020-08-03 | $87.50 | $87.50 | $87.50 | $87.50 | $28.66 | 3,033 |
| 2020-07-31 | $88.96 | $89.00 | $87.14 | $88.36 | $28.94 | 4,524 |
| 2020-07-30 | $89.95 | $89.95 | $89.95 | $89.95 | $29.46 | 2,985 |
| 2020-07-29 | $90.73 | $90.73 | $90.73 | $90.73 | $29.71 | 336 |
| 2020-07-28 | $90.73 | $90.73 | $90.73 | $90.73 | $29.71 | 2,463 |
| 2020-07-27 | $83.00 | $89.58 | $83.00 | $87.24 | $28.57 | 10,479 |
| 2020-07-24 | $83.61 | $83.61 | $83.61 | $83.61 | $27.38 | 339 |
| 2020-07-23 | $83.61 | $83.61 | $83.61 | $83.61 | $27.38 | 483 |
| 2020-07-22 | $83.61 | $83.61 | $83.61 | $83.61 | $27.38 | 837 |
| 2020-07-21 | $83.61 | $83.61 | $83.61 | $83.61 | $27.38 | 1,032 |
| 2020-07-20 | $79.06 | $79.06 | $78.54 | $78.65 | $25.76 | 5,037 |
| 2020-07-17 | $78.61 | $78.61 | $78.61 | $78.61 | $25.75 | 888 |
| 2020-07-16 | $81.35 | $81.35 | $81.35 | $81.35 | $26.64 | 612 |
| 2020-07-15 | $81.31 | $81.35 | $81.31 | $81.35 | $26.64 | 1,542 |
| 2020-07-14 | $79.20 | $79.20 | $79.20 | $79.20 | $25.94 | 906 |
| 2020-07-13 | $80.09 | $80.09 | $80.09 | $80.09 | $26.23 | 234 |
| 2020-07-10 | $79.09 | $80.09 | $79.09 | $80.09 | $26.23 | 960 |
| 2020-07-09 | $76.26 | $78.50 | $76.26 | $77.46 | $25.37 | 2,289 |
| 2020-07-08 | $80.80 | $80.80 | $80.80 | $80.80 | $26.46 | 234 |
| 2020-07-07 | $80.80 | $80.80 | $80.76 | $80.80 | $26.46 | 3,399 |
| 2020-07-06 | $81.45 | $83.50 | $79.81 | $83.50 | $27.35 | 3,807 |
| 2020-07-02 | $79.05 | $79.05 | $79.05 | $79.05 | $25.89 | 780 |
| 2020-07-01 | $79.05 | $79.05 | $79.05 | $79.05 | $25.89 | 732 |
| 2020-06-30 | $79.09 | $79.09 | $79.05 | $79.05 | $25.89 | 2,103 |
| 2020-06-29 | $84.66 | $84.70 | $84.66 | $84.70 | $27.74 | 1,899 |
| 2020-06-26 | $85.01 | $85.05 | $84.25 | $84.25 | $27.59 | 4,371 |
| 2020-06-25 | $84.36 | $84.36 | $84.36 | $84.36 | $27.63 | 246 |
| 2020-06-24 | $84.36 | $84.36 | $84.36 | $84.36 | $27.63 | 927 |
| 2020-06-23 | $84.41 | $84.41 | $84.36 | $84.36 | $27.63 | 1,347 |
| 2020-06-22 | $83.09 | $83.09 | $83.09 | $83.09 | $27.21 | 543 |
| 2020-06-19 | $83.09 | $83.09 | $83.09 | $83.09 | $27.21 | 969 |
| 2020-06-18 | $82.55 | $82.55 | $82.55 | $82.55 | $27.04 | 393 |
| 2020-06-17 | $82.55 | $82.55 | $82.55 | $82.55 | $27.04 | 915 |
| 2020-06-16 | $81.99 | $81.99 | $81.99 | $81.99 | $26.85 | 1,020 |
| 2020-06-15 | $81.85 | $81.89 | $81.85 | $81.89 | $26.82 | 1,071 |
| 2020-06-12 | $81.00 | $81.00 | $81.00 | $81.00 | $26.53 | 1,425 |
| 2020-06-11 | $85.55 | $85.55 | $85.55 | $85.55 | $28.02 | 654 |
| 2020-06-10 | $85.55 | $85.55 | $85.55 | $85.55 | $28.02 | 882 |
| 2020-06-09 | $85.55 | $85.55 | $85.51 | $85.55 | $28.02 | 7,254 |
| 2020-06-08 | $84.92 | $84.92 | $84.88 | $84.92 | $27.81 | 5,670 |
| 2020-06-05 | $84.86 | $84.86 | $84.66 | $84.70 | $27.74 | 4,146 |
| 2020-06-04 | $85.90 | $85.90 | $85.90 | $85.90 | $28.13 | 1,071 |
| 2020-06-03 | $85.86 | $85.90 | $85.86 | $85.90 | $28.13 | 2,577 |
| 2020-06-02 | $85.26 | $85.26 | $83.60 | $83.60 | $27.38 | 1,947 |
| 2020-06-01 | $91.66 | $91.66 | $91.66 | $91.66 | $30.02 | 525 |
| 2020-05-29 | $95.06 | $95.06 | $91.66 | $91.66 | $30.02 | 3,264 |
| 2020-05-28 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 315 |
| 2020-05-27 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 0 |
| 2020-05-26 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 111 |
| 2020-05-22 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 42 |
| 2020-05-21 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 51 |
| 2020-05-20 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 15 |
| 2020-05-19 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 36 |
| 2020-05-18 | $81.05 | $81.05 | $81.05 | $81.05 | $26.54 | 2,460 |
| 2020-05-15 | $69.89 | $69.89 | $69.89 | $69.89 | $22.89 | 0 |
| 2020-05-14 | $69.89 | $69.89 | $69.89 | $69.89 | $22.89 | 0 |
| 2020-05-13 | $69.89 | $69.89 | $69.89 | $69.89 | $22.89 | 300 |
| 2020-05-12 | $69.89 | $69.89 | $69.89 | $69.89 | $22.89 | 81 |
| 2020-05-11 | $69.70 | $69.89 | $69.70 | $69.89 | $22.89 | 807 |
| 2020-05-08 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 99 |
| 2020-05-07 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 300 |
| 2020-05-06 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 87 |
| 2020-05-05 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 0 |
| 2020-05-04 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 66 |
| 2020-05-01 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 0 |
| 2020-04-30 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 159 |
| 2020-04-29 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 3,114 |
| 2020-04-28 | $70.00 | $70.00 | $70.00 | $70.00 | $22.93 | 3,042 |
| 2020-04-27 | $70.26 | $70.26 | $70.26 | $70.26 | $23.01 | 0 |
| 2020-04-24 | $70.26 | $70.26 | $70.26 | $70.26 | $23.01 | 150 |
| 2020-04-23 | $68.00 | $70.26 | $68.00 | $70.26 | $23.01 | 1,239 |
| 2020-04-22 | $67.51 | $67.51 | $67.51 | $67.51 | $22.11 | 0 |
| 2020-04-21 | $67.51 | $67.51 | $67.51 | $67.51 | $22.11 | 687 |
| 2020-04-20 | $70.78 | $70.78 | $67.39 | $67.41 | $22.08 | 2,403 |
| 2020-04-17 | $69.91 | $69.91 | $69.91 | $69.91 | $22.90 | 30 |
| 2020-04-16 | $69.91 | $69.91 | $69.91 | $69.91 | $22.90 | 0 |
| 2020-04-15 | $69.91 | $69.91 | $69.91 | $69.91 | $22.90 | 429 |
| 2020-04-14 | $69.91 | $69.91 | $69.91 | $69.91 | $22.90 | 1,314 |
| 2020-04-13 | $68.00 | $68.00 | $68.00 | $68.00 | $22.27 | 921 |
| 2020-04-09 | $64.71 | $64.71 | $64.71 | $64.71 | $21.19 | 141 |
| 2020-04-08 | $64.71 | $64.71 | $64.71 | $64.71 | $21.19 | 0 |
| 2020-04-07 | $64.61 | $64.71 | $64.57 | $64.71 | $21.19 | 1,422 |
| 2020-04-06 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 3 |
| 2020-04-03 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 57 |
| 2020-04-02 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 0 |
| 2020-04-01 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 6,480 |
| 2020-03-31 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 72,183 |
| 2020-03-30 | $68.62 | $68.62 | $68.62 | $68.62 | $22.47 | 519 |
| 2020-03-27 | $68.78 | $68.78 | $68.58 | $68.58 | $22.36 | 2,445 |
| 2020-03-26 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 492 |
| 2020-03-25 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 8,541 |
| 2020-03-24 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 1,557 |
| 2020-03-23 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 3,783 |
| 2020-03-20 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 54 |
| 2020-03-19 | $56.07 | $57.57 | $54.57 | $57.57 | $18.77 | 1,500 |
| 2020-03-18 | $57.57 | $57.57 | $57.57 | $57.57 | $18.77 | 8,703 |
| 2020-03-17 | $53.54 | $53.54 | $53.54 | $53.54 | $17.45 | 189 |
| 2020-03-16 | $53.54 | $53.54 | $53.54 | $53.54 | $17.45 | 66 |
| 2020-03-13 | $53.54 | $53.54 | $53.54 | $53.54 | $17.45 | 4,593 |
| 2020-03-12 | $53.83 | $53.83 | $51.36 | $51.36 | $16.74 | 759 |
| 2020-03-11 | $56.88 | $56.88 | $56.88 | $56.88 | $18.54 | 1,056 |
| 2020-03-10 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 42 |
| 2020-03-09 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 150 |
| 2020-03-06 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-03-05 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 1,059 |
| 2020-03-04 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 99 |
| 2020-03-03 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 1,110 |
| 2020-03-02 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-02-28 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 210 |
| 2020-02-27 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 627 |
| 2020-02-26 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-02-25 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 600 |
| 2020-02-24 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-02-21 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 312 |
| 2020-02-20 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-02-19 | $67.16 | $67.16 | $67.16 | $67.16 | $21.89 | 0 |
| 2020-02-18 | $68.55 | $68.55 | $67.16 | $67.16 | $21.89 | 600 |
| 2020-02-14 | $69.52 | $69.52 | $69.48 | $69.48 | $22.65 | 600 |
| 2020-02-13 | $72.92 | $72.92 | $72.92 | $72.92 | $23.77 | 354 |
| 2020-02-12 | $72.92 | $72.92 | $72.92 | $72.92 | $23.77 | 168 |
| 2020-02-11 | $72.92 | $72.92 | $72.92 | $72.92 | $23.77 | 0 |
| 2020-02-10 | $72.92 | $72.92 | $72.92 | $72.92 | $23.77 | 300 |
| 2020-02-07 | $73.66 | $73.66 | $73.66 | $73.66 | $24.01 | 0 |
| 2020-02-06 | $73.66 | $73.66 | $73.66 | $73.66 | $24.01 | 54 |
| 2020-02-05 | $73.66 | $73.66 | $73.66 | $73.66 | $24.01 | 30 |
| 2020-02-04 | $73.66 | $73.66 | $73.66 | $73.66 | $24.01 | 3,375 |
| 2020-02-03 | $70.23 | $70.23 | $70.23 | $70.23 | $22.89 | 435 |
| 2020-01-31 | $66.62 | $66.62 | $66.62 | $66.62 | $21.72 | 24 |
| 2020-01-30 | $66.62 | $66.62 | $66.62 | $66.62 | $21.72 | 282 |
| 2020-01-29 | $66.62 | $66.62 | $66.62 | $66.62 | $21.72 | 1,059 |
| 2020-01-28 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 0 |
| 2020-01-27 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 150 |
| 2020-01-24 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 45 |
| 2020-01-23 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 9 |
| 2020-01-22 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 123 |
| 2020-01-21 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 432 |
| 2020-01-17 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 63 |
| 2020-01-16 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 0 |
| 2020-01-15 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 33 |
| 2020-01-14 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 213 |
| 2020-01-13 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 0 |
| 2020-01-10 | $65.39 | $65.39 | $65.39 | $65.39 | $21.32 | 723 |
| 2020-01-09 | $65.44 | $65.44 | $65.44 | $65.44 | $21.33 | 210 |
| 2020-01-08 | $65.45 | $65.45 | $65.44 | $65.44 | $21.33 | 1,521 |
| 2020-01-07 | $65.09 | $65.09 | $65.09 | $65.09 | $21.22 | 6 |
| 2020-01-06 | $65.09 | $65.09 | $65.09 | $65.09 | $21.22 | 17,334 |
| 2020-01-03 | $67.00 | $67.00 | $67.00 | $67.00 | $21.84 | 51 |
| 2020-01-02 | $67.00 | $67.00 | $67.00 | $67.00 | $21.84 | 30 |
| 2019-12-31 | $67.00 | $67.00 | $67.00 | $67.00 | $21.84 | 600 |
| 2019-12-30 | $65.56 | $65.56 | $65.56 | $65.56 | $21.37 | 3,309 |
| 2019-12-27 | $65.56 | $65.56 | $65.56 | $65.56 | $21.37 | 120 |
| 2019-12-26 | $65.56 | $65.56 | $65.56 | $65.56 | $21.37 | 60 |
| 2019-12-24 | $65.56 | $65.56 | $65.56 | $65.56 | $21.37 | 0 |
| 2019-12-23 | $65.56 | $65.56 | $65.56 | $65.56 | $21.37 | 0 |
| 2019-12-20 | $65.56 | $65.56 | $64.58 | $65.56 | $21.37 | 3,315 |
| 2019-12-19 | $67.50 | $67.50 | $67.50 | $67.50 | $22.00 | 0 |
| 2019-12-18 | $67.50 | $67.50 | $67.50 | $67.50 | $22.00 | 1,134 |
| 2019-12-17 | $67.50 | $67.50 | $67.50 | $67.50 | $22.00 | 6 |
| 2019-12-16 | $67.50 | $67.50 | $67.50 | $67.50 | $22.00 | 468 |
| 2019-12-13 | $68.84 | $68.84 | $68.84 | $68.84 | $22.44 | 492 |
| 2019-12-12 | $68.19 | $68.22 | $68.19 | $68.22 | $22.24 | 918 |
| 2019-12-11 | $63.39 | $63.39 | $63.39 | $63.39 | $20.66 | 288 |
| 2019-12-10 | $63.39 | $63.39 | $63.39 | $63.39 | $20.66 | 0 |
| 2019-12-09 | $63.88 | $63.88 | $63.39 | $63.39 | $20.66 | 1,050 |
| 2019-12-06 | $64.50 | $64.50 | $64.50 | $64.50 | $21.03 | 0 |
| 2019-12-05 | $64.50 | $64.50 | $64.50 | $64.50 | $21.03 | 705 |
| 2019-12-04 | $64.50 | $64.50 | $64.50 | $64.50 | $21.03 | 45 |
| 2019-12-03 | $64.50 | $64.50 | $64.50 | $64.50 | $21.03 | 1,011 |
| 2019-12-02 | $64.50 | $64.50 | $64.50 | $64.50 | $21.03 | 5,040 |
| 2019-11-29 | $64.12 | $64.12 | $64.12 | $64.12 | $20.90 | 0 |
| 2019-11-27 | $64.12 | $64.12 | $64.12 | $64.12 | $20.90 | 498 |
| 2019-11-26 | $64.12 | $64.12 | $64.12 | $64.12 | $20.90 | 117 |
| 2019-11-25 | $64.13 | $64.13 | $64.12 | $64.12 | $20.90 | 3,600 |
| 2019-11-22 | $63.00 | $63.00 | $63.00 | $63.00 | $20.54 | 2,070 |
| 2019-11-21 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 816 |
| 2019-11-20 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 153 |
| 2019-11-19 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 234 |
| 2019-11-18 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 0 |
| 2019-11-15 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 0 |
| 2019-11-14 | $61.00 | $61.00 | $61.00 | $61.00 | $19.88 | 0 |
| 2019-11-13 | $61.04 | $61.04 | $61.00 | $61.00 | $19.88 | 765 |
| 2019-11-12 | $61.41 | $61.41 | $61.41 | $61.41 | $20.02 | 0 |
| 2019-11-11 | $62.26 | $62.26 | $61.41 | $61.41 | $20.02 | 750 |
| 2019-11-08 | $61.45 | $61.45 | $61.45 | $61.45 | $20.03 | 450 |
| 2019-11-07 | $63.74 | $63.74 | $63.74 | $63.74 | $20.78 | 690 |
| 2019-11-06 | $62.90 | $62.90 | $62.90 | $62.90 | $20.50 | 0 |
| 2019-11-05 | $62.90 | $62.90 | $62.90 | $62.90 | $20.50 | 300 |
| 2019-11-04 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-11-01 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 153 |
| 2019-10-31 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-30 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-29 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 240 |
| 2019-10-28 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-25 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-24 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 120 |
| 2019-10-23 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 900 |
| 2019-10-22 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-21 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-18 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 33,714 |
| 2019-10-17 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-16 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-15 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 421,104 |
| 2019-10-14 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-11 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 0 |
| 2019-10-10 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 60 |
| 2019-10-09 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 24,372 |
| 2019-10-08 | $62.00 | $62.00 | $62.00 | $62.00 | $20.21 | 900 |
| 2019-10-07 | $63.07 | $63.07 | $63.07 | $63.07 | $20.56 | 0 |
| 2019-10-04 | $63.07 | $63.07 | $63.07 | $63.07 | $20.56 | 243 |
| 2019-10-03 | $63.07 | $63.07 | $63.07 | $63.07 | $20.56 | 210 |
| 2019-10-02 | $63.07 | $63.07 | $63.07 | $63.07 | $20.56 | 0 |
| 2019-10-01 | $63.07 | $63.07 | $63.07 | $63.07 | $20.56 | 14,325 |
| 2019-09-30 | $64.35 | $64.35 | $63.07 | $63.07 | $20.56 | 2,838 |
| 2019-09-27 | $67.07 | $67.07 | $67.07 | $67.07 | $21.86 | 0 |
| 2019-09-26 | $67.07 | $67.07 | $67.07 | $67.07 | $21.76 | 0 |
| 2019-09-25 | $67.07 | $67.07 | $67.07 | $67.07 | $21.76 | 0 |
| 2019-09-24 | $67.07 | $67.07 | $67.07 | $67.07 | $21.76 | 0 |
| 2019-09-23 | $67.07 | $67.07 | $67.07 | $67.07 | $21.76 | 0 |
| 2019-09-20 | $67.07 | $67.07 | $67.07 | $67.07 | $21.76 | 477 |
| 2019-09-19 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 1,200 |
| 2019-09-18 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 0 |
| 2019-09-17 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 0 |
| 2019-09-16 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 0 |
| 2019-09-13 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 42 |
| 2019-09-12 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 255 |
| 2019-09-11 | $63.15 | $63.15 | $63.15 | $63.15 | $20.49 | 2,496 |
| 2019-09-10 | $63.14 | $63.15 | $63.14 | $63.15 | $20.49 | 1,275 |
| 2019-09-09 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 135 |
| 2019-09-06 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 135 |
| 2019-09-05 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-09-04 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-09-03 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-30 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-29 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 687 |
| 2019-08-28 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-27 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-26 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 32,364 |
| 2019-08-23 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 1,215 |
| 2019-08-22 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-21 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-20 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 1,464 |
| 2019-08-19 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 0 |
| 2019-08-16 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 126 |
| 2019-08-15 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-14 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-13 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-12 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-09 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-08 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 9,000 |
| 2019-08-07 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 8,940 |
| 2019-08-06 | $63.14 | $63.14 | $63.14 | $63.14 | $20.48 | 35,682 |
| 2019-08-05 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 300 |
| 2019-08-02 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 300 |
| 2019-08-01 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 30 |
| 2019-07-31 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 1,200 |
| 2019-07-30 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 1,200 |
| 2019-07-29 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 1,200 |
| 2019-07-26 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-25 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-24 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 882 |
| 2019-07-23 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-22 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 60 |
| 2019-07-19 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-18 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-17 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-16 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-15 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 54 |
| 2019-07-12 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-11 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 72 |
| 2019-07-10 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-09 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-08 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-05 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-03 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 61,500 |
| 2019-07-02 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-07-01 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 0 |
| 2019-06-28 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 21 |
| 2019-06-27 | $52.10 | $52.10 | $52.10 | $52.10 | $16.90 | 606 |
| 2019-06-26 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 75 |
| 2019-06-25 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-24 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-21 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-20 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 36 |
| 2019-06-18 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-17 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-14 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-13 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 2,460 |
| 2019-06-12 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 75 |
| 2019-06-11 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-06 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-05 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-06-04 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 30 |
| 2019-06-03 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-05-31 | $49.53 | $49.53 | $49.53 | $49.53 | $16.07 | 0 |
| 2019-05-30 | $49.49 | $49.53 | $49.49 | $49.53 | $16.07 | 750 |
| 2019-05-29 | $49.23 | $49.23 | $49.23 | $49.23 | $15.97 | 300 |
| 2019-05-28 | $50.43 | $50.43 | $50.43 | $50.43 | $16.36 | 24 |
| 2019-05-24 | $50.43 | $50.43 | $50.43 | $50.43 | $16.36 | 450 |
| 2019-05-23 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-22 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-21 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-20 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-17 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-16 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-15 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-14 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 0 |
| 2019-05-13 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 225 |
| 2019-05-10 | $49.45 | $49.45 | $49.45 | $49.45 | $16.04 | 750 |
| 2019-05-09 | $48.89 | $48.89 | $48.89 | $48.89 | $15.86 | 0 |
| 2019-05-08 | $48.89 | $48.89 | $48.89 | $48.89 | $15.86 | 0 |
| 2019-05-07 | $48.89 | $48.89 | $48.89 | $48.89 | $15.86 | 0 |
| 2019-05-06 | $48.70 | $48.89 | $48.70 | $48.89 | $15.86 | 1,800 |
| 2019-05-03 | $49.25 | $49.25 | $49.25 | $49.25 | $15.98 | 0 |
| 2019-05-02 | $49.25 | $49.25 | $49.25 | $49.25 | $15.98 | 0 |
| 2019-05-01 | $49.25 | $49.25 | $49.25 | $49.25 | $15.98 | 900 |
| 2019-04-30 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-29 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-25 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-24 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-23 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-22 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-18 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-17 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-16 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 30 |
| 2019-04-15 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-12 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-11 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-10 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-09 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 0 |
| 2019-04-08 | $47.48 | $47.48 | $47.48 | $47.48 | $15.40 | 600 |
| 2019-04-05 | $46.88 | $47.50 | $46.88 | $47.50 | $15.41 | 2,268 |
| 2019-04-04 | $48.90 | $48.90 | $48.90 | $48.90 | $15.86 | 0 |
| 2019-04-03 | $48.90 | $48.90 | $48.90 | $48.90 | $15.86 | 30 |
| 2019-04-02 | $48.90 | $48.90 | $48.90 | $48.90 | $15.86 | 300 |
| 2019-04-01 | $45.56 | $45.56 | $45.56 | $45.56 | $14.78 | 0 |
| 2019-03-29 | $48.80 | $49.04 | $45.00 | $45.56 | $14.78 | 8,289 |
| 2019-03-28 | $41.75 | $41.75 | $41.75 | $41.75 | $13.54 | 0 |
| 2019-03-27 | $41.23 | $41.75 | $41.23 | $41.75 | $13.54 | 1,500 |
| 2019-03-26 | $39.63 | $39.63 | $39.63 | $39.63 | $12.86 | 1,800 |
| 2019-03-25 | $39.00 | $39.00 | $39.00 | $39.00 | $12.65 | 0 |
| 2019-03-22 | $39.50 | $39.50 | $38.48 | $39.00 | $12.65 | 1,890 |
| 2019-03-21 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 0 |
| 2019-03-20 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 60 |
| 2019-03-19 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 79,500 |
| 2019-03-18 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 0 |
| 2019-03-14 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 600 |
| 2019-03-13 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 0 |
| 2019-03-12 | $39.41 | $39.41 | $39.41 | $39.41 | $12.78 | 29,400 |
| 2019-03-11 | $39.37 | $39.41 | $39.37 | $39.41 | $12.78 | 600 |
| 2019-03-08 | $38.33 | $38.33 | $38.33 | $38.33 | $12.43 | 300 |
| 2019-03-07 | $37.57 | $37.57 | $37.57 | $37.57 | $12.19 | 2,400 |
| 2019-03-06 | $37.57 | $37.57 | $37.57 | $37.57 | $12.19 | 0 |
| 2019-03-05 | $37.57 | $37.57 | $37.57 | $37.57 | $12.19 | 0 |
| 2019-03-04 | $37.57 | $37.57 | $37.57 | $37.57 | $12.19 | 0 |
| 2019-03-01 | $37.57 | $37.57 | $37.57 | $37.57 | $12.19 | 945 |
| 2019-02-28 | $35.29 | $35.29 | $35.29 | $35.29 | $11.45 | 0 |
| 2019-02-27 | $35.29 | $35.29 | $35.29 | $35.29 | $11.45 | 0 |
| 2019-02-26 | $35.29 | $35.29 | $35.29 | $35.29 | $11.45 | 0 |
| 2019-02-25 | $35.29 | $35.29 | $35.29 | $35.29 | $11.45 | 300 |
| 2019-02-20 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-15 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-14 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-13 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-12 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-11 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-08 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-07 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-06 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 0 |
| 2019-02-05 | $35.05 | $35.05 | $35.05 | $35.05 | $11.37 | 309 |
| 2019-02-04 | $36.00 | $36.00 | $36.00 | $36.00 | $11.68 | 1,500 |
| 2019-02-01 | $35.20 | $35.20 | $35.20 | $35.20 | $11.42 | 0 |
| 2019-01-31 | $34.70 | $35.20 | $34.70 | $35.20 | $11.42 | 1,500 |
| 2019-01-30 | $34.40 | $34.40 | $34.40 | $34.40 | $11.16 | 0 |
| 2019-01-29 | $34.40 | $34.40 | $34.40 | $34.40 | $11.16 | 7,800 |
| 2019-01-28 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 30 |
| 2019-01-25 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-24 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-23 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-18 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-17 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 42 |
| 2019-01-16 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-15 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-14 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-11 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-10 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-09 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 21,600 |
| 2019-01-08 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 0 |
| 2019-01-07 | $33.16 | $33.16 | $33.16 | $33.16 | $10.76 | 900 |
| 2019-01-04 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2019-01-03 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-28 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 45 |
| 2018-12-27 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 150 |
| 2018-12-26 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-24 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-21 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-20 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-18 | $35.43 | $35.43 | $35.43 | $35.43 | $11.49 | 0 |
| 2018-12-17 | $35.38 | $35.43 | $35.38 | $35.43 | $11.49 | 30,000 |
| 2018-12-14 | $36.33 | $36.33 | $36.33 | $36.33 | $11.79 | 0 |
| 2018-12-13 | $36.33 | $36.33 | $36.33 | $36.33 | $11.79 | 0 |
| 2018-12-12 | $36.33 | $36.33 | $36.33 | $36.33 | $11.79 | 0 |
| 2018-12-11 | $36.33 | $36.33 | $36.33 | $36.33 | $11.79 | 0 |
| 2018-12-10 | $36.33 | $36.33 | $36.33 | $36.33 | $11.79 | 0 |
| 2018-12-07 | $36.28 | $36.33 | $36.28 | $36.33 | $11.79 | 26,100 |
| 2018-12-04 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-12-03 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-30 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-29 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 1,200 |
| 2018-11-28 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-27 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-26 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-21 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 0 |
| 2018-11-20 | $36.15 | $36.15 | $36.15 | $36.15 | $11.73 | 1,350 |
| 2018-11-19 | $35.94 | $35.94 | $35.94 | $35.94 | $11.66 | 450 |
| 2018-11-16 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-15 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 600 |
| 2018-11-14 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-13 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-12 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-09 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 39,750 |
| 2018-11-08 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 39,750 |
| 2018-11-07 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-06 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-05 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-02 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-11-01 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-31 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-30 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 2,700 |
| 2018-10-29 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-26 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-25 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-24 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-23 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-22 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-19 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-18 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-17 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-16 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-15 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 45 |
| 2018-10-12 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 1,230 |
| 2018-10-11 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-10 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-09 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 6,600 |
| 2018-10-08 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 0 |
| 2018-10-05 | $42.46 | $42.46 | $42.46 | $42.46 | $13.77 | 3,300 |
| 2018-10-04 | $43.18 | $43.18 | $42.46 | $42.46 | $13.77 | 1,500 |
| 2018-10-03 | $43.00 | $43.85 | $43.00 | $43.14 | $13.99 | 1,500 |
| 2018-10-02 | $38.56 | $38.56 | $38.56 | $38.56 | $12.51 | 0 |
| 2018-10-01 | $38.56 | $38.56 | $38.56 | $38.56 | $12.51 | 1,245 |
| 2018-09-28 | $38.56 | $38.56 | $38.56 | $38.56 | $12.51 | 0 |
| 2018-09-27 | $38.56 | $38.56 | $38.56 | $38.56 | $12.51 | 0 |
| 2018-09-26 | $38.56 | $38.56 | $38.56 | $38.56 | $12.51 | 0 |
| 2018-09-25 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 207 |
| 2018-09-24 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-21 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-20 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-19 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-18 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-17 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-14 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-13 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-12 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 39 |
| 2018-09-11 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-10 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-07 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-06 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-05 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-09-04 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 75 |
| 2018-08-31 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 675 |
| 2018-08-30 | $39.00 | $39.00 | $38.31 | $38.31 | $12.33 | 6,900 |
| 2018-08-29 | $39.00 | $39.00 | $39.00 | $39.00 | $12.55 | 30 |
| 2018-08-28 | $39.00 | $39.00 | $39.00 | $39.00 | $12.55 | 600 |
| 2018-08-27 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-24 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-23 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 60 |
| 2018-08-22 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 75 |
| 2018-08-21 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-20 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-17 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 30 |
| 2018-08-16 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 30 |
| 2018-08-15 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-14 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 30 |
| 2018-08-13 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-10 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 30 |
| 2018-08-09 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-08 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-07 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-06 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 0 |
| 2018-08-03 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 72 |
| 2018-08-02 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 30 |
| 2018-08-01 | $41.37 | $41.37 | $41.37 | $41.37 | $13.31 | 600 |
| 2018-07-31 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 0 |
| 2018-07-30 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 0 |
| 2018-07-27 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 0 |
| 2018-07-26 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 0 |
| 2018-07-25 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 0 |
| 2018-07-24 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 75 |
| 2018-07-23 | $42.67 | $42.67 | $42.67 | $42.67 | $13.73 | 300 |
| 2018-07-20 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 0 |
| 2018-07-19 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 0 |
| 2018-07-18 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 1,200 |
| 2018-07-17 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 0 |
| 2018-07-16 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 0 |
| 2018-07-13 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 0 |
| 2018-07-12 | $39.08 | $39.08 | $39.08 | $39.08 | $12.58 | 300 |
| 2018-07-11 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-07-10 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-07-09 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 150 |
| 2018-07-06 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-07-05 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-07-03 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-07-02 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-06-29 | $38.56 | $38.56 | $38.56 | $38.56 | $12.41 | 0 |
| 2018-06-28 | $38.44 | $38.56 | $38.44 | $38.56 | $12.41 | 1,977 |
| 2018-06-27 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-26 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-25 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-22 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-21 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-20 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 150 |
| 2018-06-19 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-18 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-15 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-14 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 1,200 |
| 2018-06-13 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-12 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-11 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-08 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-07 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 0 |
| 2018-06-06 | $35.29 | $35.29 | $35.29 | $35.29 | $11.36 | 300 |
| 2018-06-05 | $34.64 | $34.64 | $34.64 | $34.64 | $11.15 | 0 |
| 2018-06-04 | $34.77 | $34.77 | $34.25 | $34.64 | $11.15 | 1,800 |
| 2018-06-01 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-31 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 9 |
| 2018-05-30 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-29 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 9 |
| 2018-05-25 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-24 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-23 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-22 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-21 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 0 |
| 2018-05-18 | $37.07 | $37.07 | $37.07 | $37.07 | $11.93 | 300 |
| 2018-05-17 | $37.13 | $37.13 | $37.13 | $37.13 | $11.95 | 1,200 |
| 2018-05-16 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-15 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-14 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-11 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 45 |
| 2018-05-10 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-09 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-08 | $36.59 | $36.59 | $36.59 | $36.59 | $11.78 | 0 |
| 2018-05-07 | $36.23 | $36.59 | $36.23 | $36.59 | $11.78 | 1,290 |
| 2018-05-04 | $34.88 | $34.88 | $34.88 | $34.88 | $11.22 | 0 |
| 2018-05-03 | $34.88 | $34.88 | $34.88 | $34.88 | $11.22 | 900 |
| 2018-05-02 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-05-01 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-30 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-27 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-26 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-25 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-24 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-23 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-20 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-19 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-18 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-17 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-16 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-13 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-12 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 0 |
| 2018-04-11 | $33.91 | $33.91 | $33.91 | $33.91 | $10.91 | 3,000 |
| 2018-04-10 | $35.37 | $35.37 | $35.37 | $35.37 | $11.38 | 0 |
| 2018-04-09 | $35.37 | $35.37 | $35.37 | $35.37 | $11.38 | 0 |
| 2018-04-06 | $34.84 | $35.37 | $34.84 | $35.37 | $11.38 | 600 |
| 2018-04-05 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 0 |
| 2018-04-04 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 0 |
| 2018-04-03 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 0 |
| 2018-04-02 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 0 |
| 2018-03-29 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 0 |
| 2018-03-28 | $33.30 | $33.30 | $33.30 | $33.30 | $10.72 | 900 |
| 2018-03-27 | $33.33 | $33.33 | $33.33 | $33.33 | $10.62 | 0 |
| 2018-03-26 | $33.33 | $33.33 | $33.33 | $33.33 | $10.62 | 300 |
| 2018-03-23 | $35.69 | $35.69 | $35.69 | $35.69 | $11.37 | 1,200 |
| 2018-03-22 | $35.69 | $35.69 | $35.69 | $35.69 | $11.37 | 0 |
| 2018-03-21 | $36.25 | $36.25 | $35.69 | $35.69 | $11.37 | 3,300 |
| 2018-03-20 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-19 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-16 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-15 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-14 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-13 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-12 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 5,100 |
| 2018-03-09 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 0 |
| 2018-03-08 | $37.37 | $37.37 | $37.37 | $37.37 | $11.91 | 600 |
| 2018-03-07 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 9 |
| 2018-03-06 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 0 |
| 2018-03-05 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 0 |
| 2018-03-02 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 0 |
| 2018-03-01 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 0 |
| 2018-02-28 | $36.07 | $36.07 | $36.07 | $36.07 | $11.49 | 300 |
| 2018-02-27 | $35.84 | $35.84 | $35.84 | $35.84 | $11.42 | 0 |
| 2018-02-26 | $35.84 | $35.84 | $35.84 | $35.84 | $11.42 | 900 |
| 2018-02-23 | $35.84 | $35.84 | $35.84 | $35.84 | $11.42 | 0 |
| 2018-02-22 | $35.84 | $35.84 | $35.84 | $35.84 | $11.42 | 1,200 |
| 2018-02-21 | $35.84 | $35.84 | $35.84 | $35.84 | $11.42 | 14,400 |
| 2018-02-20 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 90 |
| 2018-02-16 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-15 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-14 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-13 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-12 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-09 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-08 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 0 |
| 2018-02-07 | $35.16 | $35.16 | $35.16 | $35.16 | $11.20 | 3 |
| 2018-02-06 | $35.46 | $35.46 | $35.16 | $35.16 | $11.20 | 1,200 |
| 2018-02-05 | $35.41 | $35.41 | $35.41 | $35.41 | $11.28 | 0 |
| 2018-02-02 | $35.39 | $35.41 | $35.39 | $35.41 | $11.28 | 4,800 |
| 2018-02-01 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 0 |
| 2018-01-31 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 90 |
| 2018-01-30 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 36 |
| 2018-01-29 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 0 |
| 2018-01-26 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 0 |
| 2018-01-25 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 0 |
| 2018-01-24 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 600 |
| 2018-01-23 | $32.54 | $32.54 | $32.54 | $32.54 | $10.37 | 4,530 |
| 2018-01-22 | $29.24 | $29.24 | $29.24 | $29.24 | $9.32 | 0 |
| 2018-01-19 | $29.24 | $29.24 | $29.24 | $29.24 | $9.32 | 0 |
| 2018-01-18 | $29.24 | $29.24 | $29.24 | $29.24 | $9.32 | 60 |
| 2018-01-17 | $28.86 | $29.24 | $28.86 | $29.24 | $9.32 | 1,203 |
| 2018-01-16 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-12 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-11 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-10 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-08 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-05 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-04 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 255 |
| 2018-01-03 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2018-01-02 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2017-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 255 |
| 2017-12-28 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2017-12-27 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 0 |
| 2017-12-26 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 30 |
| 2017-12-22 | $24.78 | $24.78 | $24.78 | $24.78 | $7.90 | 375 |
| 2017-12-21 | $26.99 | $26.99 | $26.99 | $26.99 | $8.60 | 30 |
| 2017-12-20 | $26.99 | $26.99 | $26.99 | $26.99 | $8.60 | 0 |
| 2017-12-19 | $26.99 | $26.99 | $26.99 | $26.99 | $8.60 | 0 |
| 2017-12-18 | $26.99 | $26.99 | $26.99 | $26.99 | $8.60 | 879 |
| 2017-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $7.97 | 0 |
| 2017-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $7.97 | 420 |
| 2017-12-13 | $24.42 | $24.42 | $24.42 | $24.42 | $7.78 | 135 |
| 2017-12-12 | $24.39 | $24.42 | $24.39 | $24.42 | $7.78 | 23,490 |
| 2017-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $7.97 | 600 |
| 2017-12-08 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-12-07 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 8,400 |
| 2017-12-06 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-12-05 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-12-04 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-12-01 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-30 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-29 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-28 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-27 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-24 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-22 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-21 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-20 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-17 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 0 |
| 2017-11-16 | $23.38 | $23.38 | $23.38 | $23.38 | $7.45 | 9,300 |
| 2017-11-15 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-14 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-13 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-10 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-09 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-07 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-06 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-03 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-02 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-11-01 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-31 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-30 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-26 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $7.30 | 0 |
| 2017-10-24 | $22.75 | $22.90 | $22.75 | $22.90 | $7.30 | 645 |
| 2017-10-23 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-20 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-19 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-18 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-17 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-16 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-13 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-12 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-11 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-10 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-09 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-06 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 0 |
| 2017-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 30 |
| 2017-10-04 | $22.37 | $22.37 | $22.37 | $22.37 | $7.13 | 645 |
| 2017-10-03 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 0 |
| 2017-10-02 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 0 |
| 2017-09-29 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 0 |
| 2017-09-28 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 0 |
| 2017-09-27 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 0 |
| 2017-09-26 | $23.29 | $23.29 | $23.29 | $23.29 | $7.42 | 1,200 |
| 2017-09-25 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-22 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-20 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-19 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-18 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-15 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-14 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-13 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 0 |
| 2017-09-12 | $23.69 | $23.69 | $23.69 | $23.69 | $7.55 | 1,500 |
| 2017-09-11 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 5,400 |
| 2017-09-08 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-09-07 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-09-06 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-09-05 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-09-01 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-08-31 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-08-30 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-08-29 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-08-28 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 0 |
| 2017-08-25 | $21.23 | $21.23 | $21.23 | $21.23 | $6.76 | 1,200 |
| 2017-08-24 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 729,000 |
| 2017-08-23 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-22 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-21 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 900 |
| 2017-08-18 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-17 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-16 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-15 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 0 |
| 2017-08-14 | $21.24 | $21.24 | $21.24 | $21.24 | $6.77 | 1,200 |
| 2017-08-11 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-10 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-09 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 600 |
| 2017-08-08 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-07 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-04 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-03 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-02 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-08-01 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-31 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-28 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-27 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-26 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-25 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-24 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-21 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-20 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 60 |
| 2017-07-19 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-18 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-17 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-14 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-13 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 12 |
| 2017-07-12 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 0 |
| 2017-07-11 | $21.98 | $21.98 | $21.98 | $21.98 | $7.00 | 900 |
| 2017-07-10 | $23.05 | $23.05 | $23.05 | $23.05 | $7.34 | 0 |
| 2017-07-07 | $23.05 | $23.05 | $23.05 | $23.05 | $7.34 | 0 |
| 2017-07-05 | $23.05 | $23.05 | $23.05 | $23.05 | $7.34 | 0 |
| 2017-07-03 | $23.05 | $23.05 | $23.05 | $23.05 | $7.34 | 0 |
| 2017-06-30 | $23.16 | $23.16 | $23.05 | $23.05 | $7.34 | 1,200 |
| 2017-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $7.33 | 300 |
| 2017-06-28 | $22.86 | $22.86 | $22.86 | $22.86 | $7.28 | 600 |
| 2017-06-27 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-26 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-23 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-22 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-21 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-20 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-19 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-16 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-15 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-14 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-13 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-12 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-09 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-08 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-07 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-06 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 0 |
| 2017-06-05 | $22.40 | $22.40 | $22.40 | $22.40 | $7.14 | 15,000 |
| 2017-06-02 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 60 |
| 2017-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-30 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 30 |
| 2017-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-15 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-10 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-04 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-03 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-05-02 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 1,950 |
| 2017-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $6.85 | 0 |
| 2017-04-28 | $21.86 | $21.87 | $21.50 | $21.50 | $6.85 | 7,500 |
| 2017-04-27 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-26 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-25 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-24 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-21 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-20 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-19 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-18 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-17 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-13 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-12 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-11 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-10 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-07 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-03-31 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-03-30 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-03-29 | $23.65 | $23.65 | $23.65 | $23.65 | $7.54 | 0 |
| 2017-03-28 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-27 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-24 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-23 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-22 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-20 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-17 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-16 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-15 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-14 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2017-03-13 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 900 |
| 2017-03-10 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-09 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-08 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-07 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-06 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-03 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-02 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-03-01 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-28 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-27 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-24 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-23 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-22 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-21 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-17 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-16 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-15 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-14 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-13 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-10 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 0 |
| 2017-02-09 | $22.54 | $22.54 | $22.54 | $22.54 | $7.09 | 300 |
| 2017-02-08 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-02-07 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-02-06 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-02-03 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-02-02 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-02-01 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-31 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-30 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-27 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-26 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-25 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 21 |
| 2017-01-24 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-23 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-20 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-19 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-18 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 0 |
| 2017-01-17 | $21.35 | $21.35 | $21.35 | $21.35 | $6.71 | 870 |
| 2017-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 0 |
| 2017-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 0 |
| 2017-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 0 |
| 2017-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 0 |
| 2017-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 0 |
| 2017-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $6.60 | 300 |
| 2017-01-05 | $19.85 | $19.85 | $19.85 | $19.85 | $6.24 | 0 |
| 2017-01-04 | $19.85 | $19.85 | $19.85 | $19.85 | $6.24 | 0 |
| 2017-01-03 | $19.85 | $19.85 | $19.85 | $19.85 | $6.24 | 0 |
| 2016-12-30 | $19.85 | $19.85 | $19.85 | $19.85 | $6.24 | 0 |
| 2016-12-29 | $20.72 | $20.72 | $19.85 | $19.85 | $6.24 | 600 |
| 2016-12-28 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-27 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-23 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-22 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-21 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-20 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-19 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-16 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-15 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-14 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 0 |
| 2016-12-13 | $21.48 | $21.48 | $21.48 | $21.48 | $6.75 | 27,600 |
| 2016-12-12 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-12-09 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-12-08 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 1,200 |
| 2016-12-07 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-12-06 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 20,400 |
| 2016-12-05 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-12-02 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-12-01 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 12,039 |
| 2016-11-30 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-11-29 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-11-28 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-11-25 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-11-23 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 0 |
| 2016-11-22 | $21.59 | $21.59 | $21.59 | $21.59 | $6.79 | 600 |
| 2016-11-21 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-18 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-17 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-16 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-15 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-14 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-11 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-10 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-09 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-08 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-07 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-04 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-03 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-02 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-11-01 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-10-31 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-10-28 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 150 |
| 2016-10-27 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-10-26 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-10-25 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 0 |
| 2016-10-24 | $23.32 | $23.32 | $23.32 | $23.32 | $7.33 | 3,000 |
| 2016-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-20 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 0 |
| 2016-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $7.70 | 300 |
| 2016-09-26 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-23 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-22 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-21 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-20 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-19 | $22.76 | $22.76 | $22.76 | $22.76 | $7.16 | 0 |
| 2016-09-16 | $23.60 | $23.60 | $22.76 | $22.76 | $7.16 | 2,700 |
| 2016-09-15 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-14 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-13 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 6,000 |
| 2016-09-12 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-09 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-08 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-07 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-06 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-02 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-09-01 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-08-31 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 0 |
| 2016-08-30 | $22.65 | $22.65 | $22.65 | $22.65 | $7.12 | 27,000 |
| 2016-08-29 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-26 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-25 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-24 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-23 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-22 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 24 |
| 2016-08-19 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-18 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-17 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-16 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 31,500 |
| 2016-08-15 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-12 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-11 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-10 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-09 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-08 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-05 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-04 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 3 |
| 2016-08-03 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 0 |
| 2016-08-02 | $23.67 | $23.67 | $23.67 | $23.67 | $7.44 | 1,500 |
| 2016-08-01 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-29 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-28 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-27 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-26 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-25 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-22 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-21 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 147 |
| 2016-07-20 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-19 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-18 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 0 |
| 2016-07-15 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 150 |
| 2016-07-14 | $25.11 | $25.11 | $25.11 | $25.11 | $7.90 | 1,500 |
| 2016-07-13 | $25.72 | $25.72 | $25.72 | $25.72 | $8.09 | 339 |
| 2016-07-12 | $25.26 | $25.26 | $25.26 | $25.26 | $7.94 | 0 |
| 2016-07-11 | $25.26 | $25.26 | $25.26 | $25.26 | $7.94 | 555 |
| 2016-07-08 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-07-07 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-07-06 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-07-05 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-07-01 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-06-30 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-06-29 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 0 |
| 2016-06-28 | $24.07 | $24.07 | $24.07 | $24.07 | $7.57 | 450 |
| 2016-06-27 | $24.22 | $24.22 | $24.22 | $24.22 | $7.62 | 0 |
| 2016-06-24 | $24.22 | $24.22 | $24.22 | $24.22 | $7.62 | 0 |
| 2016-06-23 | $24.22 | $24.22 | $24.22 | $24.22 | $7.62 | 0 |
| 2016-06-22 | $24.22 | $24.22 | $24.22 | $24.22 | $7.62 | 435 |
| 2016-06-21 | $24.40 | $24.40 | $24.40 | $24.40 | $7.67 | 600 |
| 2016-06-20 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-15 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-14 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-13 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-10 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-09 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 6 |
| 2016-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-06 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 0 |
| 2016-06-03 | $22.60 | $22.60 | $22.60 | $22.60 | $7.11 | 600 |
| 2016-06-02 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-06-01 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-31 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 18,000 |
| 2016-05-27 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-26 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-25 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-24 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-23 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-20 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 60 |
| 2016-05-19 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 12 |
| 2016-05-18 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-17 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-16 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-13 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 0 |
| 2016-05-12 | $24.92 | $24.92 | $24.92 | $24.92 | $7.84 | 900 |
| 2016-05-11 | $24.57 | $24.92 | $24.57 | $24.92 | $7.84 | 1,188 |
| 2016-05-10 | $24.34 | $24.34 | $24.34 | $24.34 | $7.65 | 0 |
| 2016-05-09 | $24.34 | $24.34 | $24.34 | $24.34 | $7.65 | 0 |
| 2016-05-06 | $24.34 | $24.34 | $24.34 | $24.34 | $7.65 | 0 |
| 2016-05-05 | $23.85 | $24.34 | $23.85 | $24.34 | $7.65 | 3,450 |
| 2016-05-04 | $23.36 | $23.36 | $23.36 | $23.36 | $7.35 | 0 |
| 2016-05-03 | $23.36 | $23.36 | $23.36 | $23.36 | $7.35 | 0 |
| 2016-05-02 | $23.36 | $23.36 | $23.36 | $23.36 | $7.35 | 900 |
| 2016-04-29 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2016-04-28 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2016-04-27 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2016-04-26 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2016-04-25 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 0 |
| 2016-04-22 | $23.65 | $23.65 | $23.65 | $23.65 | $7.44 | 510 |
| 2016-04-21 | $24.35 | $24.35 | $24.35 | $24.35 | $7.66 | 900 |
| 2016-04-20 | $23.80 | $23.80 | $23.80 | $23.80 | $7.48 | 0 |
| 2016-04-19 | $23.80 | $23.80 | $23.80 | $23.80 | $7.48 | 1,344 |
| 2016-04-18 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-15 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 5,130 |
| 2016-04-14 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 1,200 |
| 2016-04-13 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 63 |
| 2016-04-12 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-11 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-08 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-07 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-06 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-04 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-04-01 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-31 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-30 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-29 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-28 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-24 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-23 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 60 |
| 2016-03-22 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-21 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-18 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-17 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-16 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-15 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 576 |
| 2016-03-14 | $21.53 | $21.53 | $21.53 | $21.53 | $6.77 | 1,086 |
| 2016-03-11 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 249 |
| 2016-03-10 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-09 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-08 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-07 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-04 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-03 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 282 |
| 2016-03-02 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 0 |
| 2016-03-01 | $21.01 | $21.01 | $21.01 | $21.01 | $6.61 | 360 |
| 2016-02-29 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-25 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-24 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-23 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 300 |
| 2016-02-19 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-18 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-17 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 3,210 |
| 2016-02-16 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-12 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-11 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-10 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-09 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-05 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 0 |
| 2016-02-04 | $19.60 | $19.60 | $19.60 | $19.60 | $6.16 | 372 |
| 2016-02-03 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-02-02 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-02-01 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-29 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-28 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-27 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-26 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 9,600 |
| 2016-01-25 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-22 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 120 |
| 2016-01-21 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-20 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-19 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-15 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 0 |
| 2016-01-14 | $19.03 | $19.03 | $19.03 | $19.03 | $5.98 | 405 |
| 2016-01-13 | $19.29 | $19.29 | $19.29 | $19.29 | $6.07 | 3,000 |
| 2016-01-12 | $20.36 | $20.36 | $20.36 | $20.36 | $6.40 | 300 |
| 2016-01-11 | $20.36 | $20.36 | $20.36 | $20.36 | $6.40 | 0 |
| 2016-01-08 | $20.36 | $20.36 | $20.36 | $20.36 | $6.40 | 0 |
| 2016-01-07 | $20.36 | $20.36 | $20.36 | $20.36 | $6.40 | 501 |
| 2016-01-06 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 600 |
| 2016-01-05 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2016-01-04 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 6 |
| 2015-12-31 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 114 |
| 2015-12-30 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-29 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-28 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-24 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-23 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-22 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-21 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-18 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 93 |
| 2015-12-17 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-16 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-15 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 0 |
| 2015-12-14 | $20.68 | $20.68 | $20.68 | $20.68 | $6.50 | 600 |
| 2015-12-11 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-10 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-09 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-08 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-07 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-04 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-03 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 48 |
| 2015-12-02 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-12-01 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-11-30 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 0 |
| 2015-11-27 | $21.03 | $21.03 | $21.03 | $21.03 | $6.61 | 300 |
| 2015-11-25 | $20.76 | $20.76 | $20.76 | $20.76 | $6.53 | 0 |
| 2015-11-24 | $20.76 | $20.76 | $20.76 | $20.76 | $6.53 | 1,200 |
| 2015-11-23 | $20.71 | $20.71 | $20.71 | $20.71 | $6.51 | 9,717 |
| 2015-11-20 | $20.73 | $20.73 | $20.71 | $20.71 | $6.51 | 9,717 |
| 2015-11-19 | $20.42 | $20.42 | $20.42 | $20.42 | $6.42 | 0 |
| 2015-11-18 | $20.42 | $20.42 | $20.42 | $20.42 | $6.42 | 0 |
| 2015-11-17 | $20.42 | $20.42 | $20.42 | $20.42 | $6.42 | 354 |
| 2015-11-16 | $20.39 | $20.39 | $20.39 | $20.39 | $6.41 | 300 |
| 2015-11-13 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-12 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-11 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-10 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-09 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-06 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-05 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-04 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-03 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 0 |
| 2015-11-02 | $19.45 | $19.45 | $19.45 | $19.45 | $6.12 | 390 |
| 2015-10-30 | $19.47 | $19.47 | $19.47 | $19.47 | $6.12 | 600 |
| 2015-10-29 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-28 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-27 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-26 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-23 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-22 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-21 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-20 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-19 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-16 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-15 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-14 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-13 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-12 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-09 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-08 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-07 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-10-01 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-09-30 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-09-29 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-09-28 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 0 |
| 2015-09-25 | $18.07 | $18.07 | $18.07 | $18.07 | $5.68 | 510 |
| 2015-09-24 | $17.59 | $17.59 | $17.59 | $17.59 | $5.53 | 300 |
| 2015-09-23 | $18.27 | $18.27 | $18.27 | $18.27 | $5.74 | 0 |
| 2015-09-22 | $18.27 | $18.27 | $18.27 | $18.27 | $5.74 | 0 |
| 2015-09-21 | $18.27 | $18.27 | $18.27 | $18.27 | $5.74 | 0 |
| 2015-09-18 | $18.27 | $18.27 | $18.27 | $18.27 | $5.74 | 0 |
| 2015-09-17 | $18.27 | $18.27 | $18.27 | $18.27 | $5.74 | 360 |
| 2015-09-16 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-15 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-14 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-11 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-10 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-09 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-08 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-04 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-03 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-02 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-09-01 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-08-31 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 0 |
| 2015-08-28 | $18.86 | $18.86 | $18.86 | $18.86 | $5.93 | 450 |
| 2015-08-27 | $19.22 | $19.22 | $19.22 | $19.22 | $6.04 | 360 |
| 2015-08-26 | $21.76 | $21.76 | $21.76 | $21.76 | $6.84 | 0 |
| 2015-08-25 | $21.76 | $21.76 | $21.76 | $21.76 | $6.84 | 0 |
| 2015-08-24 | $21.76 | $21.76 | $21.76 | $21.76 | $6.84 | 0 |
Daiichi Sankyo Co. Ltd (DSKYF) News Headlines
Recent Daiichi Sankyo Co. Ltd (DSKYF) News
Similar Companies to Daiichi Sankyo Co. Ltd (DSKYF) 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 | -- | -- | -- |