Enghouse Systems Ltd (EGHSF) Exchange: PINK
Data as of Aug. 22, 2025
$17.14 ($0.00) 0.00%
Enghouse Systems Ltd - Daily Information
Click for more stock information on Enghouse Systems Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.23 |
| Previous Close | $17.14 |
| High | $17.23 |
| Low | $17.11 |
| Adjusted Open | $17.23 |
| Previous Adjusted Close | $17.14 |
| Adjusted High | $17.23 |
| Adjusted Low | $17.11 |
Invest in Enghouse Systems Ltd (EGHSF)
Key People Enghouse Systems Ltd
| Employee | Position |
|---|---|
| Stephen J. Sadler | Chairman & Chief Executive Officer |
| Vincent D. Mifsud | President |
| Douglas C. Bryson | Secretary, VP-Finance & Administration |
| Geoff Bartle | Vice President- Information Systems |
| Lynette Corbett | Chief Administration & Human Resources Officer |
| Sam Anidjar | Vice President-Corporate Development |
| Pierre-Paul Lassonde | Director |
| Robert Brain | Vice President-Legal Services |
| Todd M. May | Vice President & General Counsel |
| Eric A. Demirian | Independent Director |
| Reid M. Drury | Independent Director |
| John G. Gibson | Independent Director |
| Paul J. Stoyan | Independent Director |
| Jane Mowat | Independent Director |
Historical Stock Data for Enghouse Systems Ltd (EGHSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $17.23 | $17.23 | $17.11 | $17.14 | $17.14 | 1,809 |
| 2025-07-17 | $17.11 | $17.14 | $17.11 | $17.14 | $17.14 | 1,809 |
| 2025-07-16 | $17.06 | $17.09 | $17.06 | $17.09 | $17.09 | 4,702 |
| 2025-07-15 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 9,750 |
| 2025-07-14 | $16.95 | $16.98 | $16.94 | $16.98 | $16.98 | 7,660 |
| 2025-07-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 5,513 |
| 2025-07-10 | $17.53 | $17.56 | $17.53 | $17.56 | $17.56 | 26,944 |
| 2025-07-09 | $17.40 | $17.40 | $17.29 | $17.29 | $17.29 | 200 |
| 2025-07-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 49,755 |
| 2025-07-07 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 10,438 |
| 2025-07-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 18,245 |
| 2025-07-02 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 13,091 |
| 2025-07-01 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 229 |
| 2025-06-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 918 |
| 2025-06-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 12,435 |
| 2025-06-26 | $16.76 | $16.78 | $16.76 | $16.78 | $16.78 | 27,152 |
| 2025-06-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 6,904 |
| 2025-06-24 | $16.67 | $16.67 | $16.65 | $16.65 | $16.65 | 12,731 |
| 2025-06-23 | $16.71 | $16.71 | $16.55 | $16.55 | $16.55 | 2,926 |
| 2025-06-20 | $16.65 | $16.65 | $16.60 | $16.61 | $16.61 | 22,287 |
| 2025-06-18 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 7,106 |
| 2025-06-17 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 3,536 |
| 2025-06-16 | $16.76 | $16.76 | $16.75 | $16.75 | $16.75 | 14,308 |
| 2025-06-13 | $16.97 | $16.97 | $16.75 | $16.75 | $16.75 | 6,571 |
| 2025-06-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 7,504 |
| 2025-06-11 | $16.91 | $16.91 | $16.89 | $16.89 | $16.89 | 4,211 |
| 2025-06-10 | $17.10 | $17.10 | $16.76 | $16.76 | $16.76 | 2,000 |
| 2025-06-09 | $17.01 | $17.04 | $16.93 | $17.04 | $17.04 | 38,875 |
| 2025-06-06 | $17.10 | $17.46 | $17.10 | $17.45 | $17.45 | 18,846 |
| 2025-06-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3,000 |
| 2025-06-04 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 2,736 |
| 2025-06-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2,513 |
| 2025-06-02 | $19.28 | $19.51 | $19.09 | $19.51 | $19.51 | 16,786 |
| 2025-05-30 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 2,415 |
| 2025-05-29 | $19.38 | $19.38 | $19.35 | $19.35 | $19.35 | 2,564 |
| 2025-05-28 | $19.35 | $19.41 | $19.35 | $19.41 | $19.41 | 1,066 |
| 2025-05-27 | $19.60 | $19.62 | $19.35 | $19.35 | $19.35 | 2,532 |
| 2025-05-23 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 8,067 |
| 2025-05-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 4,273 |
| 2025-05-21 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 499 |
| 2025-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,790 |
| 2025-05-19 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 63 |
| 2025-05-16 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 1,215 |
| 2025-05-15 | $19.08 | $19.32 | $19.07 | $19.32 | $19.10 | 6,671 |
| 2025-05-14 | $19.09 | $19.41 | $19.09 | $19.41 | $19.19 | 36,012 |
| 2025-05-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.60 | 1,017 |
| 2025-05-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.68 | 2,269 |
| 2025-05-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 3,888 |
| 2025-05-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 801 |
| 2025-05-07 | $18.66 | $18.68 | $18.65 | $18.68 | $18.68 | 2,687 |
| 2025-05-06 | $18.24 | $18.55 | $18.24 | $18.55 | $18.55 | 5,626 |
| 2025-05-05 | $18.26 | $18.34 | $18.26 | $18.30 | $18.30 | 14,131 |
| 2025-05-02 | $18.30 | $18.30 | $18.29 | $18.29 | $18.29 | 992 |
| 2025-05-01 | $18.25 | $18.25 | $18.15 | $18.15 | $18.15 | 4,274 |
| 2025-04-30 | $18.20 | $18.20 | $18.09 | $18.16 | $18.16 | 3,794 |
| 2025-04-29 | $18.23 | $18.26 | $18.23 | $18.26 | $18.26 | 5,069 |
| 2025-04-28 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 2,856 |
| 2025-04-25 | $17.61 | $17.79 | $17.61 | $17.79 | $17.79 | 7,291 |
| 2025-04-24 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 5,241 |
| 2025-04-23 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 12,054 |
| 2025-04-22 | $17.59 | $17.71 | $17.59 | $17.71 | $17.71 | 3,160 |
| 2025-04-21 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 6,728 |
| 2025-04-17 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 4,409 |
| 2025-04-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 2,898 |
| 2025-04-15 | $17.37 | $17.53 | $17.37 | $17.53 | $17.53 | 7,425 |
| 2025-04-14 | $17.50 | $17.50 | $17.20 | $17.43 | $17.43 | 7,539 |
| 2025-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 4,351 |
| 2025-04-10 | $17.04 | $17.04 | $16.90 | $17.00 | $17.00 | 11,523 |
| 2025-04-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 8,875 |
| 2025-04-08 | $16.54 | $16.54 | $16.18 | $16.18 | $16.18 | 18,998 |
| 2025-04-07 | $16.67 | $16.67 | $16.04 | $16.04 | $16.04 | 23,425 |
| 2025-04-04 | $17.23 | $17.23 | $16.94 | $16.94 | $16.94 | 2,154 |
| 2025-04-03 | $17.87 | $17.87 | $17.57 | $17.59 | $17.59 | 26,159 |
| 2025-04-02 | $17.99 | $18.05 | $17.91 | $17.94 | $17.94 | 32,314 |
| 2025-04-01 | $17.85 | $18.02 | $17.85 | $18.02 | $18.02 | 7,966 |
| 2025-03-31 | $17.60 | $18.01 | $17.59 | $18.01 | $18.01 | 26,347 |
| 2025-03-28 | $17.98 | $18.51 | $17.60 | $17.69 | $17.69 | 217,578 |
| 2025-03-27 | $18.93 | $18.93 | $18.47 | $18.49 | $18.49 | 5,801 |
| 2025-03-26 | $19.08 | $19.33 | $19.08 | $19.10 | $19.10 | 20,959 |
| 2025-03-25 | $18.76 | $19.01 | $18.76 | $19.01 | $19.01 | 13,679 |
| 2025-03-24 | $18.54 | $18.63 | $18.54 | $18.56 | $18.56 | 11,866 |
| 2025-03-21 | $18.25 | $18.47 | $18.19 | $18.45 | $18.45 | 28,264 |
| 2025-03-20 | $18.52 | $18.56 | $18.40 | $18.40 | $18.40 | 5,983 |
| 2025-03-19 | $18.45 | $18.45 | $18.29 | $18.37 | $18.37 | 9,589 |
| 2025-03-18 | $18.10 | $18.37 | $18.01 | $18.32 | $18.32 | 34,610 |
| 2025-03-17 | $18.09 | $18.31 | $18.06 | $18.31 | $18.31 | 20,886 |
| 2025-03-14 | $17.96 | $18.23 | $17.96 | $18.19 | $18.19 | 28,341 |
| 2025-03-13 | $17.92 | $18.25 | $17.70 | $17.87 | $17.87 | 40,551 |
| 2025-03-12 | $17.92 | $18.30 | $17.92 | $18.17 | $18.17 | 35,691 |
| 2025-03-11 | $18.23 | $18.23 | $17.55 | $17.65 | $17.65 | 65,219 |
| 2025-03-10 | $18.35 | $18.35 | $18.11 | $18.19 | $18.19 | 50,820 |
| 2025-03-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 10,370 |
| 2025-03-06 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 10,889 |
| 2025-03-05 | $18.15 | $18.25 | $18.15 | $18.25 | $18.25 | 13,970 |
| 2025-03-04 | $17.51 | $17.82 | $17.51 | $17.82 | $17.82 | 8,376 |
| 2025-03-03 | $17.70 | $17.70 | $17.68 | $17.68 | $17.68 | 7,586 |
| 2025-02-28 | $17.94 | $17.94 | $17.45 | $17.48 | $17.48 | 33,935 |
| 2025-02-27 | $18.47 | $18.48 | $18.10 | $18.10 | $18.10 | 22,806 |
| 2025-02-26 | $18.69 | $18.84 | $18.69 | $18.70 | $18.70 | 8,627 |
| 2025-02-25 | $18.16 | $18.52 | $18.16 | $18.52 | $18.52 | 10,988 |
| 2025-02-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1,502 |
| 2025-02-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 12,558 |
| 2025-02-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 8,279 |
| 2025-02-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,172 |
| 2025-02-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,889 |
| 2025-02-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 5,018 |
| 2025-02-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.17 | 1,615 |
| 2025-02-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.17 | 3,941 |
| 2025-02-11 | $19.83 | $19.83 | $19.83 | $19.83 | $19.64 | 794 |
| 2025-02-10 | $19.64 | $19.83 | $19.64 | $19.83 | $19.64 | 17,291 |
| 2025-02-07 | $19.51 | $19.51 | $19.51 | $19.51 | $19.32 | 25,233 |
| 2025-02-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.36 | 9,156 |
| 2025-02-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.36 | 9,515 |
| 2025-02-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.42 | 1,877 |
| 2025-02-03 | $18.50 | $18.60 | $18.50 | $18.60 | $18.42 | 5,844 |
| 2025-01-31 | $19.36 | $19.36 | $19.36 | $19.36 | $19.18 | 7,689 |
| 2025-01-30 | $19.36 | $19.36 | $19.36 | $19.36 | $19.18 | 8,890 |
| 2025-01-29 | $19.23 | $19.23 | $18.95 | $19.15 | $18.97 | 8,274 |
| 2025-01-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.27 | 177 |
| 2025-01-27 | $19.18 | $19.23 | $19.18 | $19.23 | $19.05 | 361 |
| 2025-01-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.22 | 804 |
| 2025-01-23 | $19.50 | $19.55 | $19.37 | $19.37 | $19.19 | 1,692 |
| 2025-01-22 | $19.34 | $19.34 | $19.34 | $19.34 | $19.16 | 220 |
| 2025-01-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.82 | 914 |
| 2025-01-17 | $17.78 | $18.81 | $17.50 | $18.81 | $18.63 | 3,081 |
| 2025-01-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.30 | 6 |
| 2025-01-15 | $18.42 | $18.48 | $18.42 | $18.48 | $18.30 | 1,416 |
| 2025-01-14 | $18.38 | $18.38 | $18.18 | $18.21 | $18.04 | 1,415 |
| 2025-01-13 | $18.34 | $18.35 | $18.34 | $18.35 | $18.17 | 612 |
| 2025-01-10 | $18.70 | $18.70 | $18.49 | $18.49 | $18.31 | 593 |
| 2025-01-08 | $18.73 | $18.80 | $18.69 | $18.80 | $18.62 | 1,589 |
| 2025-01-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.31 | 190 |
| 2025-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.31 | 405 |
| 2025-01-03 | $18.78 | $18.84 | $18.78 | $18.84 | $18.66 | 8,630 |
| 2025-01-02 | $18.92 | $18.92 | $18.70 | $18.73 | $18.55 | 2,169 |
| 2024-12-31 | $18.79 | $18.79 | $18.79 | $18.79 | $18.61 | 177 |
| 2024-12-30 | $18.72 | $18.85 | $18.72 | $18.85 | $18.67 | 786 |
| 2024-12-27 | $18.70 | $18.73 | $18.65 | $18.65 | $18.47 | 3,179 |
| 2024-12-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.64 | 0 |
| 2024-12-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.64 | 171 |
| 2024-12-23 | $18.80 | $18.87 | $18.74 | $18.74 | $18.56 | 4,731 |
| 2024-12-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 509 |
| 2024-12-19 | $18.76 | $18.88 | $18.76 | $18.85 | $18.85 | 2,999 |
| 2024-12-18 | $19.30 | $19.30 | $19.00 | $19.00 | $19.00 | 6,738 |
| 2024-12-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 518 |
| 2024-12-16 | $19.63 | $19.79 | $19.12 | $19.12 | $19.12 | 10,179 |
| 2024-12-13 | $21.73 | $21.73 | $19.32 | $19.32 | $19.32 | 12,069 |
| 2024-12-12 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 32 |
| 2024-12-11 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 401 |
| 2024-12-10 | $22.55 | $22.59 | $22.00 | $22.00 | $22.00 | 982 |
| 2024-12-09 | $22.51 | $22.55 | $22.51 | $22.55 | $22.55 | 1,543 |
| 2024-12-06 | $22.00 | $22.00 | $21.82 | $21.98 | $21.98 | 1,608 |
| 2024-12-05 | $21.78 | $21.95 | $21.34 | $21.34 | $21.34 | 2,191 |
| 2024-12-04 | $21.64 | $21.74 | $21.48 | $21.48 | $21.48 | 3,202 |
| 2024-12-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 637 |
| 2024-12-02 | $20.89 | $21.00 | $20.89 | $21.00 | $21.00 | 1,333 |
| 2024-11-29 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 10 |
| 2024-11-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 691 |
| 2024-11-26 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 5,167 |
| 2024-11-25 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 19,169 |
| 2024-11-22 | $21.00 | $21.00 | $20.88 | $20.88 | $20.88 | 2,245 |
| 2024-11-21 | $20.66 | $20.71 | $20.62 | $20.71 | $20.71 | 5,287 |
| 2024-11-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 933 |
| 2024-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 519 |
| 2024-11-18 | $21.19 | $21.27 | $21.19 | $21.27 | $21.27 | 1,217 |
| 2024-11-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 5,325 |
| 2024-11-14 | $22.04 | $22.04 | $22.04 | $22.04 | $21.86 | 0 |
| 2024-11-13 | $22.04 | $22.04 | $22.04 | $22.04 | $21.86 | 285 |
| 2024-11-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.77 | 221 |
| 2024-11-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 0 |
| 2024-11-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 0 |
| 2024-11-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 686 |
| 2024-11-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 1,732 |
| 2024-11-05 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 356 |
| 2024-11-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.32 | 1,807 |
| 2024-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.32 | 2,365 |
| 2024-10-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.62 | 1,514 |
| 2024-10-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.62 | 3,653 |
| 2024-10-29 | $22.00 | $22.13 | $22.00 | $22.13 | $21.95 | 2,006 |
| 2024-10-28 | $22.30 | $22.30 | $22.12 | $22.12 | $21.94 | 2,645 |
| 2024-10-25 | $22.42 | $22.42 | $22.42 | $22.42 | $22.23 | 2,691 |
| 2024-10-24 | $22.42 | $22.42 | $22.42 | $22.42 | $22.23 | 5,664 |
| 2024-10-23 | $22.38 | $22.42 | $22.38 | $22.42 | $22.23 | 2,454 |
| 2024-10-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.54 | 4,078 |
| 2024-10-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.54 | 1,740 |
| 2024-10-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.32 | 14,796 |
| 2024-10-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.61 | 5,789 |
| 2024-10-16 | $22.56 | $22.76 | $22.56 | $22.76 | $22.57 | 13,656 |
| 2024-10-15 | $22.77 | $22.82 | $22.77 | $22.82 | $22.63 | 5,027 |
| 2024-10-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.51 | 35 |
| 2024-10-11 | $22.98 | $22.98 | $22.69 | $22.69 | $22.51 | 3,110 |
| 2024-10-10 | $23.01 | $23.01 | $23.01 | $23.01 | $22.82 | 19,471 |
| 2024-10-09 | $23.05 | $23.05 | $23.01 | $23.01 | $22.82 | 12,203 |
| 2024-10-08 | $23.67 | $23.67 | $23.44 | $23.45 | $23.25 | 12,892 |
| 2024-10-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.95 | 6,480 |
| 2024-10-04 | $24.15 | $24.15 | $24.15 | $24.15 | $23.95 | 5,032 |
| 2024-10-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.53 | 2,065 |
| 2024-10-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.53 | 5,303 |
| 2024-10-01 | $24.64 | $24.74 | $24.64 | $24.74 | $24.53 | 10,645 |
| 2024-09-30 | $24.70 | $24.70 | $24.53 | $24.64 | $24.43 | 8,535 |
| 2024-09-27 | $24.93 | $24.94 | $24.69 | $24.69 | $24.48 | 12,480 |
| 2024-09-26 | $25.06 | $25.28 | $25.06 | $25.28 | $25.07 | 33,999 |
| 2024-09-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.27 | 18,243 |
| 2024-09-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.27 | 6,178 |
| 2024-09-23 | $24.60 | $24.60 | $24.47 | $24.47 | $24.27 | 6,048 |
| 2024-09-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.75 | 480 |
| 2024-09-19 | $22.93 | $22.94 | $22.87 | $22.94 | $22.75 | 549 |
| 2024-09-18 | $22.98 | $22.98 | $22.98 | $22.98 | $22.79 | 316 |
| 2024-09-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.79 | 222 |
| 2024-09-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.48 | 1 |
| 2024-09-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.48 | 301 |
| 2024-09-12 | $22.60 | $22.60 | $22.55 | $22.55 | $22.36 | 1,800 |
| 2024-09-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.41 | 122 |
| 2024-09-10 | $22.71 | $22.71 | $22.48 | $22.55 | $22.36 | 1,346 |
| 2024-09-09 | $22.40 | $22.71 | $22.40 | $22.71 | $22.52 | 892 |
| 2024-09-06 | $22.09 | $22.15 | $21.40 | $22.15 | $21.97 | 1,476 |
| 2024-09-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.22 | 274 |
| 2024-09-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.12 | 193 |
| 2024-09-03 | $20.00 | $21.48 | $20.00 | $21.31 | $21.14 | 2,473 |
| 2024-08-30 | $21.63 | $21.63 | $21.50 | $21.50 | $21.32 | 621 |
| 2024-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.62 | 100 |
| 2024-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.82 | 1,040 |
| 2024-08-27 | $22.21 | $22.32 | $22.19 | $22.32 | $22.13 | 719 |
| 2024-08-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.97 | 160 |
| 2024-08-23 | $22.15 | $22.15 | $22.15 | $22.15 | $21.97 | 555 |
| 2024-08-22 | $20.16 | $22.02 | $20.16 | $21.74 | $21.56 | 1,126 |
| 2024-08-21 | $21.85 | $22.00 | $21.85 | $22.00 | $21.82 | 705 |
| 2024-08-20 | $22.04 | $22.10 | $22.04 | $22.10 | $21.92 | 2,011 |
| 2024-08-19 | $22.02 | $22.02 | $22.02 | $22.02 | $21.84 | 283 |
| 2024-08-16 | $21.36 | $22.00 | $21.28 | $22.00 | $21.82 | 599 |
| 2024-08-15 | $21.20 | $21.20 | $21.20 | $21.20 | $20.84 | 4 |
| 2024-08-14 | $21.26 | $21.31 | $21.14 | $21.20 | $20.84 | 8,398 |
| 2024-08-13 | $21.20 | $21.20 | $21.15 | $21.15 | $20.80 | 521 |
| 2024-08-12 | $20.16 | $20.16 | $20.16 | $20.16 | $19.82 | 239 |
| 2024-08-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.44 | 170 |
| 2024-08-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.04 | 3 |
| 2024-08-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.04 | 2 |
| 2024-08-06 | $21.27 | $21.55 | $21.27 | $21.40 | $21.04 | 8,953 |
| 2024-08-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.56 | 6 |
| 2024-08-02 | $21.71 | $21.94 | $21.71 | $21.93 | $21.56 | 1,442 |
| 2024-08-01 | $22.36 | $22.36 | $22.36 | $22.36 | $21.99 | 100 |
| 2024-07-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.64 | 56 |
| 2024-07-30 | $22.06 | $22.06 | $22.01 | $22.01 | $21.64 | 745 |
| 2024-07-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.48 | 7 |
| 2024-07-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 652 |
| 2024-07-25 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 540 |
| 2024-07-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 112 |
| 2024-07-23 | $22.14 | $22.28 | $22.12 | $22.19 | $22.19 | 1,071 |
| 2024-07-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 806 |
| 2024-07-19 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 105 |
| 2024-07-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 124 |
| 2024-07-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 140 |
| 2024-07-16 | $23.08 | $23.11 | $23.08 | $23.11 | $23.11 | 515 |
| 2024-07-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2,334 |
| 2024-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 660 |
| 2024-07-11 | $23.18 | $23.18 | $23.12 | $23.12 | $23.12 | 2,299 |
| 2024-07-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 126 |
| 2024-07-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 57 |
| 2024-07-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 114 |
| 2024-07-05 | $24.08 | $24.08 | $22.47 | $22.47 | $22.47 | 352 |
| 2024-07-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2024-07-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 5,240 |
| 2024-07-01 | $22.04 | $22.04 | $21.50 | $21.50 | $21.50 | 491 |
| 2024-06-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 640 |
| 2024-06-27 | $20.49 | $21.65 | $20.49 | $21.65 | $21.65 | 1,100 |
| 2024-06-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 102 |
| 2024-06-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 87 |
| 2024-06-24 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 1,013 |
| 2024-06-21 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1,911 |
| 2024-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 287 |
| 2024-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 640 |
| 2024-06-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 96 |
| 2024-06-14 | $22.09 | $22.14 | $22.06 | $22.08 | $22.08 | 1,940 |
| 2024-06-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,103 |
| 2024-06-12 | $22.61 | $22.61 | $22.50 | $22.50 | $22.50 | 2,034 |
| 2024-06-11 | $22.14 | $22.14 | $22.08 | $22.08 | $22.08 | 17,367 |
| 2024-06-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2,467 |
| 2024-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4,070 |
| 2024-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7,005 |
| 2024-06-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,084 |
| 2024-06-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4,488 |
| 2024-06-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 12,304 |
| 2024-05-31 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 26,463 |
| 2024-05-30 | $20.71 | $20.71 | $20.28 | $20.35 | $20.35 | 9,165 |
| 2024-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 6,893 |
| 2024-05-28 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 5,292 |
| 2024-05-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-05-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 709 |
| 2024-05-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,499 |
| 2024-05-21 | $21.13 | $21.20 | $21.13 | $21.20 | $21.20 | 1,747 |
| 2024-05-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 3 |
| 2024-05-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 5,333 |
| 2024-05-16 | $21.80 | $21.80 | $21.73 | $21.73 | $21.73 | 3,299 |
| 2024-05-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 200 |
| 2024-05-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 100 |
| 2024-05-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 1,031 |
| 2024-05-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 979 |
| 2024-05-09 | $21.81 | $21.81 | $21.80 | $21.80 | $21.61 | 3,664 |
| 2024-05-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 336 |
| 2024-05-07 | $22.56 | $22.56 | $22.00 | $22.00 | $22.00 | 938 |
| 2024-05-06 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1,488 |
| 2024-05-03 | $21.68 | $22.09 | $21.68 | $22.09 | $22.09 | 7,916 |
| 2024-05-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4,043 |
| 2024-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,008 |
| 2024-04-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,401 |
| 2024-04-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5,868 |
| 2024-04-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 897 |
| 2024-04-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,226 |
| 2024-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 210 |
| 2024-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4,468 |
| 2024-04-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4,457 |
| 2024-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4,957 |
| 2024-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,272 |
| 2024-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 11,970 |
| 2024-04-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2024-04-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,802 |
| 2024-04-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,039 |
| 2024-04-11 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 415 |
| 2024-04-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 2,590 |
| 2024-04-09 | $21.89 | $21.92 | $21.89 | $21.92 | $21.92 | 240 |
| 2024-04-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 3,930 |
| 2024-04-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 2,815 |
| 2024-04-04 | $22.36 | $22.53 | $22.28 | $22.28 | $22.28 | 400 |
| 2024-04-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2,930 |
| 2024-04-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 2,368 |
| 2024-04-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 58 |
| 2024-03-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 12,054 |
| 2024-03-27 | $22.70 | $22.70 | $22.65 | $22.65 | $22.65 | 4,052 |
| 2024-03-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 3,707 |
| 2024-03-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 3,734 |
| 2024-03-22 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 4,191 |
| 2024-03-21 | $23.70 | $23.70 | $23.57 | $23.57 | $23.57 | 8,257 |
| 2024-03-20 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2,236 |
| 2024-03-19 | $22.80 | $22.80 | $22.52 | $22.52 | $22.52 | 10,959 |
| 2024-03-18 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 8,549 |
| 2024-03-15 | $23.27 | $23.27 | $22.90 | $22.90 | $22.90 | 1,539 |
| 2024-03-14 | $24.18 | $24.19 | $23.99 | $24.19 | $24.19 | 3,082 |
| 2024-03-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 2,471 |
| 2024-03-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 2,832 |
| 2024-03-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 5,700 |
| 2024-03-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 116 |
| 2024-03-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 2,473 |
| 2024-03-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,477 |
| 2024-03-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 988 |
| 2024-03-04 | $26.37 | $26.48 | $26.37 | $26.48 | $26.48 | 971 |
| 2024-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,010 |
| 2024-02-29 | $26.45 | $26.45 | $26.35 | $26.35 | $26.35 | 6,407 |
| 2024-02-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,390 |
| 2024-02-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,811 |
| 2024-02-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 8,241 |
| 2024-02-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,200 |
| 2024-02-22 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 19,373 |
| 2024-02-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,006 |
| 2024-02-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,006 |
| 2024-02-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 20 |
| 2024-02-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 468 |
| 2024-02-14 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,622 |
| 2024-02-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.61 | 1,714 |
| 2024-02-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.61 | 388 |
| 2024-02-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.61 | 360 |
| 2024-02-08 | $26.77 | $26.77 | $26.77 | $26.77 | $26.61 | 119 |
| 2024-02-07 | $26.70 | $26.77 | $26.70 | $26.77 | $26.61 | 1,445 |
| 2024-02-06 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 887 |
| 2024-02-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 26 |
| 2024-02-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 164 |
| 2024-02-01 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 621 |
| 2024-01-31 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 908 |
| 2024-01-30 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 283 |
| 2024-01-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.17 | 362 |
| 2024-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2,372 |
| 2024-01-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 3,610 |
| 2024-01-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 484 |
| 2024-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,627 |
| 2024-01-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,409 |
| 2024-01-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 468 |
| 2024-01-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1,610 |
| 2024-01-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 3,231 |
| 2024-01-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 3,509 |
| 2024-01-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 6,504 |
| 2024-01-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1,585 |
| 2024-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 5,196 |
| 2024-01-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 5,791 |
| 2024-01-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2,617 |
| 2024-01-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 7,614 |
| 2024-01-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 4,762 |
| 2024-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 8,963 |
| 2024-01-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 8,623 |
| 2023-12-29 | $25.77 | $26.75 | $25.77 | $26.75 | $26.75 | 931 |
| 2023-12-28 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,835 |
| 2023-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 328 |
| 2023-12-26 | $24.02 | $25.00 | $24.02 | $25.00 | $25.00 | 328 |
| 2023-12-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 876 |
| 2023-12-21 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 8 |
| 2023-12-20 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 4,440 |
| 2023-12-19 | $26.16 | $26.22 | $26.16 | $26.22 | $26.22 | 1,043 |
| 2023-12-18 | $25.81 | $25.85 | $25.81 | $25.83 | $25.83 | 2,844 |
| 2023-12-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 890 |
| 2023-12-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 989 |
| 2023-12-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 6,611 |
| 2023-12-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 5,840 |
| 2023-12-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,889 |
| 2023-12-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,784 |
| 2023-12-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,290 |
| 2023-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,290 |
| 2023-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8,164 |
| 2023-12-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 3,417 |
| 2023-12-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 2,692 |
| 2023-11-30 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 12,250 |
| 2023-11-29 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 3,926 |
| 2023-11-28 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1,273 |
| 2023-11-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 300 |
| 2023-11-24 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,738 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2023-11-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,528 |
| 2023-11-20 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 362 |
| 2023-11-17 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 389 |
| 2023-11-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 2,862 |
| 2023-11-15 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,289 |
| 2023-11-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.94 | 1,022 |
| 2023-11-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.18 | 1,312 |
| 2023-11-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.18 | 2,650 |
| 2023-11-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.18 | 4,880 |
| 2023-11-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 1,055 |
| 2023-11-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 2,800 |
| 2023-11-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 343 |
| 2023-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.78 | 3,904 |
| 2023-11-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.10 | 191 |
| 2023-11-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.10 | 4,796 |
| 2023-10-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 214 |
| 2023-10-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,059 |
| 2023-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7,561 |
| 2023-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 8,071 |
| 2023-10-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3,715 |
| 2023-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5,007 |
| 2023-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6,481 |
| 2023-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6,291 |
| 2023-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,412 |
| 2023-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,849 |
| 2023-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3,953 |
| 2023-10-16 | $23.41 | $23.50 | $23.41 | $23.50 | $23.50 | 10,370 |
| 2023-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 6,481 |
| 2023-10-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 4,054 |
| 2023-10-11 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1,532 |
| 2023-10-10 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1,805 |
| 2023-10-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-10-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 5,361 |
| 2023-10-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 358 |
| 2023-10-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1,287 |
| 2023-10-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2,657 |
| 2023-10-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 623 |
| 2023-09-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 3,103 |
| 2023-09-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 6,174 |
| 2023-09-27 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 937 |
| 2023-09-26 | $22.07 | $22.07 | $21.72 | $21.99 | $21.99 | 7,737 |
| 2023-09-25 | $22.19 | $22.20 | $22.19 | $22.20 | $22.20 | 2,571 |
| 2023-09-22 | $22.58 | $22.58 | $21.80 | $21.91 | $21.91 | 9,511 |
| 2023-09-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 5,056 |
| 2023-09-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 675 |
| 2023-09-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1,027 |
| 2023-09-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4,046 |
| 2023-09-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 5,274 |
| 2023-09-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,358 |
| 2023-09-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 5,295 |
| 2023-09-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,976 |
| 2023-09-11 | $23.12 | $23.35 | $23.12 | $23.35 | $23.35 | 3,299 |
| 2023-09-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 5,780 |
| 2023-09-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 5,208 |
| 2023-09-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2,985 |
| 2023-09-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 12 |
| 2023-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 51 |
| 2023-08-30 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 2,101 |
| 2023-08-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 13 |
| 2023-08-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 232 |
| 2023-08-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-08-24 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 36 |
| 2023-08-23 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-08-22 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-08-21 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 326 |
| 2023-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 163 |
| 2023-08-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 349 |
| 2023-08-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-08-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 1 |
| 2023-08-14 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 2 |
| 2023-08-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 19 |
| 2023-08-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 385 |
| 2023-08-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 1 |
| 2023-08-08 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 408 |
| 2023-08-07 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 1 |
| 2023-08-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 51 |
| 2023-08-03 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 291 |
| 2023-08-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 345 |
| 2023-08-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 0 |
| 2023-07-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.63 | 404 |
| 2023-07-28 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 1 |
| 2023-07-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 132 |
| 2023-07-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 6 |
| 2023-07-25 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 2,758 |
| 2023-07-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 64 |
| 2023-07-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 27 |
| 2023-07-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 24 |
| 2023-07-19 | $24.15 | $24.15 | $24.15 | $24.15 | $23.97 | 116 |
| 2023-07-18 | $24.15 | $24.20 | $24.15 | $24.20 | $24.03 | 201 |
| 2023-07-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.65 | 292 |
| 2023-07-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.65 | 48 |
| 2023-07-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.65 | 226 |
| 2023-07-12 | $24.00 | $24.00 | $23.82 | $23.82 | $23.65 | 767 |
| 2023-07-11 | $23.89 | $23.89 | $23.86 | $23.86 | $23.69 | 411 |
| 2023-07-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.17 | 1 |
| 2023-07-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 151 |
| 2023-07-06 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2023-07-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 71 |
| 2023-07-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-06-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 134 |
| 2023-06-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 20 |
| 2023-06-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 46 |
| 2023-06-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 142 |
| 2023-06-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 85 |
| 2023-06-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 380 |
| 2023-06-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 206 |
| 2023-06-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 7 |
| 2023-06-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 943 |
| 2023-06-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 185 |
| 2023-06-15 | $25.65 | $25.65 | $25.35 | $25.35 | $25.35 | 305 |
| 2023-06-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 174 |
| 2023-06-13 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 440 |
| 2023-06-12 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 490 |
| 2023-06-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 23 |
| 2023-06-08 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2023-06-07 | $27.64 | $27.64 | $27.63 | $27.63 | $27.63 | 242 |
| 2023-06-06 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 30 |
| 2023-06-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 56 |
| 2023-06-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 283 |
| 2023-06-01 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2023-05-31 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 16 |
| 2023-05-30 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2023-05-26 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 16 |
| 2023-05-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 201 |
| 2023-05-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 10 |
| 2023-05-23 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-05-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 5 |
| 2023-05-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 9 |
| 2023-05-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 460 |
| 2023-05-17 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-05-16 | $26.25 | $26.50 | $26.16 | $26.16 | $26.16 | 13,500 |
| 2023-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2023-05-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 21 |
| 2023-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 350 |
| 2023-05-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 443 |
| 2023-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 426 |
| 2023-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 450 |
| 2023-05-02 | $27.75 | $27.98 | $27.60 | $27.98 | $27.98 | 2,154 |
| 2023-05-01 | $27.63 | $28.50 | $27.63 | $27.95 | $27.95 | 2,404 |
| 2023-04-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 248 |
| 2023-04-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 24 |
| 2023-04-26 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 25 |
| 2023-04-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 250 |
| 2023-04-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,020 |
| 2023-04-21 | $28.23 | $28.23 | $27.65 | $27.89 | $27.89 | 5,346 |
| 2023-04-20 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 45 |
| 2023-04-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 78 |
| 2023-04-18 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-04-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 50 |
| 2023-04-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-12 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-11 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 50 |
| 2023-04-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 25 |
| 2023-04-04 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 118 |
| 2023-04-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 50 |
| 2023-03-31 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 200 |
| 2023-03-30 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-28 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 10 |
| 2023-03-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 120 |
| 2023-03-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 10 |
| 2023-03-23 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 83 |
| 2023-03-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 969 |
| 2023-03-21 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 257 |
| 2023-03-20 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 25 |
| 2023-03-17 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-03-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-03-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-03-14 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 401 |
| 2023-03-13 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 18 |
| 2023-03-10 | $28.98 | $28.98 | $26.08 | $26.08 | $26.08 | 280 |
| 2023-03-09 | $31.44 | $31.84 | $31.44 | $31.84 | $31.84 | 602 |
| 2023-03-08 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 60 |
| 2023-03-07 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 14 |
| 2023-03-06 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-03-03 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 37 |
| 2023-03-02 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-03-01 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-02-28 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 12,668 |
| 2023-02-27 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 215 |
| 2023-02-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 12 |
| 2023-02-23 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 24 |
| 2023-02-22 | $31.13 | $31.30 | $31.13 | $31.30 | $31.30 | 1,282 |
| 2023-02-21 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 203 |
| 2023-02-17 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 33 |
| 2023-02-16 | $32.26 | $32.38 | $32.21 | $32.21 | $32.21 | 369 |
| 2023-02-15 | $31.45 | $32.17 | $31.39 | $32.17 | $32.17 | 1,415 |
| 2023-02-14 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 15 |
| 2023-02-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 10 |
| 2023-02-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.16 | 435 |
| 2023-02-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.06 | 17 |
| 2023-02-08 | $31.20 | $31.20 | $31.20 | $31.20 | $31.06 | 125 |
| 2023-02-07 | $31.24 | $31.24 | $31.24 | $31.24 | $31.10 | 15 |
| 2023-02-06 | $31.24 | $31.24 | $31.24 | $31.24 | $31.10 | 60 |
| 2023-02-03 | $31.24 | $31.24 | $31.24 | $31.24 | $31.10 | 0 |
| 2023-02-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.07 | 225 |
| 2023-02-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.07 | 225 |
| 2023-01-31 | $29.29 | $29.50 | $29.28 | $29.50 | $29.37 | 36,592 |
| 2023-01-30 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 10 |
| 2023-01-27 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 1,000 |
| 2023-01-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 1,000 |
| 2023-01-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 10 |
| 2023-01-24 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 15 |
| 2023-01-23 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 13 |
| 2023-01-20 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 231 |
| 2023-01-19 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 40 |
| 2023-01-18 | $29.15 | $29.15 | $29.15 | $29.15 | $29.02 | 173 |
| 2023-01-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 336 |
| 2023-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 502 |
| 2023-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 0 |
| 2023-01-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 0 |
| 2023-01-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.87 | 160 |
| 2023-01-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 25 |
| 2023-01-06 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 100 |
| 2023-01-05 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 200 |
| 2023-01-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.38 | 0 |
| 2023-01-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 18 |
| 2022-12-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2022-12-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 51 |
| 2022-12-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-12-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-12-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 15 |
| 2022-12-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
| 2022-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 39 |
| 2022-12-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 137 |
| 2022-12-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 32 |
| 2022-12-16 | $25.48 | $25.48 | $25.47 | $25.47 | $25.47 | 4,660 |
| 2022-12-15 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 600 |
| 2022-12-14 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,040 |
| 2022-12-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-12-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 333 |
| 2022-12-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 201 |
| 2022-12-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-12-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-12-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 25 |
| 2022-12-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-12-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 3 |
| 2022-12-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-11-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,102 |
| 2022-11-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-11-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-11-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-11-23 | $21.83 | $22.10 | $21.81 | $21.81 | $21.81 | 12,420 |
| 2022-11-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1,017 |
| 2022-11-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-11-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 155 |
| 2022-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 10 |
| 2022-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,529 |
| 2022-11-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.09 | 105 |
| 2022-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 200 |
| 2022-11-10 | $22.63 | $23.62 | $22.63 | $22.85 | $22.71 | 5,061 |
| 2022-11-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 50 |
| 2022-11-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 0 |
| 2022-11-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 12 |
| 2022-11-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 0 |
| 2022-11-03 | $21.64 | $21.65 | $21.52 | $21.62 | $21.48 | 2,772 |
| 2022-11-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 100 |
| 2022-11-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.01 | 0 |
| 2022-10-31 | $22.25 | $22.25 | $22.03 | $22.15 | $22.01 | 17,107 |
| 2022-10-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 0 |
| 2022-10-27 | $21.98 | $21.98 | $21.95 | $21.95 | $21.82 | 1,500 |
| 2022-10-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 2,610 |
| 2022-10-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 5 |
| 2022-10-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 34 |
| 2022-10-21 | $21.12 | $21.31 | $21.12 | $21.30 | $21.30 | 1,741 |
| 2022-10-20 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 15 |
| 2022-10-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-10-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2022-10-17 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 5,651 |
| 2022-10-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1,400 |
| 2022-10-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 105 |
| 2022-10-12 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 450 |
| 2022-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 160 |
| 2022-10-10 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 385 |
| 2022-10-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 28 |
| 2022-10-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 463 |
| 2022-10-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 731 |
| 2022-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 426 |
| 2022-10-03 | $21.37 | $21.37 | $21.28 | $21.36 | $21.36 | 4,182 |
| 2022-09-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-09-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 25 |
| 2022-09-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 370 |
| 2022-09-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 2,500 |
| 2022-09-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 60 |
| 2022-09-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 232 |
| 2022-09-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 135 |
| 2022-09-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-09-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 135 |
| 2022-09-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 250 |
| 2022-09-16 | $22.03 | $22.49 | $22.03 | $22.49 | $22.49 | 241 |
| 2022-09-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2022-09-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-09-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 50 |
| 2022-09-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 402 |
| 2022-09-09 | $23.64 | $23.64 | $22.88 | $23.40 | $23.40 | 8,828 |
| 2022-09-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-09-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-09-06 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-09-02 | $24.18 | $24.42 | $24.18 | $24.42 | $24.42 | 1,317 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 211 |
| 2022-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-08-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 8 |
| 2022-08-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 518 |
| 2022-08-26 | $25.01 | $25.10 | $24.85 | $24.85 | $24.85 | 1,200 |
| 2022-08-25 | $25.49 | $25.50 | $25.49 | $25.50 | $25.50 | 1,200 |
| 2022-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2022-08-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 34 |
| 2022-08-22 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 4,681 |
| 2022-08-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 311 |
| 2022-08-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 425 |
| 2022-08-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1,000 |
| 2022-08-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-08-15 | $25.70 | $25.70 | $25.54 | $25.70 | $25.56 | 618 |
| 2022-08-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.50 | 381 |
| 2022-08-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 15 |
| 2022-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 89 |
| 2022-08-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 180 |
| 2022-08-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.30 | 0 |
| 2022-08-05 | $25.44 | $25.44 | $25.44 | $25.44 | $25.30 | 0 |
| 2022-08-04 | $25.44 | $25.44 | $25.44 | $25.44 | $25.30 | 25 |
| 2022-08-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.30 | 18 |
| 2022-08-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.30 | 222 |
| 2022-08-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 484 |
| 2022-07-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.01 | 1,025 |
| 2022-07-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2022-07-27 | $24.62 | $24.80 | $24.62 | $24.80 | $24.66 | 282 |
| 2022-07-26 | $23.27 | $23.27 | $23.27 | $23.27 | $23.14 | 0 |
| 2022-07-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 25 |
| 2022-07-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 25 |
| 2022-07-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-19 | $23.25 | $23.27 | $23.25 | $23.27 | $23.27 | 542 |
| 2022-07-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 5 |
| 2022-07-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 132 |
| 2022-07-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-07-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 177 |
| 2022-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 223 |
| 2022-07-11 | $22.98 | $23.02 | $22.98 | $23.02 | $23.02 | 1,360 |
| 2022-07-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-07 | $23.36 | $23.36 | $23.33 | $23.33 | $23.33 | 942 |
| 2022-07-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 50 |
| 2022-07-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 6 |
| 2022-07-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-06-30 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1,000 |
| 2022-06-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 30 |
| 2022-06-28 | $22.24 | $22.24 | $22.17 | $22.17 | $22.17 | 391 |
| 2022-06-27 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 191 |
| 2022-06-24 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-06-23 | $21.44 | $21.44 | $21.36 | $21.36 | $21.36 | 914 |
| 2022-06-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 664 |
| 2022-06-21 | $20.45 | $20.60 | $20.45 | $20.53 | $20.53 | 900 |
| 2022-06-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 6,394 |
| 2022-06-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 20 |
| 2022-06-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 469 |
| 2022-06-14 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-06-13 | $18.96 | $19.23 | $18.65 | $19.23 | $19.23 | 1,660 |
| 2022-06-10 | $19.14 | $19.53 | $19.14 | $19.53 | $19.53 | 1,679 |
| 2022-06-09 | $20.51 | $20.51 | $19.60 | $19.60 | $19.60 | 4,468 |
| 2022-06-08 | $27.15 | $27.15 | $21.88 | $21.90 | $21.90 | 4,273 |
| 2022-06-07 | $26.93 | $26.93 | $26.80 | $26.80 | $26.80 | 2,201 |
| 2022-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2022-06-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 403 |
| 2022-06-02 | $26.75 | $27.45 | $26.75 | $27.45 | $27.45 | 1,100 |
| 2022-06-01 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 80 |
| 2022-05-31 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-05-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 40 |
| 2022-05-26 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-05-25 | $25.40 | $25.40 | $25.33 | $25.33 | $25.33 | 570 |
| 2022-05-24 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 15 |
| 2022-05-23 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 245 |
| 2022-05-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2022-05-19 | $26.18 | $26.42 | $26.18 | $26.42 | $26.42 | 1,100 |
| 2022-05-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2022-05-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-05-16 | $25.02 | $25.02 | $24.91 | $24.91 | $24.91 | 973 |
| 2022-05-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.86 | 118 |
| 2022-05-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 0 |
| 2022-05-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 0 |
| 2022-05-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 230 |
| 2022-05-09 | $25.26 | $25.26 | $24.84 | $25.04 | $24.90 | 3,725 |
| 2022-05-06 | $25.93 | $25.93 | $25.93 | $25.93 | $25.78 | 15 |
| 2022-05-05 | $26.51 | $26.51 | $25.93 | $25.93 | $25.78 | 370 |
| 2022-05-04 | $26.99 | $27.65 | $26.99 | $27.65 | $27.49 | 417 |
| 2022-05-03 | $27.45 | $27.46 | $27.42 | $27.42 | $27.26 | 750 |
| 2022-05-02 | $28.02 | $28.02 | $27.85 | $27.85 | $27.69 | 641 |
| 2022-04-29 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 10 |
| 2022-04-28 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 16 |
| 2022-04-27 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 15 |
| 2022-04-26 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 4 |
| 2022-04-25 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 0 |
| 2022-04-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 0 |
| 2022-04-21 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 4 |
| 2022-04-20 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 9 |
| 2022-04-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 0 |
| 2022-04-18 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 9 |
| 2022-04-14 | $29.77 | $29.77 | $29.77 | $29.77 | $29.60 | 296 |
| 2022-04-13 | $31.32 | $31.32 | $31.32 | $31.32 | $31.15 | 0 |
| 2022-04-12 | $31.32 | $31.32 | $31.32 | $31.32 | $31.15 | 15 |
| 2022-04-11 | $31.32 | $31.32 | $31.32 | $31.32 | $31.15 | 400 |
| 2022-04-08 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 0 |
| 2022-04-07 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 1 |
| 2022-04-06 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 1 |
| 2022-04-05 | $31.88 | $32.00 | $31.69 | $31.73 | $31.55 | 175 |
| 2022-04-04 | $31.73 | $31.73 | $31.73 | $31.73 | $31.55 | 0 |
| 2022-04-01 | $31.73 | $31.73 | $31.73 | $31.73 | $31.55 | 175 |
| 2022-03-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 300 |
| 2022-03-30 | $32.22 | $32.22 | $32.22 | $32.22 | $32.03 | 280 |
| 2022-03-29 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 50 |
| 2022-03-28 | $31.89 | $31.89 | $31.70 | $31.70 | $31.52 | 300 |
| 2022-03-25 | $31.65 | $31.65 | $31.58 | $31.58 | $31.40 | 250 |
| 2022-03-24 | $31.75 | $31.75 | $31.75 | $31.75 | $31.57 | 0 |
| 2022-03-23 | $31.77 | $31.77 | $31.75 | $31.75 | $31.57 | 2,656 |
| 2022-03-22 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 0 |
| 2022-03-21 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 10 |
| 2022-03-18 | $31.79 | $31.79 | $31.79 | $31.79 | $31.61 | 10 |
| 2022-03-17 | $32.35 | $32.35 | $31.79 | $31.79 | $31.61 | 1,100 |
| 2022-03-16 | $30.81 | $31.41 | $30.51 | $31.41 | $31.23 | 872 |
| 2022-03-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.13 | 158 |
| 2022-03-14 | $30.70 | $31.05 | $30.70 | $31.05 | $30.87 | 9,284 |
| 2022-03-11 | $30.80 | $30.80 | $30.65 | $30.65 | $30.48 | 652 |
| 2022-03-10 | $30.24 | $30.24 | $30.24 | $30.24 | $30.07 | 0 |
| 2022-03-09 | $30.24 | $30.24 | $30.24 | $30.24 | $30.07 | 150 |
| 2022-03-08 | $27.11 | $28.81 | $27.11 | $28.75 | $28.59 | 1,212 |
| 2022-03-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.26 | 15 |
| 2022-03-04 | $29.20 | $29.20 | $27.42 | $27.42 | $27.26 | 7,050 |
| 2022-03-03 | $32.14 | $32.14 | $31.31 | $31.45 | $31.27 | 727 |
| 2022-03-02 | $32.10 | $32.25 | $32.10 | $32.25 | $32.07 | 617 |
| 2022-03-01 | $32.75 | $32.75 | $31.96 | $32.11 | $31.93 | 1,327 |
| 2022-02-28 | $33.06 | $33.06 | $32.40 | $32.40 | $32.22 | 456 |
| 2022-02-25 | $32.31 | $32.31 | $32.31 | $32.31 | $32.13 | 138 |
| 2022-02-24 | $31.82 | $32.58 | $31.82 | $32.58 | $32.39 | 210 |
| 2022-02-23 | $31.73 | $31.73 | $31.73 | $31.73 | $31.54 | 10 |
| 2022-02-22 | $31.73 | $31.73 | $31.73 | $31.73 | $31.55 | 156 |
| 2022-02-18 | $32.36 | $32.48 | $31.78 | $31.78 | $31.60 | 1,612 |
| 2022-02-17 | $32.84 | $32.84 | $32.84 | $32.84 | $32.65 | 0 |
| 2022-02-16 | $32.41 | $32.84 | $32.41 | $32.84 | $32.65 | 200 |
| 2022-02-15 | $32.69 | $32.69 | $32.69 | $32.69 | $32.50 | 1 |
| 2022-02-14 | $32.94 | $32.94 | $32.69 | $32.69 | $32.50 | 315 |
| 2022-02-11 | $32.45 | $32.45 | $32.45 | $32.45 | $32.26 | 203 |
| 2022-02-10 | $33.38 | $33.38 | $33.23 | $33.23 | $32.91 | 200 |
| 2022-02-09 | $34.44 | $34.44 | $34.44 | $34.44 | $34.11 | 450 |
| 2022-02-08 | $33.89 | $33.89 | $33.89 | $33.89 | $33.57 | 230 |
| 2022-02-07 | $33.26 | $33.26 | $33.26 | $33.26 | $32.94 | 300 |
| 2022-02-04 | $32.81 | $33.08 | $32.71 | $33.08 | $32.76 | 416 |
| 2022-02-03 | $33.65 | $33.65 | $33.19 | $33.19 | $32.87 | 1,280 |
| 2022-02-02 | $35.22 | $35.22 | $35.22 | $35.22 | $34.88 | 0 |
| 2022-02-01 | $35.22 | $35.22 | $35.22 | $35.22 | $34.88 | 1,967 |
| 2022-01-31 | $35.18 | $35.22 | $35.18 | $35.22 | $34.88 | 200 |
| 2022-01-28 | $33.55 | $33.57 | $33.55 | $33.57 | $33.25 | 4,384 |
| 2022-01-27 | $33.16 | $33.16 | $33.16 | $33.16 | $32.84 | 100 |
| 2022-01-26 | $33.58 | $33.58 | $33.58 | $33.58 | $33.26 | 102 |
| 2022-01-25 | $33.58 | $33.58 | $33.58 | $33.58 | $33.26 | 4 |
| 2022-01-24 | $34.50 | $34.50 | $33.58 | $33.58 | $33.26 | 755 |
| 2022-01-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.24 | 250 |
| 2022-01-20 | $36.68 | $36.68 | $36.68 | $36.68 | $36.33 | 41 |
| 2022-01-19 | $36.68 | $36.68 | $36.68 | $36.68 | $36.33 | 998 |
| 2022-01-18 | $36.86 | $36.86 | $36.68 | $36.68 | $36.33 | 998 |
| 2022-01-14 | $36.70 | $36.70 | $36.60 | $36.60 | $36.25 | 200 |
| 2022-01-13 | $35.93 | $36.24 | $35.93 | $36.15 | $35.80 | 650 |
| 2022-01-12 | $35.48 | $35.48 | $35.48 | $35.48 | $35.14 | 235 |
| 2022-01-11 | $34.76 | $34.83 | $34.75 | $34.83 | $34.50 | 1,270 |
| 2022-01-10 | $33.64 | $33.96 | $33.64 | $33.96 | $33.64 | 433 |
| 2022-01-07 | $34.77 | $34.77 | $34.77 | $34.77 | $34.43 | 260 |
| 2022-01-06 | $34.97 | $34.97 | $34.97 | $34.97 | $34.64 | 243 |
| 2022-01-05 | $35.67 | $35.67 | $35.52 | $35.54 | $35.20 | 811 |
| 2022-01-04 | $36.35 | $36.35 | $36.06 | $36.06 | $35.72 | 315 |
| 2022-01-03 | $38.32 | $38.32 | $38.32 | $38.32 | $37.95 | 84 |
| 2021-12-31 | $38.32 | $38.32 | $38.32 | $38.32 | $37.95 | 0 |
| 2021-12-30 | $38.80 | $38.80 | $38.32 | $38.32 | $37.95 | 986 |
| 2021-12-29 | $38.31 | $38.31 | $38.31 | $38.31 | $37.94 | 356 |
| 2021-12-28 | $37.25 | $37.25 | $37.25 | $37.25 | $36.89 | 25 |
| 2021-12-27 | $37.25 | $37.25 | $37.25 | $37.25 | $36.89 | 77 |
| 2021-12-23 | $36.89 | $37.25 | $36.89 | $37.25 | $36.89 | 1,110 |
| 2021-12-22 | $36.10 | $36.45 | $36.10 | $36.45 | $36.10 | 741 |
| 2021-12-21 | $35.60 | $36.06 | $35.60 | $36.06 | $35.71 | 1,309 |
| 2021-12-20 | $33.98 | $35.01 | $33.98 | $34.75 | $34.42 | 1,056 |
| 2021-12-17 | $36.89 | $37.49 | $35.00 | $35.03 | $34.70 | 1,087 |
| 2021-12-16 | $37.75 | $37.75 | $37.75 | $37.75 | $37.39 | 1,115 |
| 2021-12-15 | $38.01 | $38.53 | $38.01 | $38.53 | $38.16 | 1,557 |
| 2021-12-14 | $38.41 | $38.41 | $38.41 | $38.41 | $38.04 | 186 |
| 2021-12-13 | $39.25 | $39.25 | $39.22 | $39.22 | $38.84 | 591 |
| 2021-12-10 | $39.95 | $39.95 | $39.87 | $39.87 | $39.49 | 3,707 |
| 2021-12-09 | $40.12 | $40.12 | $40.12 | $40.12 | $39.74 | 85 |
| 2021-12-08 | $40.12 | $40.12 | $40.12 | $40.12 | $39.74 | 195 |
| 2021-12-07 | $42.82 | $42.82 | $42.82 | $42.82 | $42.41 | 100 |
| 2021-12-06 | $42.24 | $42.24 | $42.24 | $42.24 | $41.84 | 200 |
| 2021-12-03 | $41.54 | $41.54 | $41.54 | $41.54 | $41.14 | 187 |
| 2021-12-02 | $41.02 | $41.58 | $41.01 | $41.55 | $41.15 | 3,173 |
| 2021-12-01 | $41.77 | $41.77 | $40.85 | $40.85 | $40.46 | 370 |
| 2021-11-30 | $42.28 | $42.28 | $42.28 | $42.28 | $41.88 | 770 |
| 2021-11-29 | $42.00 | $42.28 | $41.96 | $42.28 | $41.88 | 483 |
| 2021-11-26 | $43.64 | $43.64 | $43.06 | $43.06 | $42.65 | 436 |
| 2021-11-24 | $44.40 | $44.40 | $43.80 | $43.80 | $43.38 | 1,017 |
| 2021-11-23 | $44.98 | $44.98 | $44.69 | $44.69 | $44.26 | 353 |
| 2021-11-22 | $44.40 | $48.40 | $44.40 | $45.75 | $45.31 | 10,528 |
| 2021-11-19 | $44.47 | $44.47 | $44.47 | $44.47 | $44.05 | 0 |
| 2021-11-18 | $44.47 | $44.47 | $44.47 | $44.47 | $44.05 | 85 |
| 2021-11-17 | $44.47 | $44.47 | $44.47 | $44.47 | $44.05 | 307 |
| 2021-11-16 | $44.74 | $44.75 | $44.65 | $44.65 | $44.22 | 8,086 |
| 2021-11-15 | $44.24 | $44.24 | $44.24 | $44.24 | $43.82 | 5 |
| 2021-11-12 | $44.29 | $44.29 | $44.24 | $44.24 | $43.69 | 751 |
| 2021-11-11 | $43.55 | $43.55 | $43.55 | $43.55 | $43.01 | 1,925 |
| 2021-11-10 | $43.14 | $43.14 | $42.95 | $42.95 | $42.42 | 678 |
| 2021-11-09 | $42.61 | $42.61 | $42.61 | $42.61 | $42.09 | 8 |
| 2021-11-08 | $42.61 | $42.61 | $42.61 | $42.61 | $42.09 | 38 |
| 2021-11-05 | $42.61 | $42.61 | $42.61 | $42.61 | $42.09 | 95 |
| 2021-11-04 | $42.61 | $42.61 | $42.61 | $42.61 | $42.09 | 5 |
| 2021-11-03 | $43.00 | $43.00 | $42.60 | $42.61 | $42.09 | 1,989 |
| 2021-11-02 | $43.13 | $43.13 | $43.13 | $43.13 | $42.60 | 200 |
| 2021-11-01 | $43.53 | $43.53 | $43.13 | $43.13 | $42.59 | 200 |
| 2021-10-29 | $42.98 | $42.98 | $42.98 | $42.98 | $42.44 | 319 |
| 2021-10-28 | $43.48 | $43.48 | $43.29 | $43.29 | $42.75 | 861 |
| 2021-10-27 | $43.74 | $43.74 | $43.74 | $43.74 | $43.20 | 19 |
| 2021-10-26 | $43.79 | $43.79 | $43.74 | $43.74 | $43.20 | 655 |
| 2021-10-25 | $44.62 | $44.62 | $44.62 | $44.62 | $44.07 | 336 |
| 2021-10-22 | $45.25 | $45.25 | $45.25 | $45.25 | $44.69 | 50 |
| 2021-10-21 | $45.25 | $45.25 | $45.25 | $45.25 | $44.69 | 0 |
| 2021-10-20 | $45.25 | $45.25 | $45.25 | $45.25 | $44.69 | 159 |
| 2021-10-19 | $45.97 | $45.97 | $45.97 | $45.97 | $45.40 | 143 |
| 2021-10-18 | $45.05 | $45.05 | $45.05 | $45.05 | $44.49 | 176 |
| 2021-10-15 | $45.25 | $45.25 | $45.05 | $45.05 | $44.49 | 645 |
| 2021-10-14 | $43.90 | $43.90 | $43.90 | $43.90 | $43.36 | 50 |
| 2021-10-13 | $43.90 | $43.90 | $43.90 | $43.90 | $43.36 | 41 |
| 2021-10-12 | $43.75 | $43.90 | $43.75 | $43.90 | $43.36 | 277 |
| 2021-10-11 | $43.60 | $43.60 | $43.60 | $43.60 | $43.06 | 0 |
| 2021-10-08 | $43.60 | $43.60 | $43.60 | $43.60 | $43.06 | 10 |
| 2021-10-07 | $43.60 | $43.60 | $43.60 | $43.60 | $43.06 | 6 |
| 2021-10-06 | $43.52 | $43.60 | $43.52 | $43.60 | $43.06 | 1,364 |
| 2021-10-05 | $42.99 | $42.99 | $42.99 | $42.99 | $42.46 | 30 |
| 2021-10-04 | $42.99 | $42.99 | $42.99 | $42.99 | $42.46 | 102 |
| 2021-10-01 | $43.23 | $43.90 | $43.23 | $43.90 | $43.36 | 1,546 |
| 2021-09-30 | $43.64 | $43.94 | $43.64 | $43.86 | $43.32 | 2,715 |
| 2021-09-29 | $43.90 | $43.90 | $43.18 | $43.18 | $42.64 | 1,937 |
| 2021-09-28 | $43.99 | $43.99 | $43.99 | $43.99 | $43.44 | 132 |
| 2021-09-27 | $47.02 | $47.02 | $47.02 | $47.02 | $46.44 | 85 |
| 2021-09-24 | $47.02 | $47.02 | $47.02 | $47.02 | $46.44 | 28 |
| 2021-09-23 | $47.02 | $47.02 | $47.02 | $47.02 | $46.44 | 2,555 |
| 2021-09-22 | $46.77 | $46.77 | $46.77 | $46.77 | $46.19 | 1 |
| 2021-09-21 | $46.77 | $46.77 | $46.77 | $46.77 | $46.19 | 0 |
| 2021-09-20 | $46.77 | $46.77 | $46.77 | $46.77 | $46.19 | 149 |
| 2021-09-17 | $47.55 | $47.55 | $47.55 | $47.55 | $46.96 | 210 |
| 2021-09-16 | $47.65 | $47.65 | $47.55 | $47.55 | $46.96 | 1,826 |
| 2021-09-15 | $47.68 | $47.68 | $47.68 | $47.68 | $47.09 | 219 |
| 2021-09-14 | $47.69 | $47.69 | $47.69 | $47.69 | $47.09 | 51 |
| 2021-09-13 | $46.77 | $47.69 | $46.77 | $47.69 | $47.09 | 633 |
| 2021-09-10 | $46.94 | $46.99 | $46.94 | $46.99 | $46.40 | 739 |
| 2021-09-09 | $50.17 | $50.17 | $50.17 | $50.17 | $49.54 | 11 |
| 2021-09-08 | $50.17 | $50.17 | $50.17 | $50.17 | $49.54 | 12,301 |
| 2021-09-07 | $50.78 | $50.78 | $50.78 | $50.78 | $50.15 | 8 |
| 2021-09-03 | $50.78 | $50.78 | $50.78 | $50.78 | $50.15 | 120 |
| 2021-09-02 | $50.40 | $50.49 | $50.40 | $50.49 | $49.87 | 1,271 |
| 2021-09-01 | $47.22 | $47.22 | $47.22 | $47.22 | $46.63 | 103 |
| 2021-08-31 | $47.22 | $47.22 | $47.22 | $47.22 | $46.63 | 505 |
| 2021-08-30 | $47.22 | $47.22 | $47.22 | $47.22 | $46.63 | 128 |
| 2021-08-27 | $47.59 | $47.59 | $47.59 | $47.59 | $47.00 | 6 |
| 2021-08-26 | $47.59 | $47.59 | $47.59 | $47.59 | $47.00 | 111 |
| 2021-08-25 | $45.97 | $45.97 | $45.97 | $45.97 | $45.40 | 20 |
| 2021-08-24 | $45.97 | $45.97 | $45.97 | $45.97 | $45.40 | 30 |
| 2021-08-23 | $45.97 | $45.97 | $45.97 | $45.97 | $45.40 | 136 |
| 2021-08-20 | $45.81 | $45.97 | $45.81 | $45.97 | $45.40 | 345 |
| 2021-08-19 | $45.69 | $45.69 | $45.69 | $45.69 | $45.13 | 215 |
| 2021-08-18 | $45.50 | $45.50 | $45.50 | $45.50 | $44.93 | 0 |
| 2021-08-17 | $45.50 | $45.50 | $45.50 | $45.50 | $44.93 | 145 |
| 2021-08-16 | $45.50 | $45.50 | $45.50 | $45.50 | $44.93 | 1,257 |
| 2021-08-13 | $47.00 | $47.00 | $47.00 | $47.00 | $46.29 | 0 |
| 2021-08-12 | $47.00 | $47.00 | $47.00 | $47.00 | $46.29 | 20 |
| 2021-08-11 | $47.00 | $47.00 | $47.00 | $47.00 | $46.29 | 40 |
| 2021-08-10 | $47.00 | $47.00 | $47.00 | $47.00 | $46.29 | 0 |
| 2021-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $46.29 | 262 |
| 2021-08-06 | $46.68 | $46.68 | $46.68 | $46.68 | $45.97 | 700 |
| 2021-08-05 | $46.13 | $46.13 | $46.13 | $46.13 | $45.43 | 235 |
| 2021-08-04 | $45.10 | $45.10 | $45.10 | $45.10 | $44.42 | 267 |
| 2021-08-03 | $45.08 | $45.08 | $45.08 | $45.08 | $44.39 | 15 |
| 2021-08-02 | $45.08 | $45.08 | $45.08 | $45.08 | $44.39 | 0 |
| 2021-07-30 | $45.08 | $45.08 | $45.08 | $45.08 | $44.39 | 55 |
| 2021-07-29 | $45.08 | $45.08 | $45.08 | $45.08 | $44.39 | 200 |
| 2021-07-28 | $45.08 | $45.08 | $45.08 | $45.08 | $44.39 | 200 |
| 2021-07-27 | $43.89 | $43.89 | $43.89 | $43.89 | $43.22 | 40 |
| 2021-07-26 | $43.89 | $43.89 | $43.89 | $43.89 | $43.22 | 255 |
| 2021-07-23 | $44.93 | $44.93 | $44.93 | $44.93 | $44.25 | 20 |
| 2021-07-22 | $44.88 | $44.93 | $44.88 | $44.93 | $44.25 | 830 |
| 2021-07-21 | $44.45 | $44.45 | $44.45 | $44.45 | $43.78 | 10 |
| 2021-07-20 | $44.46 | $44.46 | $44.45 | $44.45 | $43.78 | 305 |
| 2021-07-19 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 0 |
| 2021-07-16 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 8,831 |
| 2021-07-15 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 21 |
| 2021-07-14 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 5 |
| 2021-07-13 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 30 |
| 2021-07-12 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 122 |
| 2021-07-09 | $44.66 | $44.66 | $44.66 | $44.66 | $43.98 | 27 |
| 2021-07-08 | $44.62 | $44.66 | $44.62 | $44.66 | $43.98 | 525 |
| 2021-07-07 | $45.50 | $45.50 | $45.50 | $45.50 | $44.81 | 0 |
| 2021-07-06 | $45.18 | $45.50 | $45.18 | $45.50 | $44.81 | 845 |
| 2021-07-02 | $45.10 | $45.10 | $45.10 | $45.10 | $44.42 | 159 |
| 2021-07-01 | $44.51 | $44.51 | $44.51 | $44.51 | $43.83 | 0 |
| 2021-06-30 | $44.51 | $44.51 | $44.51 | $44.51 | $43.83 | 126 |
| 2021-06-29 | $44.86 | $44.86 | $44.86 | $44.86 | $44.18 | 2 |
| 2021-06-28 | $44.86 | $44.86 | $44.86 | $44.86 | $44.18 | 420 |
| 2021-06-25 | $44.48 | $44.48 | $44.48 | $44.48 | $43.80 | 0 |
| 2021-06-24 | $44.50 | $44.53 | $44.48 | $44.48 | $43.80 | 1,159 |
| 2021-06-23 | $44.71 | $44.71 | $43.81 | $43.81 | $43.14 | 972 |
| 2021-06-22 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 11 |
| 2021-06-21 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 2 |
| 2021-06-18 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 25 |
| 2021-06-17 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 0 |
| 2021-06-16 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 0 |
| 2021-06-15 | $42.83 | $42.83 | $42.83 | $42.83 | $42.18 | 144 |
| 2021-06-14 | $42.00 | $42.89 | $42.00 | $42.83 | $42.18 | 1,936 |
| 2021-06-11 | $42.30 | $42.30 | $41.00 | $42.30 | $41.65 | 1,244 |
| 2021-06-10 | $44.60 | $44.67 | $44.50 | $44.55 | $43.87 | 972 |
| 2021-06-09 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 0 |
| 2021-06-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 10 |
| 2021-06-07 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 7 |
| 2021-06-04 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 73 |
| 2021-06-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 100 |
| 2021-06-02 | $42.99 | $43.57 | $42.99 | $43.57 | $42.91 | 983 |
| 2021-06-01 | $43.54 | $43.54 | $43.54 | $43.54 | $42.88 | 343 |
| 2021-05-28 | $44.46 | $44.46 | $44.38 | $44.38 | $43.71 | 344 |
| 2021-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $44.32 | 1,730 |
| 2021-05-26 | $44.59 | $45.00 | $44.59 | $45.00 | $44.32 | 312 |
| 2021-05-25 | $44.19 | $44.59 | $43.94 | $44.59 | $43.91 | 802 |
| 2021-05-24 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 25 |
| 2021-05-21 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 25 |
| 2021-05-20 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 8 |
| 2021-05-19 | $43.90 | $43.90 | $43.90 | $43.90 | $43.23 | 41 |
| 2021-05-18 | $43.80 | $44.15 | $43.80 | $43.90 | $43.23 | 579 |
| 2021-05-17 | $42.98 | $44.36 | $42.97 | $44.36 | $43.69 | 2,791 |
| 2021-05-14 | $43.36 | $43.36 | $42.94 | $42.94 | $42.28 | 429 |
| 2021-05-13 | $43.42 | $43.46 | $43.42 | $43.46 | $42.67 | 530 |
| 2021-05-12 | $44.01 | $44.08 | $43.95 | $44.08 | $43.28 | 480 |
| 2021-05-11 | $44.04 | $44.04 | $44.04 | $44.04 | $43.24 | 276 |
| 2021-05-10 | $45.64 | $45.64 | $44.64 | $44.65 | $43.84 | 1,652 |
| 2021-05-07 | $47.07 | $47.07 | $47.07 | $47.07 | $46.21 | 8 |
| 2021-05-06 | $47.07 | $47.07 | $47.07 | $47.07 | $46.21 | 75 |
| 2021-05-05 | $47.07 | $47.07 | $47.07 | $47.07 | $46.21 | 5 |
| 2021-05-04 | $47.07 | $47.07 | $47.07 | $47.07 | $46.21 | 137 |
| 2021-05-03 | $47.61 | $47.66 | $47.61 | $47.66 | $46.79 | 320 |
| 2021-04-30 | $47.51 | $47.51 | $47.51 | $47.51 | $46.65 | 219 |
| 2021-04-29 | $46.86 | $46.86 | $46.86 | $46.86 | $46.01 | 51 |
| 2021-04-28 | $46.86 | $46.86 | $46.86 | $46.86 | $46.01 | 115 |
| 2021-04-27 | $46.50 | $47.02 | $46.30 | $46.86 | $46.01 | 1,730 |
| 2021-04-26 | $46.61 | $46.61 | $45.88 | $46.40 | $45.56 | 1,467 |
| 2021-04-23 | $45.64 | $45.64 | $45.64 | $45.64 | $44.81 | 0 |
| 2021-04-22 | $45.64 | $45.64 | $45.64 | $45.64 | $44.81 | 75 |
| 2021-04-21 | $45.65 | $45.65 | $45.60 | $45.64 | $44.81 | 1,237 |
| 2021-04-20 | $46.00 | $46.00 | $45.33 | $45.37 | $44.54 | 845 |
| 2021-04-19 | $46.66 | $46.66 | $46.66 | $46.66 | $45.81 | 39 |
| 2021-04-16 | $46.66 | $46.66 | $46.66 | $46.66 | $45.81 | 231 |
| 2021-04-15 | $47.12 | $47.14 | $47.12 | $47.14 | $46.28 | 426 |
| 2021-04-14 | $47.18 | $47.18 | $47.18 | $47.18 | $46.32 | 103 |
| 2021-04-13 | $47.14 | $47.14 | $47.14 | $47.14 | $46.28 | 1 |
| 2021-04-12 | $46.95 | $47.14 | $46.85 | $47.14 | $46.28 | 2,700 |
| 2021-04-09 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 10 |
| 2021-04-08 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 0 |
| 2021-04-07 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 10 |
| 2021-04-06 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 0 |
| 2021-04-05 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 0 |
| 2021-04-01 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 76 |
| 2021-03-31 | $46.45 | $46.45 | $46.45 | $46.45 | $45.60 | 100 |
| 2021-03-30 | $46.50 | $46.50 | $46.50 | $46.50 | $45.65 | 100 |
| 2021-03-29 | $49.52 | $49.52 | $49.52 | $49.52 | $48.62 | 41 |
| 2021-03-26 | $49.52 | $49.52 | $49.52 | $49.52 | $48.62 | 0 |
| 2021-03-25 | $49.52 | $49.52 | $49.52 | $49.52 | $48.62 | 0 |
| 2021-03-24 | $49.52 | $49.52 | $49.52 | $49.52 | $48.62 | 2 |
| 2021-03-23 | $49.52 | $49.52 | $49.52 | $49.52 | $48.62 | 110 |
| 2021-03-22 | $48.79 | $48.79 | $48.79 | $48.79 | $47.90 | 22 |
| 2021-03-19 | $48.79 | $48.79 | $48.79 | $48.79 | $47.90 | 29 |
| 2021-03-18 | $48.79 | $48.79 | $48.79 | $48.79 | $47.90 | 410 |
| 2021-03-17 | $48.70 | $48.70 | $48.70 | $48.70 | $47.81 | 145 |
| 2021-03-16 | $48.70 | $48.70 | $48.70 | $48.70 | $47.81 | 45 |
| 2021-03-15 | $48.70 | $48.70 | $48.70 | $48.70 | $47.81 | 122 |
| 2021-03-12 | $48.80 | $48.80 | $48.80 | $48.80 | $47.91 | 175 |
| 2021-03-11 | $48.78 | $49.05 | $48.78 | $49.05 | $48.16 | 537 |
| 2021-03-10 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 32,545 |
| 2021-03-09 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 100 |
| 2021-03-08 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 131 |
| 2021-03-05 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 8 |
| 2021-03-04 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 169 |
| 2021-03-03 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 5 |
| 2021-03-02 | $44.97 | $44.97 | $44.97 | $44.97 | $44.16 | 104 |
| 2021-03-01 | $43.29 | $43.29 | $43.29 | $43.29 | $42.50 | 3,061 |
| 2021-02-26 | $43.29 | $43.29 | $43.29 | $43.29 | $42.50 | 140 |
| 2021-02-25 | $43.99 | $43.99 | $43.99 | $43.99 | $43.19 | 1,410 |
| 2021-02-24 | $43.99 | $43.99 | $43.99 | $43.99 | $43.19 | 0 |
| 2021-02-23 | $44.55 | $44.55 | $43.98 | $43.99 | $43.19 | 1,410 |
| 2021-02-22 | $46.73 | $46.73 | $46.73 | $46.73 | $45.88 | 38 |
| 2021-02-19 | $46.73 | $46.73 | $46.73 | $46.73 | $45.88 | 38 |
| 2021-02-18 | $46.73 | $46.73 | $46.73 | $46.73 | $45.88 | 145 |
| 2021-02-17 | $46.73 | $46.73 | $46.73 | $46.73 | $45.88 | 145 |
| 2021-02-16 | $46.73 | $46.73 | $46.73 | $46.73 | $45.88 | 22 |
| 2021-02-12 | $46.99 | $47.00 | $46.73 | $46.73 | $45.88 | 1,720 |
| 2021-02-11 | $47.80 | $47.80 | $47.80 | $47.80 | $46.93 | 7 |
| 2021-02-10 | $47.62 | $47.80 | $47.35 | $47.80 | $46.83 | 15,221 |
| 2021-02-09 | $47.75 | $48.20 | $47.75 | $47.87 | $46.89 | 11,457 |
| 2021-02-08 | $48.50 | $48.50 | $48.08 | $48.08 | $47.10 | 1,381 |
| 2021-02-05 | $47.23 | $47.23 | $47.23 | $47.23 | $46.27 | 0 |
| 2021-02-04 | $47.23 | $47.23 | $47.23 | $47.23 | $46.27 | 52 |
| 2021-02-03 | $47.23 | $47.23 | $47.23 | $47.23 | $46.27 | 100 |
| 2021-02-02 | $47.23 | $47.23 | $47.23 | $47.23 | $46.27 | 50 |
| 2021-02-01 | $47.23 | $47.23 | $47.23 | $47.23 | $46.27 | 430 |
| 2021-01-29 | $47.46 | $47.46 | $47.46 | $47.46 | $46.49 | 141 |
| 2021-01-28 | $47.20 | $47.46 | $47.20 | $47.46 | $46.49 | 300 |
| 2021-01-27 | $47.49 | $47.49 | $47.49 | $47.49 | $46.53 | 157 |
| 2021-01-26 | $49.69 | $49.69 | $49.69 | $49.69 | $48.68 | 14 |
| 2021-01-25 | $49.69 | $49.69 | $49.69 | $49.69 | $48.68 | 45 |
| 2021-01-22 | $49.50 | $49.69 | $49.43 | $49.69 | $48.68 | 607 |
| 2021-01-21 | $50.20 | $50.20 | $50.20 | $50.20 | $49.18 | 75 |
| 2021-01-20 | $50.20 | $50.20 | $50.20 | $50.20 | $49.18 | 270 |
| 2021-01-19 | $50.20 | $50.20 | $50.20 | $50.20 | $49.18 | 268 |
| 2021-01-15 | $50.29 | $50.29 | $50.29 | $50.29 | $49.27 | 40 |
| 2021-01-14 | $51.13 | $51.13 | $50.00 | $50.29 | $49.27 | 1,253 |
| 2021-01-13 | $50.95 | $51.26 | $50.95 | $51.26 | $49.06 | 280 |
| 2021-01-12 | $51.03 | $51.03 | $51.03 | $51.03 | $48.84 | 90 |
| 2021-01-11 | $51.03 | $51.03 | $51.03 | $51.03 | $48.84 | 998 |
| 2021-01-08 | $48.61 | $48.61 | $48.61 | $48.61 | $46.53 | 120 |
| 2021-01-07 | $48.61 | $48.61 | $48.61 | $48.61 | $46.53 | 55 |
| 2021-01-06 | $48.61 | $48.61 | $48.61 | $48.61 | $46.53 | 154 |
| 2021-01-05 | $47.80 | $47.80 | $47.80 | $47.80 | $45.75 | 60 |
| 2021-01-04 | $48.10 | $48.10 | $47.80 | $47.80 | $45.75 | 401 |
| 2020-12-31 | $48.28 | $48.28 | $48.09 | $48.10 | $46.04 | 906 |
| 2020-12-30 | $47.47 | $47.64 | $47.43 | $47.64 | $45.60 | 726 |
| 2020-12-29 | $47.48 | $47.48 | $47.48 | $47.48 | $45.45 | 258 |
| 2020-12-28 | $48.50 | $48.50 | $48.50 | $48.50 | $46.42 | 700 |
| 2020-12-24 | $47.92 | $47.92 | $47.92 | $47.92 | $45.87 | 158 |
| 2020-12-23 | $48.18 | $48.20 | $48.18 | $48.20 | $46.13 | 201 |
| 2020-12-22 | $49.78 | $49.79 | $49.78 | $49.79 | $47.65 | 491 |
| 2020-12-21 | $49.60 | $49.60 | $47.45 | $47.45 | $45.41 | 317 |
| 2020-12-18 | $50.83 | $50.83 | $49.55 | $49.60 | $47.47 | 860 |
| 2020-12-17 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 0 |
| 2020-12-16 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 5 |
| 2020-12-15 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 1 |
| 2020-12-14 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 30 |
| 2020-12-11 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 20 |
| 2020-12-10 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 5 |
| 2020-12-09 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 35 |
| 2020-12-08 | $51.00 | $51.00 | $51.00 | $51.00 | $48.81 | 145 |
| 2020-12-07 | $51.32 | $51.32 | $51.32 | $51.32 | $49.12 | 30 |
| 2020-12-04 | $51.32 | $51.32 | $51.32 | $51.32 | $49.12 | 5 |
| 2020-12-03 | $51.18 | $51.32 | $51.18 | $51.32 | $49.12 | 1,160 |
| 2020-12-02 | $51.55 | $51.55 | $51.55 | $51.55 | $49.34 | 26 |
| 2020-12-01 | $51.55 | $51.55 | $51.55 | $51.55 | $49.34 | 1,277 |
| 2020-11-30 | $51.48 | $51.55 | $51.45 | $51.55 | $49.34 | 1,277 |
| 2020-11-27 | $49.93 | $49.93 | $49.93 | $49.93 | $47.79 | 0 |
| 2020-11-25 | $49.93 | $49.93 | $49.93 | $49.93 | $47.79 | 0 |
| 2020-11-24 | $49.93 | $49.93 | $49.93 | $49.93 | $47.79 | 305 |
| 2020-11-23 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 33 |
| 2020-11-20 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 0 |
| 2020-11-19 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 35 |
| 2020-11-18 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 0 |
| 2020-11-17 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 10 |
| 2020-11-16 | $48.75 | $48.75 | $48.75 | $48.75 | $46.66 | 0 |
| 2020-11-13 | $48.74 | $48.75 | $48.71 | $48.75 | $46.66 | 1,650 |
| 2020-11-12 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 65 |
| 2020-11-11 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 0 |
| 2020-11-10 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 11 |
| 2020-11-09 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 1 |
| 2020-11-06 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 0 |
| 2020-11-05 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 2 |
| 2020-11-04 | $52.50 | $52.50 | $52.50 | $52.50 | $50.14 | 125 |
| 2020-11-03 | $49.25 | $49.25 | $49.25 | $49.25 | $47.04 | 80 |
| 2020-11-02 | $49.25 | $49.25 | $49.25 | $49.25 | $47.04 | 0 |
| 2020-10-30 | $45.00 | $49.25 | $45.00 | $49.25 | $47.04 | 891 |
| 2020-10-29 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 36 |
| 2020-10-28 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 10 |
| 2020-10-27 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 1 |
| 2020-10-26 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 742 |
| 2020-10-23 | $57.38 | $57.38 | $57.38 | $57.38 | $54.81 | 19 |
| 2020-10-22 | $57.38 | $57.38 | $57.38 | $57.38 | $54.81 | 170 |
| 2020-10-21 | $57.38 | $57.38 | $57.38 | $57.38 | $54.81 | 0 |
| 2020-10-20 | $57.38 | $57.38 | $57.38 | $57.38 | $54.81 | 24 |
| 2020-10-19 | $57.38 | $57.38 | $57.38 | $57.38 | $54.81 | 193 |
| 2020-10-16 | $55.96 | $55.96 | $55.96 | $55.96 | $53.45 | 10 |
| 2020-10-15 | $55.96 | $55.96 | $55.96 | $55.96 | $53.45 | 0 |
| 2020-10-14 | $55.96 | $55.96 | $55.96 | $55.96 | $53.45 | 1 |
| 2020-10-13 | $55.96 | $55.96 | $55.96 | $55.96 | $53.45 | 186 |
| 2020-10-12 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 0 |
| 2020-10-09 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 1 |
| 2020-10-08 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 0 |
| 2020-10-07 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 6 |
| 2020-10-06 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 0 |
| 2020-10-05 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 28 |
| 2020-10-02 | $55.19 | $55.19 | $55.19 | $55.19 | $52.72 | 6 |
| 2020-10-01 | $55.22 | $55.22 | $55.19 | $55.19 | $52.72 | 402 |
| 2020-09-30 | $52.60 | $52.60 | $52.60 | $52.60 | $50.24 | 5 |
| 2020-09-29 | $52.60 | $52.60 | $52.60 | $52.60 | $50.24 | 5 |
| 2020-09-28 | $52.60 | $52.60 | $52.60 | $52.60 | $50.24 | 90 |
| 2020-09-25 | $52.60 | $52.60 | $52.60 | $52.60 | $50.24 | 0 |
| 2020-09-24 | $52.61 | $52.61 | $52.60 | $52.60 | $50.24 | 269 |
| 2020-09-23 | $53.00 | $53.00 | $53.00 | $53.00 | $50.62 | 22 |
| 2020-09-22 | $53.00 | $53.00 | $53.00 | $53.00 | $50.62 | 0 |
| 2020-09-21 | $53.00 | $53.00 | $53.00 | $53.00 | $50.62 | 173 |
| 2020-09-18 | $53.13 | $53.13 | $53.13 | $53.13 | $50.74 | 200 |
| 2020-09-17 | $52.40 | $52.40 | $52.40 | $52.40 | $50.05 | 31 |
| 2020-09-16 | $52.40 | $52.40 | $52.40 | $52.40 | $50.05 | 13 |
| 2020-09-15 | $52.40 | $52.40 | $52.40 | $52.40 | $50.05 | 75 |
| 2020-09-14 | $52.40 | $52.40 | $52.40 | $52.40 | $50.05 | 370 |
| 2020-09-11 | $54.95 | $55.09 | $54.28 | $55.09 | $52.62 | 1,150 |
| 2020-09-10 | $57.90 | $57.90 | $57.90 | $57.90 | $55.30 | 0 |
| 2020-09-09 | $57.90 | $57.90 | $57.90 | $57.90 | $55.30 | 0 |
| 2020-09-08 | $57.90 | $57.90 | $57.90 | $57.90 | $55.30 | 2 |
| 2020-09-04 | $57.90 | $57.90 | $57.90 | $57.90 | $55.30 | 140 |
| 2020-09-03 | $57.90 | $57.90 | $57.90 | $57.90 | $55.30 | 235 |
| 2020-09-02 | $59.95 | $59.95 | $59.95 | $59.95 | $57.26 | 15 |
| 2020-09-01 | $59.36 | $59.95 | $59.36 | $59.95 | $57.26 | 366 |
| 2020-08-31 | $56.15 | $56.15 | $56.15 | $56.15 | $53.63 | 163 |
| 2020-08-28 | $56.15 | $56.15 | $56.15 | $56.15 | $53.63 | 156 |
| 2020-08-27 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 13 |
| 2020-08-26 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 0 |
| 2020-08-25 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 3 |
| 2020-08-24 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 16 |
| 2020-08-21 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 12 |
| 2020-08-20 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 64 |
| 2020-08-19 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 0 |
| 2020-08-18 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 21 |
| 2020-08-17 | $55.75 | $55.75 | $55.75 | $55.75 | $53.25 | 82 |
| 2020-08-14 | $55.85 | $55.85 | $55.85 | $55.85 | $53.34 | 53 |
| 2020-08-13 | $55.85 | $55.85 | $55.85 | $55.85 | $53.25 | 109 |
| 2020-08-12 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 14 |
| 2020-08-11 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 1 |
| 2020-08-10 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 1,233 |
| 2020-08-07 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 6 |
| 2020-08-06 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 44 |
| 2020-08-05 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 2 |
| 2020-08-04 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 0 |
| 2020-08-03 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 0 |
| 2020-07-31 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 50 |
| 2020-07-30 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 35 |
| 2020-07-29 | $56.95 | $56.95 | $56.95 | $56.95 | $54.30 | 443 |
| 2020-07-28 | $54.91 | $54.91 | $54.91 | $54.91 | $52.35 | 0 |
| 2020-07-27 | $54.91 | $54.91 | $54.91 | $54.91 | $52.35 | 40 |
| 2020-07-24 | $54.91 | $54.91 | $54.91 | $54.91 | $52.35 | 2 |
| 2020-07-23 | $55.93 | $55.93 | $54.81 | $54.91 | $52.35 | 4,652 |
| 2020-07-22 | $55.50 | $55.50 | $55.00 | $55.00 | $52.44 | 580 |
| 2020-07-21 | $55.93 | $55.93 | $55.93 | $55.93 | $53.32 | 378 |
| 2020-07-20 | $56.80 | $56.80 | $56.80 | $56.80 | $54.15 | 3,040 |
| 2020-07-17 | $55.44 | $55.44 | $55.44 | $55.44 | $52.86 | 140 |
| 2020-07-16 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 9 |
| 2020-07-15 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 4 |
| 2020-07-14 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 70 |
| 2020-07-13 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 15 |
| 2020-07-10 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 178 |
| 2020-07-09 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 50 |
| 2020-07-08 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 20 |
| 2020-07-07 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 1 |
| 2020-07-06 | $56.20 | $56.20 | $56.20 | $56.20 | $53.58 | 100 |
| 2020-07-02 | $53.18 | $53.18 | $53.18 | $53.18 | $50.70 | 50 |
| 2020-07-01 | $53.18 | $53.18 | $53.18 | $53.18 | $50.70 | 0 |
| 2020-06-30 | $53.18 | $53.18 | $53.18 | $53.18 | $50.70 | 216 |
| 2020-06-29 | $52.49 | $52.49 | $52.49 | $52.49 | $50.04 | 126 |
| 2020-06-26 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 1 |
| 2020-06-25 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 80 |
| 2020-06-24 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 0 |
| 2020-06-23 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 20 |
| 2020-06-22 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 6 |
| 2020-06-19 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 65 |
| 2020-06-18 | $51.98 | $51.98 | $51.98 | $51.98 | $49.56 | 0 |
| 2020-06-17 | $52.43 | $52.43 | $51.98 | $51.98 | $49.56 | 220 |
| 2020-06-16 | $51.39 | $51.39 | $51.39 | $51.39 | $48.99 | 1 |
| 2020-06-15 | $51.39 | $51.39 | $51.39 | $51.39 | $48.99 | 100 |
| 2020-06-12 | $50.09 | $50.09 | $50.09 | $50.09 | $47.76 | 10 |
| 2020-06-11 | $50.09 | $50.09 | $50.09 | $50.09 | $47.76 | 0 |
| 2020-06-10 | $50.09 | $50.09 | $50.09 | $50.09 | $47.76 | 170 |
| 2020-06-09 | $48.57 | $48.57 | $48.46 | $48.46 | $46.20 | 478 |
| 2020-06-08 | $49.91 | $49.91 | $49.87 | $49.87 | $47.55 | 370 |
| 2020-06-05 | $48.63 | $50.35 | $48.63 | $48.63 | $46.36 | 751 |
| 2020-06-04 | $47.86 | $47.86 | $47.86 | $47.86 | $45.63 | 63 |
| 2020-06-03 | $47.28 | $47.86 | $47.03 | $47.86 | $45.63 | 910 |
| 2020-06-02 | $45.88 | $45.88 | $45.88 | $45.88 | $43.74 | 120 |
| 2020-06-01 | $44.85 | $44.85 | $44.85 | $44.85 | $42.76 | 105 |
| 2020-05-29 | $42.32 | $42.32 | $42.32 | $42.32 | $40.35 | 3,643 |
| 2020-05-28 | $42.32 | $42.32 | $42.32 | $42.32 | $40.35 | 601 |
| 2020-05-27 | $42.32 | $42.32 | $42.32 | $42.32 | $40.35 | 1,010 |
| 2020-05-26 | $42.32 | $42.32 | $42.32 | $42.32 | $40.35 | 23 |
| 2020-05-22 | $42.32 | $42.32 | $42.32 | $42.32 | $40.35 | 2,600 |
| 2020-05-21 | $41.21 | $41.21 | $41.21 | $41.21 | $39.29 | 0 |
| 2020-05-20 | $41.21 | $41.21 | $41.21 | $41.21 | $39.29 | 72 |
| 2020-05-19 | $41.21 | $41.21 | $41.21 | $41.21 | $39.29 | 59 |
| 2020-05-18 | $41.21 | $41.21 | $41.21 | $41.21 | $39.29 | 0 |
| 2020-05-15 | $41.21 | $41.21 | $41.21 | $41.21 | $39.29 | 0 |
| 2020-05-14 | $41.11 | $41.11 | $41.11 | $41.11 | $39.19 | 40 |
| 2020-05-13 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 8 |
| 2020-05-12 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 0 |
| 2020-05-11 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 82 |
| 2020-05-08 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 0 |
| 2020-05-07 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 20 |
| 2020-05-06 | $41.21 | $41.21 | $41.21 | $41.21 | $39.20 | 1,020 |
| 2020-05-05 | $38.90 | $39.81 | $38.79 | $39.53 | $37.60 | 3,075 |
| 2020-05-04 | $36.95 | $36.95 | $36.95 | $36.95 | $35.15 | 1 |
| 2020-05-01 | $36.95 | $36.95 | $36.95 | $36.95 | $35.15 | 100 |
| 2020-04-30 | $37.00 | $37.00 | $37.00 | $37.00 | $35.19 | 100 |
| 2020-04-29 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 78 |
| 2020-04-28 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 10 |
| 2020-04-27 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 0 |
| 2020-04-24 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 30 |
| 2020-04-23 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 40 |
| 2020-04-22 | $36.83 | $36.83 | $36.83 | $36.83 | $35.03 | 250 |
| 2020-04-21 | $37.20 | $37.20 | $37.03 | $37.03 | $35.22 | 250 |
| 2020-04-20 | $36.36 | $36.36 | $36.36 | $36.36 | $34.58 | 0 |
| 2020-04-17 | $36.36 | $36.36 | $36.36 | $36.36 | $34.58 | 50 |
| 2020-04-16 | $35.95 | $36.36 | $35.95 | $36.36 | $34.58 | 823 |
| 2020-04-15 | $33.20 | $33.20 | $33.20 | $33.20 | $31.58 | 253 |
| 2020-04-14 | $33.20 | $33.20 | $33.20 | $33.20 | $31.58 | 13 |
| 2020-04-13 | $33.20 | $33.20 | $33.20 | $33.20 | $31.58 | 0 |
| 2020-04-09 | $33.20 | $33.20 | $33.20 | $33.20 | $31.58 | 0 |
| 2020-04-08 | $33.20 | $33.20 | $33.20 | $33.20 | $31.58 | 500 |
| 2020-04-07 | $33.75 | $33.75 | $33.61 | $33.61 | $31.97 | 2,000 |
| 2020-04-06 | $31.34 | $31.34 | $31.34 | $31.34 | $29.81 | 201 |
| 2020-04-03 | $29.47 | $29.47 | $29.47 | $29.47 | $28.03 | 30 |
| 2020-04-02 | $30.08 | $30.08 | $29.47 | $29.47 | $28.03 | 250 |
| 2020-04-01 | $29.33 | $29.33 | $29.33 | $29.33 | $27.90 | 100 |
| 2020-03-31 | $28.62 | $28.62 | $28.62 | $28.62 | $27.22 | 0 |
| 2020-03-30 | $28.62 | $28.62 | $28.62 | $28.62 | $27.23 | 17 |
| 2020-03-27 | $28.62 | $28.62 | $28.62 | $28.62 | $27.22 | 0 |
| 2020-03-26 | $28.62 | $28.62 | $28.62 | $28.62 | $27.22 | 10 |
| 2020-03-25 | $27.79 | $28.62 | $27.78 | $28.62 | $27.22 | 1,753 |
| 2020-03-24 | $27.23 | $27.23 | $26.87 | $26.87 | $25.56 | 475 |
| 2020-03-23 | $28.60 | $28.60 | $28.60 | $28.60 | $27.20 | 2 |
| 2020-03-20 | $28.80 | $28.80 | $28.60 | $28.60 | $27.20 | 1,200 |
| 2020-03-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.39 | 403 |
| 2020-03-18 | $31.22 | $31.22 | $31.22 | $31.22 | $29.70 | 0 |
| 2020-03-17 | $31.22 | $31.22 | $31.22 | $31.22 | $29.70 | 0 |
| 2020-03-16 | $31.22 | $31.22 | $31.22 | $31.22 | $29.70 | 0 |
| 2020-03-13 | $32.09 | $32.09 | $30.99 | $31.22 | $29.70 | 2,600 |
| 2020-03-12 | $35.27 | $35.27 | $35.27 | $35.27 | $33.55 | 0 |
| 2020-03-11 | $35.27 | $35.27 | $35.27 | $35.27 | $33.55 | 0 |
| 2020-03-10 | $36.22 | $36.22 | $35.27 | $35.27 | $33.55 | 700 |
| 2020-03-09 | $37.80 | $37.80 | $37.80 | $37.80 | $35.95 | 72 |
| 2020-03-06 | $37.80 | $37.80 | $37.80 | $37.80 | $35.95 | 0 |
| 2020-03-05 | $37.80 | $37.80 | $37.80 | $37.80 | $35.95 | 0 |
| 2020-03-04 | $37.80 | $37.80 | $37.80 | $37.80 | $35.95 | 0 |
| 2020-03-03 | $37.80 | $37.80 | $37.80 | $37.80 | $35.95 | 4 |
| 2020-03-02 | $37.99 | $37.99 | $37.80 | $37.80 | $35.95 | 279 |
| 2020-02-28 | $38.99 | $38.99 | $38.99 | $38.99 | $37.09 | 0 |
| 2020-02-27 | $38.99 | $38.99 | $38.99 | $38.99 | $37.09 | 1,042 |
| 2020-02-26 | $38.99 | $38.99 | $38.99 | $38.99 | $37.09 | 0 |
| 2020-02-25 | $38.99 | $38.99 | $38.99 | $38.99 | $37.09 | 2,003 |
| 2020-02-24 | $39.71 | $39.71 | $39.71 | $39.71 | $37.77 | 125 |
| 2020-02-21 | $40.00 | $40.00 | $40.00 | $40.00 | $38.05 | 0 |
| 2020-02-20 | $40.00 | $40.00 | $40.00 | $40.00 | $38.05 | 0 |
| 2020-02-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.05 | 0 |
| 2020-02-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.05 | 0 |
| 2020-02-14 | $39.91 | $39.91 | $39.91 | $39.91 | $37.96 | 6 |
| 2020-02-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.05 | 0 |
| 2020-02-12 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-02-11 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 6 |
| 2020-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-02-05 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 2,590 |
| 2020-02-04 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 0 |
| 2020-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $37.97 | 1,000 |
| 2020-01-28 | $40.14 | $40.14 | $40.12 | $40.12 | $38.08 | 800 |
| 2020-01-27 | $38.71 | $38.71 | $38.71 | $38.71 | $36.74 | 126 |
| 2020-01-24 | $39.60 | $39.60 | $39.60 | $39.60 | $37.59 | 210 |
| 2020-01-23 | $39.60 | $39.60 | $39.60 | $39.60 | $37.59 | 249 |
| 2020-01-22 | $40.05 | $40.05 | $40.05 | $40.05 | $38.02 | 82 |
| 2020-01-21 | $40.10 | $40.10 | $40.05 | $40.05 | $38.02 | 850 |
| 2020-01-17 | $40.11 | $40.11 | $40.11 | $40.11 | $38.07 | 150 |
| 2020-01-16 | $39.77 | $39.77 | $39.77 | $39.77 | $37.75 | 25 |
| 2020-01-15 | $39.77 | $39.77 | $39.77 | $39.77 | $37.75 | 1 |
| 2020-01-14 | $39.77 | $39.77 | $39.77 | $39.77 | $37.75 | 151 |
| 2020-01-13 | $39.62 | $39.62 | $39.62 | $39.62 | $37.61 | 0 |
| 2020-01-10 | $39.62 | $39.62 | $39.62 | $39.62 | $37.61 | 0 |
| 2020-01-09 | $39.34 | $39.66 | $39.34 | $39.62 | $37.61 | 1,199 |
| 2020-01-08 | $39.14 | $39.14 | $39.14 | $39.14 | $37.15 | 0 |
| 2020-01-07 | $39.14 | $39.14 | $39.14 | $39.14 | $37.15 | 0 |
| 2020-01-06 | $39.14 | $39.14 | $39.14 | $39.14 | $37.15 | 269 |
| 2020-01-03 | $37.10 | $37.10 | $37.10 | $37.10 | $35.22 | 0 |
| 2020-01-02 | $37.10 | $37.10 | $37.10 | $37.10 | $35.22 | 0 |
| 2019-12-31 | $37.10 | $37.10 | $37.10 | $37.10 | $35.22 | 0 |
| 2019-12-30 | $37.10 | $37.10 | $37.10 | $37.10 | $35.22 | 0 |
| 2019-12-27 | $37.09 | $37.10 | $37.08 | $37.10 | $35.22 | 2,497 |
| 2019-12-26 | $38.09 | $38.09 | $38.09 | $38.09 | $36.16 | 0 |
| 2019-12-24 | $38.09 | $38.09 | $38.09 | $38.09 | $36.16 | 0 |
| 2019-12-23 | $38.09 | $38.09 | $38.09 | $38.09 | $36.16 | 0 |
| 2019-12-20 | $38.06 | $38.09 | $38.06 | $38.09 | $36.16 | 660 |
| 2019-12-19 | $36.71 | $36.71 | $36.69 | $36.69 | $34.83 | 300 |
| 2019-12-18 | $35.65 | $35.65 | $35.65 | $35.65 | $33.84 | 125 |
| 2019-12-17 | $35.63 | $35.65 | $35.56 | $35.65 | $33.84 | 4,200 |
| 2019-12-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.22 | 5 |
| 2019-12-13 | $35.00 | $35.25 | $35.00 | $35.00 | $33.22 | 900 |
| 2019-12-12 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-11 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-10 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-09 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-06 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-05 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-04 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-03 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-12-02 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-29 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-27 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-26 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-25 | $28.99 | $28.99 | $28.99 | $28.99 | $27.52 | 360 |
| 2019-11-22 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-21 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-20 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-19 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-18 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-15 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-14 | $29.08 | $29.08 | $29.08 | $29.08 | $27.60 | 0 |
| 2019-11-13 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-12 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 5 |
| 2019-11-11 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-08 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-07 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-06 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-05 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-04 | $29.08 | $29.08 | $29.08 | $29.08 | $27.52 | 0 |
| 2019-11-01 | $29.14 | $29.14 | $29.08 | $29.08 | $27.52 | 1,379 |
| 2019-10-31 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-30 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-29 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-28 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-25 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-24 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-23 | $28.04 | $28.04 | $28.04 | $28.04 | $26.54 | 0 |
| 2019-10-22 | $28.14 | $28.20 | $28.04 | $28.04 | $26.54 | 5,501 |
| 2019-10-21 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-18 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-17 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-16 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-14 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-11 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-10 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 0 |
| 2019-10-09 | $26.28 | $26.28 | $26.28 | $26.28 | $24.87 | 5 |
| 2019-10-08 | $26.25 | $26.28 | $26.24 | $26.28 | $24.87 | 1,000 |
| 2019-10-07 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 5 |
| 2019-10-04 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
| 2019-10-03 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
| 2019-10-02 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
| 2019-10-01 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 180 |
| 2019-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 888 |
| 2019-09-27 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 0 |
| 2019-09-26 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 0 |
| 2019-09-25 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 0 |
| 2019-09-24 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 0 |
| 2019-09-23 | $28.20 | $28.20 | $28.20 | $28.20 | $26.69 | 300 |
| 2019-09-20 | $28.27 | $28.27 | $28.27 | $28.27 | $26.76 | 0 |
| 2019-09-19 | $28.27 | $28.27 | $28.27 | $28.27 | $26.75 | 606 |
| 2019-09-18 | $28.78 | $28.78 | $28.78 | $28.78 | $27.24 | 0 |
| 2019-09-17 | $28.78 | $28.78 | $28.78 | $28.78 | $27.24 | 0 |
| 2019-09-16 | $28.72 | $28.78 | $28.72 | $28.78 | $27.24 | 5,783 |
| 2019-09-13 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-11 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-10 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 7 |
| 2019-09-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-09-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-08-30 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-08-29 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $26.98 | 0 |
| 2019-08-27 | $28.49 | $28.50 | $28.49 | $28.50 | $26.98 | 320 |
| 2019-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-20 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-19 | $27.10 | $27.10 | $27.10 | $27.10 | $25.65 | 0 |
| 2019-08-15 | $27.00 | $27.10 | $27.00 | $27.02 | $25.57 | 1,200 |
| 2019-08-14 | $27.00 | $27.10 | $27.00 | $27.10 | $25.57 | 1,200 |
| 2019-08-13 | $27.71 | $27.71 | $27.71 | $27.71 | $26.15 | 1,172 |
| 2019-08-12 | $27.39 | $27.49 | $27.39 | $27.47 | $25.92 | 1,400 |
| 2019-08-09 | $27.00 | $27.60 | $27.00 | $27.60 | $26.04 | 453 |
| 2019-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $25.15 | 1,000 |
| 2019-08-07 | $25.42 | $25.91 | $25.42 | $25.91 | $24.45 | 800 |
| 2019-08-06 | $25.34 | $25.75 | $25.34 | $25.75 | $24.30 | 1,710 |
| 2019-08-05 | $25.61 | $25.61 | $25.61 | $25.61 | $24.17 | 100 |
| 2019-08-02 | $24.95 | $25.00 | $24.95 | $24.99 | $23.58 | 1,200 |
| 2019-08-01 | $26.04 | $26.04 | $26.04 | $26.04 | $24.57 | 102 |
| 2019-07-31 | $26.59 | $26.59 | $26.48 | $26.48 | $24.99 | 500 |
| 2019-07-30 | $26.59 | $26.59 | $26.48 | $26.48 | $24.99 | 500 |
| 2019-07-29 | $27.35 | $27.35 | $27.35 | $27.35 | $25.81 | 1,502 |
| 2019-07-26 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-25 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-24 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-23 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-22 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-19 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-18 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-17 | $26.48 | $26.48 | $26.48 | $26.48 | $24.99 | 0 |
| 2019-07-16 | $26.46 | $26.48 | $26.46 | $26.48 | $24.99 | 1,500 |
| 2019-07-15 | $26.54 | $26.54 | $26.54 | $26.54 | $25.04 | 0 |
| 2019-07-12 | $26.54 | $26.54 | $26.54 | $26.54 | $25.04 | 0 |
| 2019-07-11 | $26.54 | $26.54 | $26.54 | $26.54 | $25.04 | 0 |
| 2019-07-10 | $26.50 | $26.54 | $26.50 | $26.54 | $25.04 | 400 |
| 2019-07-09 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-07-08 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-07-05 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-07-03 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-07-02 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-07-01 | $26.27 | $26.27 | $26.27 | $26.27 | $24.79 | 0 |
| 2019-06-28 | $26.29 | $26.29 | $26.27 | $26.27 | $24.79 | 1,100 |
| 2019-06-27 | $26.08 | $26.08 | $26.08 | $26.08 | $24.61 | 0 |
| 2019-06-26 | $26.08 | $26.08 | $26.08 | $26.08 | $24.61 | 0 |
| 2019-06-25 | $26.96 | $26.96 | $26.04 | $26.08 | $24.61 | 5,620 |
| 2019-06-24 | $27.30 | $27.30 | $27.30 | $27.30 | $25.76 | 200 |
| 2019-06-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.71 | 20 |
| 2019-06-19 | $27.48 | $27.48 | $27.25 | $27.25 | $25.71 | 2,000 |
| 2019-06-18 | $27.59 | $27.59 | $27.49 | $27.49 | $25.94 | 600 |
| 2019-06-17 | $27.48 | $27.48 | $27.48 | $27.48 | $25.93 | 3 |
| 2019-06-14 | $27.48 | $27.48 | $27.48 | $27.48 | $25.93 | 300 |
| 2019-06-13 | $27.66 | $27.67 | $27.66 | $27.66 | $26.10 | 700 |
| 2019-06-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.18 | 80 |
| 2019-06-11 | $27.86 | $28.11 | $27.75 | $27.75 | $26.18 | 3,200 |
| 2019-06-10 | $27.84 | $27.99 | $27.84 | $27.99 | $26.41 | 1,500 |
| 2019-06-06 | $25.32 | $25.32 | $25.31 | $25.31 | $23.88 | 246 |
| 2019-06-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.97 | 0 |
| 2019-06-04 | $25.07 | $25.41 | $25.07 | $25.40 | $23.97 | 400 |
| 2019-06-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.50 | 150 |
| 2019-05-31 | $25.29 | $25.29 | $25.29 | $25.29 | $23.86 | 2 |
| 2019-05-30 | $25.29 | $25.29 | $25.29 | $25.29 | $23.86 | 0 |
| 2019-05-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.86 | 0 |
| 2019-05-28 | $25.28 | $25.29 | $25.28 | $25.29 | $23.86 | 700 |
| 2019-05-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 0 |
| 2019-05-16 | $24.60 | $24.60 | $24.60 | $24.60 | $23.21 | 124 |
| 2019-05-15 | $24.06 | $24.52 | $24.06 | $24.52 | $23.06 | 800 |
| 2019-05-14 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 0 |
| 2019-05-13 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 0 |
| 2019-05-10 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 0 |
| 2019-05-09 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 0 |
| 2019-05-08 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 1,100 |
| 2019-05-07 | $23.78 | $23.78 | $23.75 | $23.75 | $22.34 | 600 |
| 2019-05-06 | $23.81 | $23.81 | $23.81 | $23.81 | $22.40 | 100 |
| 2019-05-03 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-05-02 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-05-01 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-04-30 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-04-29 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 50 |
| 2019-04-25 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-04-24 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 0 |
| 2019-04-23 | $24.33 | $24.33 | $24.33 | $24.33 | $22.88 | 124 |
| 2019-04-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.99 | 0 |
| 2019-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $22.99 | 0 |
| 2019-04-17 | $24.54 | $24.54 | $24.45 | $24.45 | $22.99 | 900 |
| 2019-04-15 | $24.47 | $24.47 | $24.47 | $24.47 | $23.01 | 125 |
| 2019-04-12 | $24.52 | $24.52 | $24.52 | $24.52 | $23.06 | 300 |
| 2019-04-11 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 460 |
| 2019-04-10 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-09 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-08 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-05 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-03 | $25.10 | $25.10 | $25.10 | $25.10 | $23.61 | 0 |
| 2019-04-02 | $25.12 | $25.12 | $25.10 | $25.10 | $23.61 | 370 |
| 2019-04-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.46 | 0 |
| 2019-03-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.46 | 0 |
| 2019-03-28 | $24.95 | $24.95 | $24.95 | $24.95 | $23.46 | 180 |
| 2019-03-27 | $24.68 | $24.87 | $24.68 | $24.87 | $23.39 | 1,487 |
| 2019-03-26 | $23.88 | $23.88 | $23.88 | $23.88 | $22.46 | 0 |
| 2019-03-25 | $23.88 | $23.88 | $23.88 | $23.88 | $22.46 | 100 |
| 2019-03-22 | $23.62 | $23.62 | $23.62 | $23.62 | $22.21 | 12 |
| 2019-03-21 | $23.62 | $23.62 | $23.62 | $23.62 | $22.21 | 0 |
| 2019-03-20 | $23.62 | $23.62 | $23.62 | $23.62 | $22.21 | 450 |
| 2019-03-18 | $24.37 | $24.37 | $24.37 | $24.37 | $22.92 | 0 |
| 2019-03-15 | $24.36 | $24.37 | $24.36 | $24.37 | $22.92 | 370 |
| 2019-03-14 | $24.29 | $24.33 | $24.29 | $24.33 | $22.88 | 600 |
| 2019-03-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.74 | 0 |
| 2019-03-12 | $25.08 | $25.24 | $25.08 | $25.24 | $23.74 | 1,640 |
| 2019-03-11 | $25.61 | $25.61 | $25.61 | $25.61 | $24.09 | 314 |
| 2019-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 170 |
| 2019-03-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-03-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-03-05 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-03-04 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-03-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-28 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-27 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 10 |
| 2019-02-20 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.40 | 73 |
| 2019-02-14 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-13 | $27.07 | $27.07 | $27.07 | $27.07 | $25.46 | 0 |
| 2019-02-12 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-11 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-05 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-02-04 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 10 |
| 2019-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-01-31 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 0 |
| 2019-01-30 | $27.07 | $27.07 | $27.07 | $27.07 | $25.39 | 244 |
| 2019-01-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.80 | 100 |
| 2019-01-28 | $27.37 | $27.37 | $27.37 | $27.37 | $25.68 | 0 |
| 2019-01-25 | $54.74 | $54.74 | $54.74 | $54.74 | $25.68 | 4 |
| 2019-01-24 | $54.74 | $54.74 | $54.74 | $54.74 | $25.68 | 0 |
| 2019-01-23 | $54.74 | $54.74 | $54.74 | $54.74 | $25.68 | 300 |
| 2019-01-18 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 0 |
| 2019-01-17 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 0 |
| 2019-01-16 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 0 |
| 2019-01-15 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 0 |
| 2019-01-14 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 0 |
| 2019-01-11 | $53.72 | $53.72 | $53.72 | $53.72 | $25.20 | 500 |
| 2019-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $23.45 | 0 |
| 2019-01-09 | $50.00 | $50.00 | $50.00 | $50.00 | $23.45 | 100 |
| 2019-01-08 | $50.00 | $50.00 | $50.00 | $50.00 | $23.45 | 0 |
| 2019-01-07 | $50.00 | $50.00 | $50.00 | $50.00 | $23.45 | 600 |
| 2019-01-04 | $48.97 | $49.10 | $48.78 | $48.78 | $22.88 | 4,300 |
| 2019-01-03 | $49.02 | $49.02 | $49.02 | $49.02 | $22.99 | 200 |
| 2018-12-27 | $52.87 | $52.87 | $52.87 | $52.87 | $24.80 | 0 |
| 2018-12-26 | $52.87 | $52.87 | $52.87 | $52.87 | $24.80 | 180 |
| 2018-12-24 | $52.87 | $52.87 | $52.87 | $52.87 | $24.80 | 0 |
| 2018-12-21 | $52.87 | $52.87 | $52.87 | $52.87 | $24.80 | 0 |
| 2018-12-20 | $52.87 | $52.87 | $52.87 | $52.87 | $24.80 | 0 |
| 2018-12-19 | $51.35 | $52.87 | $51.35 | $52.87 | $24.80 | 1,800 |
| 2018-12-18 | $50.05 | $50.05 | $50.05 | $50.05 | $23.48 | 0 |
| 2018-12-17 | $50.05 | $50.05 | $50.05 | $50.05 | $23.48 | 5,650 |
| 2018-12-14 | $50.05 | $50.05 | $50.05 | $50.05 | $23.48 | 3,780 |
| 2018-12-13 | $50.34 | $50.49 | $50.05 | $50.05 | $23.48 | 5,240 |
| 2018-12-12 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-12-11 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-12-10 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-12-07 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-12-04 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-12-03 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-11-30 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 9,564 |
| 2018-11-29 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-11-28 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-11-27 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-11-26 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 0 |
| 2018-11-23 | $52.95 | $52.95 | $52.95 | $52.95 | $24.84 | 2,250 |
| 2018-11-21 | $60.19 | $60.19 | $60.19 | $60.19 | $28.23 | 0 |
| 2018-11-20 | $60.19 | $60.19 | $60.19 | $60.19 | $28.23 | 0 |
| 2018-11-19 | $60.19 | $60.19 | $60.19 | $60.19 | $28.23 | 0 |
| 2018-11-16 | $60.19 | $60.19 | $60.19 | $60.19 | $28.23 | 0 |
| 2018-11-15 | $60.19 | $60.19 | $60.19 | $60.19 | $28.23 | 0 |
| 2018-11-14 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-13 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-12 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-09 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-08 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-07 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-06 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-05 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-02 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-11-01 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-31 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-30 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-29 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-26 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-25 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 2 |
| 2018-10-24 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-23 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-22 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-19 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 12 |
| 2018-10-18 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-17 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-16 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-15 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-12 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-11 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 8 |
| 2018-10-10 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-09 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 10 |
| 2018-10-08 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-05 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-04 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-10-03 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 10 |
| 2018-10-02 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 50 |
| 2018-10-01 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-28 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-27 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-26 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-25 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-24 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-21 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-20 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-19 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-18 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-17 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-14 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-13 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-12 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-11 | $60.05 | $60.05 | $60.05 | $60.05 | $28.10 | 64 |
| 2018-09-10 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-07 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-06 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-05 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-09-04 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-31 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-30 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-29 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-28 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-27 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 90 |
| 2018-08-24 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-23 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-22 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 4 |
| 2018-08-21 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-20 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-17 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-16 | $60.19 | $60.19 | $60.19 | $60.19 | $28.17 | 0 |
| 2018-08-15 | $60.19 | $60.19 | $60.19 | $60.19 | $28.10 | 0 |
| 2018-08-14 | $60.19 | $60.19 | $60.19 | $60.19 | $28.10 | 0 |
| 2018-08-13 | $60.19 | $60.19 | $60.19 | $60.19 | $28.10 | 0 |
| 2018-08-10 | $60.48 | $60.48 | $60.18 | $60.19 | $28.10 | 5,800 |
| 2018-08-09 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-08-08 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-08-07 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-08-06 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-08-03 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-08-02 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 6 |
| 2018-08-01 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-31 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-30 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-27 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-26 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-25 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-24 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-23 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-20 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-19 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-18 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-17 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-16 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 0 |
| 2018-07-13 | $61.00 | $61.00 | $61.00 | $61.00 | $28.48 | 900 |
| 2018-07-12 | $60.77 | $60.77 | $60.77 | $60.77 | $28.38 | 0 |
| 2018-07-11 | $61.15 | $61.15 | $60.77 | $60.77 | $28.38 | 904 |
| 2018-07-10 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-07-09 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-07-06 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-07-05 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-07-03 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-07-02 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-06-29 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 18,000 |
| 2018-06-28 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-06-27 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-06-26 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-06-25 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 0 |
| 2018-06-22 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 18,070 |
| 2018-06-21 | $57.44 | $57.44 | $57.44 | $57.44 | $26.82 | 1,000 |
| 2018-06-20 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-19 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-18 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-15 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-14 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-13 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-12 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-11 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-08 | $54.67 | $54.67 | $54.67 | $54.67 | $25.53 | 0 |
| 2018-06-07 | $54.03 | $54.67 | $54.03 | $54.67 | $25.53 | 4,000 |
| 2018-06-06 | $52.63 | $52.63 | $52.63 | $52.63 | $24.57 | 0 |
| 2018-06-05 | $52.63 | $52.63 | $52.63 | $52.63 | $24.57 | 3,000 |
| 2018-06-04 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-06-01 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-31 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 576 |
| 2018-05-30 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-29 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-25 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-24 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-23 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-22 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 0 |
| 2018-05-21 | $51.33 | $51.33 | $51.33 | $51.33 | $23.97 | 400 |
| 2018-05-18 | $53.63 | $53.63 | $53.63 | $53.63 | $25.04 | 0 |
| 2018-05-17 | $53.63 | $53.63 | $53.63 | $53.63 | $25.04 | 0 |
| 2018-05-16 | $53.63 | $53.63 | $53.63 | $53.63 | $25.04 | 0 |
| 2018-05-15 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-14 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-11 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-10 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-09 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-08 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-07 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-04 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-03 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-02 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-05-01 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-30 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-27 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-26 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-25 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-24 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-23 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-20 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-19 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-18 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 0 |
| 2018-04-17 | $53.63 | $53.63 | $53.63 | $53.63 | $24.98 | 200 |
| 2018-04-16 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-13 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-12 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-11 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-10 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-09 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-06 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-05 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-04 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-03 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-04-02 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 156 |
| 2018-03-29 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-28 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-27 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-26 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-23 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-22 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-21 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 0 |
| 2018-03-20 | $50.56 | $50.56 | $50.56 | $50.56 | $23.55 | 1,000 |
| 2018-03-19 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-16 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-15 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-14 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-13 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-12 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 0 |
| 2018-03-09 | $49.30 | $49.30 | $49.30 | $49.30 | $22.96 | 200 |
| 2018-03-08 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-03-07 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-03-06 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-03-05 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-03-02 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-03-01 | $49.67 | $49.67 | $49.67 | $49.67 | $23.13 | 0 |
| 2018-02-28 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 150 |
| 2018-02-27 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-26 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-23 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-22 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-21 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-20 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-16 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-15 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-14 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-13 | $49.80 | $49.80 | $49.80 | $49.80 | $23.19 | 0 |
| 2018-02-12 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-02-09 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 88 |
| 2018-02-08 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 132 |
| 2018-02-07 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 100 |
| 2018-02-06 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-02-05 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-02-02 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-02-01 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-31 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-30 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-29 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-26 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-25 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-24 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-23 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-22 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-19 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-18 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-17 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-16 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-12 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-11 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-10 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-09 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 0 |
| 2018-01-08 | $49.80 | $49.80 | $49.80 | $49.80 | $23.12 | 1,200 |
| 2018-01-05 | $50.21 | $50.21 | $50.21 | $50.21 | $23.31 | 1,000 |
| 2018-01-04 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2018-01-03 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2018-01-02 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-29 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-28 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-27 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-26 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-22 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-21 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 0 |
| 2017-12-20 | $46.26 | $46.26 | $46.26 | $46.26 | $21.48 | 200 |
| 2017-12-19 | $46.15 | $46.15 | $46.15 | $46.15 | $21.42 | 0 |
| 2017-12-18 | $45.96 | $46.15 | $45.96 | $46.15 | $21.42 | 2,220 |
| 2017-12-15 | $45.10 | $45.10 | $45.10 | $45.10 | $20.94 | 3,844 |
| 2017-12-14 | $42.82 | $42.82 | $42.82 | $42.82 | $19.88 | 220 |
| 2017-12-13 | $42.02 | $42.02 | $42.02 | $42.02 | $19.51 | 40 |
| 2017-12-12 | $42.02 | $42.02 | $42.02 | $42.02 | $19.51 | 0 |
| 2017-12-11 | $42.02 | $42.04 | $42.02 | $42.02 | $19.51 | 2,000 |
| 2017-12-08 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-12-07 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-12-06 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 200 |
| 2017-12-05 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-12-04 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-12-01 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-11-30 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 174 |
| 2017-11-29 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-11-28 | $42.77 | $42.77 | $42.77 | $42.77 | $19.86 | 0 |
| 2017-11-27 | $42.85 | $42.85 | $42.77 | $42.77 | $19.86 | 2,000 |
| 2017-11-24 | $43.03 | $43.03 | $43.03 | $43.03 | $19.98 | 0 |
| 2017-11-22 | $43.03 | $43.03 | $43.03 | $43.03 | $19.98 | 0 |
| 2017-11-21 | $43.03 | $43.03 | $43.03 | $43.03 | $19.98 | 3,800 |
| 2017-11-20 | $42.01 | $42.01 | $42.01 | $42.01 | $19.50 | 0 |
| 2017-11-17 | $42.01 | $42.01 | $42.01 | $42.01 | $19.50 | 0 |
| 2017-11-16 | $42.01 | $42.01 | $42.01 | $42.01 | $19.50 | 0 |
| 2017-11-15 | $42.01 | $42.01 | $42.01 | $42.01 | $19.50 | 0 |
| 2017-11-14 | $42.01 | $42.01 | $42.01 | $42.01 | $19.43 | 0 |
| 2017-11-13 | $42.01 | $42.01 | $42.01 | $42.01 | $19.43 | 1,000 |
| 2017-11-10 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-09 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-08 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-07 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-06 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-03 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-02 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-11-01 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-10-31 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 0 |
| 2017-10-30 | $42.56 | $42.56 | $42.56 | $42.56 | $19.68 | 2,000 |
| 2017-10-27 | $43.72 | $43.72 | $43.72 | $43.72 | $20.22 | 0 |
| 2017-10-26 | $43.72 | $43.72 | $43.72 | $43.72 | $20.22 | 0 |
| 2017-10-25 | $43.72 | $43.72 | $43.72 | $43.72 | $20.22 | 0 |
| 2017-10-24 | $43.72 | $43.72 | $43.72 | $43.72 | $20.22 | 0 |
| 2017-10-23 | $43.72 | $43.72 | $43.72 | $43.72 | $20.22 | 2,000 |
| 2017-10-20 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 0 |
| 2017-10-19 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 116 |
| 2017-10-18 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 0 |
| 2017-10-17 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 0 |
| 2017-10-16 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 0 |
| 2017-10-13 | $42.04 | $42.04 | $42.04 | $42.04 | $19.44 | 0 |
| 2017-10-12 | $42.09 | $42.09 | $42.04 | $42.04 | $19.44 | 1,000 |
| 2017-10-11 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-10 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-09 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-06 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-05 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-04 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-03 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-10-02 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-29 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-28 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-27 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-26 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-25 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-22 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-21 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-20 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-19 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-18 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-15 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-14 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-13 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-12 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-11 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-08 | $42.60 | $42.60 | $42.60 | $42.60 | $19.70 | 0 |
| 2017-09-07 | $42.61 | $42.62 | $42.60 | $42.60 | $19.70 | 1,200 |
| 2017-09-06 | $41.05 | $41.05 | $41.05 | $41.05 | $18.98 | 6,200 |
| 2017-09-05 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-09-01 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-08-31 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 248 |
| 2017-08-30 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-08-29 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-08-28 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-08-25 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 0 |
| 2017-08-24 | $40.57 | $40.57 | $40.57 | $40.57 | $18.76 | 400 |
| 2017-08-23 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 0 |
| 2017-08-22 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 0 |
| 2017-08-21 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 0 |
| 2017-08-18 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 0 |
| 2017-08-17 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 0 |
| 2017-08-16 | $41.25 | $41.25 | $41.25 | $41.25 | $19.08 | 200 |
| 2017-08-15 | $41.45 | $41.45 | $41.45 | $41.45 | $19.17 | 0 |
| 2017-08-14 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-11 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-10 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-09 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-08 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 10 |
| 2017-08-07 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-04 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-03 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-02 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-08-01 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-31 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-28 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-27 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-26 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-25 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-24 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-21 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-20 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-19 | $41.45 | $41.45 | $41.45 | $41.45 | $19.10 | 0 |
| 2017-07-18 | $41.45 | $41.45 | $41.45 | $41.45 | $19.09 | 300 |
| 2017-07-17 | $40.85 | $40.85 | $40.85 | $40.85 | $18.82 | 0 |
| 2017-07-14 | $40.85 | $40.85 | $40.85 | $40.85 | $18.82 | 0 |
| 2017-07-13 | $40.85 | $40.85 | $40.85 | $40.85 | $18.82 | 0 |
| 2017-07-12 | $40.85 | $40.85 | $40.85 | $40.85 | $18.82 | 0 |
| 2017-07-11 | $40.85 | $40.85 | $40.85 | $40.85 | $18.82 | 0 |
| 2017-07-10 | $40.93 | $40.93 | $40.85 | $40.85 | $18.82 | 1,000 |
| 2017-07-07 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-07-06 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-07-05 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-07-03 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-30 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 3,234 |
| 2017-06-29 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-28 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-27 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-26 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-23 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-22 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-21 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-20 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-19 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-16 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-15 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-14 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-13 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-12 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 0 |
| 2017-06-09 | $41.00 | $41.00 | $41.00 | $41.00 | $18.89 | 400 |
| 2017-06-08 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 400 |
| 2017-06-07 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 600 |
| 2017-06-06 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 1,400 |
| 2017-06-05 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 600 |
| 2017-06-02 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 1,600 |
| 2017-06-01 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 1,500 |
| 2017-05-31 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 1,800 |
| 2017-05-30 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 2,400 |
| 2017-05-26 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 2,200 |
| 2017-05-25 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 200 |
| 2017-05-24 | $44.23 | $44.23 | $44.23 | $44.23 | $20.38 | 1,200 |
| 2017-05-23 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-22 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-19 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-18 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-17 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-16 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 0 |
| 2017-05-15 | $42.43 | $42.43 | $42.43 | $42.43 | $19.55 | 600 |
| 2017-05-12 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 1,800 |
| 2017-05-11 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-05-10 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-05-09 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 100 |
| 2017-05-08 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 2,600 |
| 2017-05-05 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 800 |
| 2017-05-04 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 2,200 |
| 2017-05-03 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 1,600 |
| 2017-05-02 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 1,600 |
| 2017-05-01 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 3,600 |
| 2017-04-28 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-27 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-26 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-25 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 120 |
| 2017-04-24 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-21 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 1,000 |
| 2017-04-20 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-19 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-18 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-17 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 600 |
| 2017-04-13 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 2,000 |
| 2017-04-12 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 0 |
| 2017-04-11 | $42.43 | $42.43 | $42.43 | $42.43 | $19.47 | 200 |
| 2017-04-10 | $42.16 | $42.16 | $42.16 | $42.16 | $19.35 | 0 |
| 2017-04-07 | $42.16 | $42.16 | $42.16 | $42.16 | $19.35 | 200 |
| 2017-04-06 | $42.16 | $42.16 | $42.16 | $42.16 | $19.35 | 800 |
| 2017-04-05 | $42.16 | $42.16 | $42.16 | $42.16 | $19.35 | 400 |
| 2017-04-04 | $42.34 | $42.34 | $42.34 | $42.34 | $19.43 | 600 |
| 2017-04-03 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 200 |
| 2017-03-31 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 1,800 |
| 2017-03-30 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 7,400 |
| 2017-03-29 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 250 |
| 2017-03-28 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 0 |
| 2017-03-27 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 0 |
| 2017-03-24 | $47.34 | $47.34 | $47.34 | $47.34 | $21.73 | 400 |
| 2017-03-23 | $47.66 | $47.66 | $47.65 | $47.65 | $21.87 | 400 |
| 2017-03-22 | $47.26 | $47.26 | $47.26 | $47.26 | $21.69 | 0 |
| 2017-03-21 | $47.26 | $47.26 | $47.26 | $47.26 | $21.69 | 200 |
| 2017-03-20 | $47.10 | $47.26 | $47.10 | $47.26 | $21.69 | 4,226 |
| 2017-03-17 | $46.65 | $46.65 | $46.65 | $46.65 | $21.41 | 200 |
| 2017-03-16 | $46.63 | $46.65 | $46.63 | $46.65 | $21.41 | 1,000 |
| 2017-03-15 | $45.02 | $45.02 | $45.02 | $45.02 | $20.66 | 0 |
| 2017-03-14 | $45.03 | $45.03 | $45.00 | $45.02 | $20.66 | 5,444 |
| 2017-03-13 | $44.97 | $44.97 | $44.96 | $44.96 | $20.63 | 3,200 |
| 2017-03-10 | $42.78 | $45.76 | $42.37 | $45.28 | $20.78 | 26,800 |
| 2017-03-09 | $41.83 | $41.83 | $41.83 | $41.83 | $19.20 | 0 |
| 2017-03-08 | $41.83 | $41.83 | $41.83 | $41.83 | $19.20 | 0 |
| 2017-03-07 | $41.83 | $41.83 | $41.83 | $41.83 | $19.20 | 0 |
| 2017-03-06 | $41.83 | $41.83 | $41.83 | $41.83 | $19.20 | 0 |
| 2017-03-03 | $41.83 | $41.83 | $41.83 | $41.83 | $19.20 | 0 |
| 2017-03-02 | $41.87 | $41.87 | $41.83 | $41.83 | $19.20 | 2,000 |
| 2017-03-01 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-28 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-27 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-24 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-23 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-22 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 6,800 |
| 2017-02-21 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 6,800 |
| 2017-02-17 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-16 | $40.01 | $40.01 | $40.01 | $40.01 | $18.36 | 0 |
| 2017-02-15 | $40.01 | $40.01 | $40.00 | $40.01 | $18.36 | 7,650 |
| 2017-02-14 | $39.76 | $39.76 | $39.76 | $39.76 | $18.25 | 0 |
| 2017-02-13 | $39.76 | $39.76 | $39.76 | $39.76 | $18.25 | 0 |
| 2017-02-10 | $39.76 | $39.76 | $39.76 | $39.76 | $18.25 | 0 |
| 2017-02-09 | $39.76 | $39.76 | $39.76 | $39.76 | $18.18 | 0 |
| 2017-02-08 | $39.76 | $39.76 | $39.76 | $39.76 | $18.18 | 0 |
| 2017-02-07 | $39.82 | $39.82 | $39.76 | $39.76 | $18.18 | 600 |
| 2017-02-06 | $41.27 | $41.27 | $41.27 | $41.27 | $18.87 | 0 |
| 2017-02-03 | $41.27 | $41.27 | $41.27 | $41.27 | $18.87 | 0 |
| 2017-02-02 | $41.27 | $41.27 | $41.27 | $41.27 | $18.87 | 7,400 |
| 2017-02-01 | $41.27 | $41.27 | $41.27 | $41.27 | $18.87 | 0 |
| 2017-01-31 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-30 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-27 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 7,000 |
| 2017-01-26 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-25 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-24 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-23 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-20 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-19 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 4,200 |
| 2017-01-18 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 4,200 |
| 2017-01-17 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-13 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-12 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-11 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-10 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-09 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 0 |
| 2017-01-06 | $41.27 | $41.27 | $41.27 | $41.27 | $18.88 | 780 |
| 2017-01-05 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 3,200 |
| 2017-01-04 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2017-01-03 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-30 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-29 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-28 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-27 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-23 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 814 |
| 2016-12-22 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-21 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 72 |
| 2016-12-20 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 4,780 |
| 2016-12-19 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 4,820 |
| 2016-12-16 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 50 |
| 2016-12-15 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-14 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-13 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 110 |
| 2016-12-12 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 0 |
| 2016-12-09 | $39.66 | $39.66 | $39.66 | $39.66 | $18.14 | 400 |
| 2016-12-08 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-12-07 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-12-06 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-12-05 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-12-02 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-12-01 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-30 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 1,716 |
| 2016-11-29 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 600 |
| 2016-11-28 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-25 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-23 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-22 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-21 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 5,800 |
| 2016-11-18 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-17 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-16 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-15 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 8,000 |
| 2016-11-14 | $38.36 | $38.36 | $38.36 | $38.36 | $17.54 | 0 |
| 2016-11-11 | $38.36 | $38.36 | $38.36 | $38.36 | $17.48 | 0 |
| 2016-11-10 | $38.29 | $38.36 | $38.29 | $38.36 | $17.48 | 3,000 |
| 2016-11-09 | $37.74 | $37.74 | $37.74 | $37.74 | $17.20 | 1,200 |
| 2016-11-08 | $37.74 | $37.74 | $37.74 | $37.74 | $17.20 | 3,320 |
| 2016-11-07 | $37.74 | $37.74 | $37.74 | $37.74 | $17.20 | 3,200 |
| 2016-11-04 | $36.44 | $36.44 | $36.28 | $36.28 | $16.53 | 9,200 |
| 2016-11-03 | $37.03 | $37.03 | $37.03 | $37.03 | $16.87 | 6,400 |
| 2016-11-02 | $37.90 | $37.90 | $37.90 | $37.90 | $17.27 | 15,600 |
| 2016-11-01 | $37.90 | $37.90 | $37.90 | $37.90 | $17.27 | 204 |
| 2016-10-31 | $38.64 | $38.64 | $38.64 | $38.64 | $17.61 | 0 |
| 2016-10-28 | $38.64 | $38.64 | $38.64 | $38.64 | $17.61 | 0 |
| 2016-10-27 | $38.64 | $38.64 | $38.64 | $38.64 | $17.61 | 0 |
| 2016-10-26 | $38.64 | $38.64 | $38.64 | $38.64 | $17.61 | 200 |
| 2016-10-25 | $38.64 | $38.64 | $38.64 | $38.64 | $17.61 | 3,000 |
| 2016-10-24 | $38.85 | $38.85 | $38.64 | $38.64 | $17.61 | 1,040 |
| 2016-10-21 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-20 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-19 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-18 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-17 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-14 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 2,800 |
| 2016-10-13 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 2,800 |
| 2016-10-12 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-11 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 7,000 |
| 2016-10-10 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-07 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-06 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-05 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-04 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-10-03 | $40.18 | $40.18 | $40.18 | $40.18 | $18.31 | 0 |
| 2016-09-30 | $40.25 | $40.25 | $40.14 | $40.18 | $18.31 | 7,000 |
| 2016-09-29 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-28 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-27 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-26 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-23 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-22 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-21 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-20 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 0 |
| 2016-09-19 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 1,000 |
| 2016-09-16 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 1,800 |
| 2016-09-15 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 400 |
| 2016-09-14 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 2,400 |
| 2016-09-13 | $38.50 | $38.50 | $38.50 | $38.50 | $17.54 | 2,094 |
| 2016-09-12 | $38.47 | $38.50 | $38.47 | $38.50 | $17.54 | 898 |
| 2016-09-09 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 0 |
| 2016-09-08 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 2,400 |
| 2016-09-07 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 0 |
| 2016-09-06 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 0 |
| 2016-09-02 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 6,400 |
| 2016-09-01 | $42.45 | $42.45 | $42.45 | $42.45 | $19.34 | 0 |
| 2016-08-31 | $42.45 | $42.45 | $42.45 | $42.45 | $19.29 | 7,200 |
| 2016-08-30 | $42.45 | $42.45 | $42.45 | $42.45 | $18.93 | 0 |
| 2016-08-29 | $42.45 | $42.45 | $42.45 | $42.45 | $18.93 | 0 |
| 2016-08-26 | $42.45 | $42.45 | $42.45 | $42.45 | $18.93 | 0 |
| 2016-08-25 | $42.45 | $42.45 | $42.45 | $42.45 | $18.93 | 8,200 |
| 2016-08-24 | $42.10 | $42.10 | $42.10 | $42.10 | $18.77 | 2,000 |
| 2016-08-23 | $40.46 | $40.46 | $40.46 | $40.46 | $18.04 | 5,800 |
| 2016-08-22 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-19 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-18 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-17 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-16 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-15 | $40.57 | $40.57 | $40.57 | $40.57 | $18.09 | 0 |
| 2016-08-12 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-11 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-10 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 286 |
| 2016-08-09 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 90 |
| 2016-08-08 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-05 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-04 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-03 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-02 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-08-01 | $40.57 | $40.57 | $40.57 | $40.57 | $18.03 | 0 |
| 2016-07-29 | $40.58 | $40.58 | $40.57 | $40.57 | $18.03 | 2,400 |
| 2016-07-28 | $39.90 | $39.90 | $39.90 | $39.90 | $17.73 | 0 |
| 2016-07-27 | $39.90 | $39.90 | $39.90 | $39.90 | $17.73 | 0 |
| 2016-07-26 | $39.90 | $39.90 | $39.90 | $39.90 | $17.73 | 0 |
| 2016-07-25 | $39.90 | $39.90 | $39.90 | $39.90 | $17.73 | 0 |
| 2016-07-22 | $39.90 | $39.90 | $39.90 | $39.90 | $17.73 | 400 |
| 2016-07-21 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-20 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-19 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 3,800 |
| 2016-07-18 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-15 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 8,200 |
| 2016-07-14 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-13 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-12 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-11 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-08 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 0 |
| 2016-07-07 | $40.85 | $40.85 | $40.85 | $40.85 | $18.15 | 60 |
| 2016-07-06 | $40.77 | $40.85 | $40.76 | $40.85 | $18.15 | 1,200 |
| 2016-07-05 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 13,200 |
| 2016-07-01 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-30 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-29 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-28 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-27 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 26 |
| 2016-06-24 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-23 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 0 |
| 2016-06-22 | $42.11 | $42.11 | $42.11 | $42.11 | $18.71 | 800 |
| 2016-06-21 | $42.33 | $42.33 | $42.33 | $42.33 | $18.81 | 290 |
| 2016-06-20 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 0 |
| 2016-06-17 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 11,200 |
| 2016-06-16 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 13,000 |
| 2016-06-15 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 13,070 |
| 2016-06-14 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 13,000 |
| 2016-06-13 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 13,140 |
| 2016-06-10 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 0 |
| 2016-06-09 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 0 |
| 2016-06-08 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 470 |
| 2016-06-07 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 200 |
| 2016-06-06 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 2,216 |
| 2016-06-03 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 4,000 |
| 2016-06-02 | $46.70 | $46.70 | $46.70 | $46.70 | $20.75 | 400 |
| 2016-06-01 | $43.53 | $43.53 | $43.53 | $43.53 | $19.34 | 0 |
| 2016-05-31 | $43.53 | $43.53 | $43.53 | $43.53 | $19.34 | 400 |
| 2016-05-27 | $43.53 | $43.53 | $43.53 | $43.53 | $19.34 | 2,290 |
| 2016-05-26 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 2,200 |
| 2016-05-25 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-24 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 1,200 |
| 2016-05-23 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-20 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-19 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-18 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-17 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-16 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-13 | $40.23 | $40.23 | $40.23 | $40.23 | $17.88 | 0 |
| 2016-05-12 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-11 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-10 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-09 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-06 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-05 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 4,400 |
| 2016-05-04 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-03 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-05-02 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-29 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-28 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-27 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-26 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-25 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-22 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-21 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 170 |
| 2016-04-20 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-19 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-18 | $40.23 | $40.23 | $40.23 | $40.23 | $17.82 | 0 |
| 2016-04-15 | $40.18 | $40.23 | $40.18 | $40.23 | $17.82 | 4,100 |
| 2016-04-14 | $41.58 | $41.62 | $40.67 | $40.67 | $18.01 | 6,400 |
| 2016-04-13 | $41.54 | $41.58 | $41.31 | $41.58 | $18.41 | 6,800 |
| 2016-04-12 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-11 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-08 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-07 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-06 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-05 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-04 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-04-01 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-31 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 82 |
| 2016-03-30 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-29 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-28 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-24 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-23 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-22 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-21 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-18 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 28,148 |
| 2016-03-17 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-16 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-15 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-14 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-11 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 23,600 |
| 2016-03-10 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 40 |
| 2016-03-09 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-08 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 1,600 |
| 2016-03-07 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-04 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-03-03 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 730 |
| 2016-03-02 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 2,400 |
| 2016-03-01 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 254 |
| 2016-02-29 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 816 |
| 2016-02-26 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 4,700 |
| 2016-02-25 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-24 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-23 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-22 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-19 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-18 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-17 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-16 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-12 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-11 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-10 | $41.88 | $41.88 | $41.88 | $41.88 | $18.55 | 0 |
| 2016-02-09 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-08 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-05 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-04 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-03 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-02 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-02-01 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 120 |
| 2016-01-29 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 0 |
| 2016-01-28 | $41.88 | $41.88 | $41.88 | $41.88 | $18.49 | 236 |
| 2016-01-27 | $40.61 | $40.61 | $40.61 | $40.61 | $17.93 | 400 |
| 2016-01-26 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-25 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-22 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-21 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-20 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-19 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 7,000 |
| 2016-01-15 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-14 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 8,400 |
| 2016-01-13 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-12 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 9,400 |
| 2016-01-11 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-08 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 2,890 |
| 2016-01-07 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-06 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 0 |
| 2016-01-05 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 2,200 |
| 2016-01-04 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 3,878 |
| 2015-12-31 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 2,916 |
| 2015-12-30 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 19,400 |
| 2015-12-29 | $54.15 | $54.15 | $54.15 | $54.15 | $23.91 | 800 |
| 2015-12-28 | $53.58 | $53.58 | $53.58 | $53.58 | $23.66 | 0 |
| 2015-12-24 | $53.58 | $53.58 | $53.58 | $53.58 | $23.66 | 700 |
| 2015-12-23 | $53.59 | $53.59 | $53.58 | $53.58 | $23.66 | 700 |
| 2015-12-22 | $52.99 | $52.99 | $52.99 | $52.99 | $23.40 | 1,000 |
| 2015-12-21 | $46.29 | $46.29 | $46.29 | $46.29 | $20.44 | 0 |
| 2015-12-18 | $46.29 | $46.29 | $46.29 | $46.29 | $20.44 | 9,800 |
| 2015-12-17 | $46.29 | $46.29 | $46.29 | $46.29 | $20.44 | 5,000 |
| 2015-12-16 | $46.29 | $46.29 | $46.29 | $46.29 | $20.44 | 200 |
| 2015-12-15 | $46.29 | $46.29 | $46.29 | $46.29 | $20.44 | 16,854 |
| 2015-12-14 | $46.86 | $46.86 | $46.29 | $46.29 | $20.44 | 16,854 |
| 2015-12-11 | $47.17 | $47.17 | $47.17 | $47.17 | $20.83 | 0 |
| 2015-12-10 | $47.17 | $47.17 | $47.17 | $47.17 | $20.83 | 100 |
| 2015-12-09 | $47.17 | $47.17 | $47.17 | $47.17 | $20.83 | 0 |
| 2015-12-08 | $47.17 | $47.17 | $47.17 | $47.17 | $20.83 | 0 |
| 2015-12-07 | $47.17 | $47.17 | $47.17 | $47.17 | $20.83 | 200 |
| 2015-12-04 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 1,400 |
| 2015-12-03 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 5,600 |
| 2015-12-02 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 0 |
| 2015-12-01 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 5,200 |
| 2015-11-30 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 10,664 |
| 2015-11-27 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 42 |
| 2015-11-25 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 100 |
| 2015-11-24 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 1,600 |
| 2015-11-23 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 0 |
| 2015-11-20 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 0 |
| 2015-11-19 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 400 |
| 2015-11-18 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 2,394 |
| 2015-11-17 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 0 |
| 2015-11-16 | $46.61 | $46.61 | $46.61 | $46.61 | $20.58 | 950 |
| 2015-11-13 | $45.05 | $45.05 | $45.05 | $45.05 | $19.89 | 0 |
| 2015-11-12 | $45.07 | $45.07 | $45.01 | $45.05 | $19.89 | 2,716 |
| 2015-11-11 | $45.16 | $45.16 | $45.16 | $45.16 | $19.89 | 0 |
| 2015-11-10 | $45.16 | $45.16 | $45.16 | $45.16 | $19.89 | 3,200 |
| 2015-11-09 | $45.16 | $45.16 | $45.16 | $45.16 | $19.89 | 0 |
| 2015-11-06 | $45.16 | $45.16 | $45.16 | $45.16 | $19.89 | 300 |
| 2015-11-05 | $46.29 | $46.29 | $46.29 | $46.29 | $20.39 | 40 |
| 2015-11-04 | $46.29 | $46.29 | $46.29 | $46.29 | $20.39 | 0 |
| 2015-11-03 | $46.29 | $46.29 | $46.29 | $46.29 | $20.39 | 1,400 |
| 2015-11-02 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2015-10-30 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2015-10-29 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 4,700 |
| 2015-10-28 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 4,800 |
| 2015-10-27 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2015-10-26 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2015-10-23 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2015-10-22 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 2,068 |
| 2015-10-21 | $45.82 | $45.82 | $45.82 | $45.82 | $20.18 | 0 |
| 2015-10-20 | $46.66 | $46.66 | $45.82 | $45.82 | $20.18 | 23,940 |
| 2015-10-19 | $46.10 | $46.10 | $46.10 | $46.10 | $20.30 | 6,000 |
| 2015-10-16 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-15 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-14 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 4,000 |
| 2015-10-13 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-12 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-09 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 7,274 |
| 2015-10-08 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-07 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 3,400 |
| 2015-10-06 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 0 |
| 2015-10-05 | $42.65 | $42.65 | $42.65 | $42.65 | $18.78 | 200 |
| 2015-10-02 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 2,000 |
| 2015-10-01 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-30 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 800 |
| 2015-09-29 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 400 |
| 2015-09-28 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-25 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-24 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-23 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-22 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-21 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 150 |
| 2015-09-18 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-17 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 60 |
| 2015-09-16 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-15 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 0 |
| 2015-09-14 | $39.75 | $39.75 | $39.70 | $39.70 | $17.48 | 730 |
| 2015-09-11 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-10 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-09 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-08 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-04 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-03 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-02 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-09-01 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 0 |
| 2015-08-31 | $39.10 | $39.10 | $39.10 | $39.10 | $17.22 | 1,000 |
| 2015-08-28 | $36.20 | $36.60 | $36.20 | $36.58 | $16.11 | 0 |
| 2015-08-27 | $36.20 | $36.60 | $36.20 | $36.58 | $16.11 | 0 |
| 2015-08-26 | $36.20 | $36.60 | $36.20 | $36.58 | $16.11 | 7,000 |
| 2015-08-25 | $35.76 | $35.76 | $35.76 | $35.76 | $15.75 | 3,800 |
| 2015-08-24 | $35.77 | $35.77 | $35.76 | $35.76 | $15.75 | 1,200 |
| 2015-08-21 | $37.46 | $37.46 | $36.79 | $37.01 | $16.30 | 11,256 |
| 2015-08-20 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-19 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 2,200 |
| 2015-08-18 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-17 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-14 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-13 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-12 | $41.13 | $41.13 | $41.13 | $41.13 | $18.11 | 0 |
| 2015-08-11 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-10 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-07 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-06 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-05 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-04 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-08-03 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-07-31 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 122 |
| 2015-07-30 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-07-29 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-07-28 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |
| 2015-07-27 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 14 |
| 2015-07-24 | $41.13 | $41.13 | $41.13 | $41.13 | $18.06 | 0 |