Hamamatsu Photonics K.K. (HPHTF) Exchange: PINK
Data as of May 2, 2025
$8.50 ($0.00) 0.00%
Hamamatsu Photonics K.K. - Daily Information
Click for more stock information on Hamamatsu Photonics K.K..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.50 |
| Previous Close | $8.50 |
| High | $8.50 |
| Low | $8.50 |
| Adjusted Open | $8.50 |
| Previous Adjusted Close | $8.50 |
| Adjusted High | $8.50 |
| Adjusted Low | $8.50 |
Invest in Hamamatsu Photonics K.K. (HPHTF)
Key People Hamamatsu Photonics K.K.
| Employee | Position |
|---|---|
| Akira Hiruma | President & Representative Director |
| Tsutomu Hara | MD & Manager-Central Research Laboratory |
| Kenji Yoshida | Managing Director & General Manager-Administration |
| Koei Yamamoto | Senior Managing Representative Director |
| Kenji Suzuki | Representative Director & Vice President |
| Takayuki Suzuki | Director & Deputy Manager-Solid State Business |
| Tadashi Maruno | Director & Manager-System Business |
| Hisaki Kato | Director & Deputy Manager-Electron Tube Business |
| Minoru Sauto | Director |
| Kazuhiko Mori | Director & Manager-Administration |
| Naofumi Toriyama | Director & General Manager-Sales |
| Hiroshi Mizushima | Auditor |
| Akira Utsuyama | Auditor |
| Kashiko Kodate | Independent Outside Director |
| Ken Koibuchi | Independent Outside Director |
Historical Stock Data for Hamamatsu Photonics K.K. (HPHTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-04-24 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,710 |
| 2025-04-23 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 176 |
| 2025-04-22 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-04-21 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-04-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-04-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 2,400 |
| 2025-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-04-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 290 |
| 2025-04-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-04-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,500 |
| 2025-04-09 | $8.49 | $8.49 | $8.12 | $8.12 | $8.12 | 3,055 |
| 2025-04-08 | $8.30 | $8.30 | $8.12 | $8.12 | $8.12 | 4,700 |
| 2025-04-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2025-04-04 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 1,431 |
| 2025-04-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2025-04-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2025-04-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 150 |
| 2025-03-31 | $9.32 | $9.85 | $9.32 | $9.85 | $9.85 | 10,639 |
| 2025-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 0 |
| 2025-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 1,800 |
| 2025-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.87 | 1,030 |
| 2025-03-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.70 | 0 |
| 2025-03-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.70 | 4 |
| 2025-03-21 | $10.00 | $10.84 | $10.00 | $10.84 | $10.70 | 2,200 |
| 2025-03-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.50 | 100 |
| 2025-03-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 0 |
| 2025-03-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.00 | 1,990 |
| 2025-03-17 | $10.34 | $10.34 | $10.34 | $10.34 | $10.21 | 0 |
| 2025-03-14 | $10.34 | $10.34 | $10.34 | $10.34 | $10.21 | 0 |
| 2025-03-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.21 | 0 |
| 2025-03-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.21 | 400 |
| 2025-03-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2025-03-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.82 | 0 |
| 2025-03-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-03-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-03-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-03-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2025-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 502 |
| 2025-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2025-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 502 |
| 2025-02-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 758 |
| 2025-02-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 59 |
| 2025-02-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9 |
| 2025-02-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 192 |
| 2025-02-11 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-02-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 38 |
| 2025-01-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2025-01-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 68 |
| 2025-01-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 6,000 |
| 2025-01-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-01-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2025-01-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 320 |
| 2025-01-23 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-01-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 116 |
| 2025-01-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-01-17 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-01-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-01-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2025-01-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 116 |
| 2025-01-13 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2025-01-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,600 |
| 2025-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2025-01-07 | $10.25 | $11.10 | $10.25 | $11.10 | $11.10 | 1,242 |
| 2025-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 50 |
| 2025-01-03 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 3,626 |
| 2025-01-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-31 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2024-12-23 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 10,200 |
| 2024-12-20 | $11.28 | $12.20 | $11.28 | $12.20 | $12.20 | 250 |
| 2024-12-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,066 |
| 2024-12-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-12-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-12-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2024-12-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 20 |
| 2024-12-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,200 |
| 2024-12-11 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,005 |
| 2024-12-10 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-12-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 472 |
| 2024-12-06 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 200 |
| 2024-12-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-04 | $11.11 | $11.11 | $11.00 | $11.00 | $11.00 | 932 |
| 2024-12-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 458 |
| 2024-12-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-11-29 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 76 |
| 2024-11-27 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 1,350 |
| 2024-11-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-11-25 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-11-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 200 |
| 2024-11-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 14,946 |
| 2024-11-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 370 |
| 2024-11-18 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-11-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-11-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-11-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 818 |
| 2024-11-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 700 |
| 2024-11-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 100 |
| 2024-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 527 |
| 2024-11-07 | $13.50 | $14.05 | $13.50 | $14.05 | $14.05 | 638 |
| 2024-11-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2024-11-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 372 |
| 2024-11-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 42 |
| 2024-11-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-10-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-10-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-10-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 291 |
| 2024-10-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 668 |
| 2024-10-24 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-23 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,690 |
| 2024-10-22 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-21 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-18 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-16 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-15 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 500 |
| 2024-10-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-10 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1 |
| 2024-10-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1 |
| 2024-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2024-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 50 |
| 2024-09-30 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 150 |
| 2024-09-27 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2024-09-26 | $24.58 | $24.58 | $24.58 | $24.58 | $12.23 | 312 |
| 2024-09-25 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-24 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-23 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-20 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-19 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-18 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 10 |
| 2024-09-17 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-16 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 0 |
| 2024-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $11.51 | 1,286 |
| 2024-09-12 | $24.57 | $24.57 | $24.57 | $24.57 | $12.22 | 0 |
| 2024-09-11 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 120 |
| 2024-09-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 5 |
| 2024-09-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2024-09-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 301 |
| 2024-09-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2024-09-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-09-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1,400 |
| 2024-08-30 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-08-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 4 |
| 2024-08-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 393 |
| 2024-08-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-08-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-08-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-08-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2024-08-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 501 |
| 2024-08-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-08-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-08-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 266 |
| 2024-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-08-13 | $26.19 | $26.19 | $25.10 | $25.50 | $25.50 | 10,243 |
| 2024-08-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 10 |
| 2024-08-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2024-08-08 | $27.75 | $27.75 | $27.54 | $27.54 | $27.54 | 200 |
| 2024-08-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1 |
| 2024-08-06 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 266 |
| 2024-08-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,400 |
| 2024-08-02 | $26.95 | $27.75 | $26.95 | $27.75 | $27.75 | 2,129 |
| 2024-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 87 |
| 2024-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 10,360 |
| 2024-07-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 39 |
| 2024-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2024-07-24 | $27.30 | $27.95 | $27.30 | $27.95 | $27.95 | 1,080 |
| 2024-07-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 300 |
| 2024-07-22 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 11 |
| 2024-07-19 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2024-07-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1,700 |
| 2024-07-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3,839 |
| 2024-07-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 100 |
| 2024-07-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1,050 |
| 2024-07-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2024-07-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 920 |
| 2024-07-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2024-07-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2024-07-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 34 |
| 2024-07-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2024-07-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 46 |
| 2024-07-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 26 |
| 2024-07-01 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 26 |
| 2024-06-28 | $26.78 | $27.92 | $26.78 | $27.92 | $27.92 | 768 |
| 2024-06-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 35 |
| 2024-06-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1,500 |
| 2024-06-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2024-06-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-06-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 268 |
| 2024-06-05 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2024-06-04 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2,434 |
| 2024-06-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2024-05-31 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 2 |
| 2024-05-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 4 |
| 2024-05-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 9 |
| 2024-05-28 | $30.32 | $30.32 | $29.38 | $29.38 | $29.38 | 705 |
| 2024-05-24 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2024-05-23 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 69 |
| 2024-05-22 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 1 |
| 2024-05-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 470 |
| 2024-05-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2024-05-17 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2024-05-16 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2024-05-15 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 5 |
| 2024-05-14 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 178 |
| 2024-05-13 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-05-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 33 |
| 2024-05-09 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 1,000 |
| 2024-05-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-05-07 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-05-06 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-05-03 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-05-02 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 18 |
| 2024-05-01 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-30 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-29 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-26 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 52 |
| 2024-04-25 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 38 |
| 2024-04-24 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 4,016 |
| 2024-04-23 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-22 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-19 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 31 |
| 2024-04-18 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-17 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-16 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 7 |
| 2024-04-15 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-12 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-09 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 200 |
| 2024-04-05 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-04 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-03 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 13 |
| 2024-04-02 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-01 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-03-28 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 13 |
| 2024-03-27 | $35.77 | $35.77 | $35.77 | $35.77 | $35.52 | 0 |
| 2024-03-26 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 12 |
| 2024-03-25 | $35.53 | $35.77 | $35.53 | $35.77 | $35.77 | 629 |
| 2024-03-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-21 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-20 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-19 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 1 |
| 2024-03-18 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 23 |
| 2024-03-15 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-13 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-12 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2024-03-11 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 116 |
| 2024-03-08 | $35.86 | $35.86 | $35.56 | $35.56 | $35.56 | 2,760 |
| 2024-03-07 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-03-06 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-03-05 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-03-04 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-03-01 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 905 |
| 2024-02-29 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 43 |
| 2024-02-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-02-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 877 |
| 2024-02-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-02-23 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2024-02-22 | $36.12 | $36.12 | $35.05 | $35.05 | $35.05 | 618 |
| 2024-02-21 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 700 |
| 2024-02-20 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2024-02-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 2,200 |
| 2024-02-15 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 113 |
| 2024-02-14 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 201 |
| 2024-02-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2024-02-05 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 201 |
| 2024-02-02 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 105 |
| 2024-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 6 |
| 2024-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2024-01-26 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-25 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 500 |
| 2024-01-24 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-23 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-22 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 55 |
| 2024-01-19 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-18 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-17 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 25 |
| 2024-01-16 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-12 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-11 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-10 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-09 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-08 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-05 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2024-01-04 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 156 |
| 2024-01-03 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 2 |
| 2024-01-02 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 147 |
| 2023-12-29 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-12-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-12-27 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 169 |
| 2023-12-26 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-12-22 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 169 |
| 2023-12-21 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 410 |
| 2023-12-20 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-19 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-18 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-15 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-14 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-13 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 15 |
| 2023-12-12 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-12-11 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 295 |
| 2023-12-08 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 100 |
| 2023-12-07 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 153 |
| 2023-12-06 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2023-12-05 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 500 |
| 2023-12-04 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 139 |
| 2023-12-01 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2023-11-30 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2 |
| 2023-11-29 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2023-11-28 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 181 |
| 2023-11-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 37 |
| 2023-11-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 152 |
| 2023-11-20 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 385 |
| 2023-11-17 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2023-11-16 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 35 |
| 2023-11-15 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2023-11-14 | $38.25 | $38.30 | $38.25 | $38.30 | $38.30 | 538 |
| 2023-11-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-11-10 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 1,200 |
| 2023-11-09 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 169 |
| 2023-11-08 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 1,078 |
| 2023-11-07 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 207 |
| 2023-11-06 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 59 |
| 2023-11-03 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2023-11-02 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2023-11-01 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2023-10-31 | $37.73 | $37.73 | $37.67 | $37.67 | $37.67 | 316 |
| 2023-10-30 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 1 |
| 2023-10-27 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 236 |
| 2023-10-26 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2023-10-25 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 38 |
| 2023-10-24 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 239 |
| 2023-10-23 | $38.50 | $38.90 | $38.50 | $38.90 | $38.90 | 1,655 |
| 2023-10-20 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 11 |
| 2023-10-19 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 2,138 |
| 2023-10-18 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-17 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-16 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1,388 |
| 2023-10-13 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 20 |
| 2023-10-12 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 2 |
| 2023-10-11 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-10 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 94 |
| 2023-10-09 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-06 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-05 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-10-04 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 25 |
| 2023-10-03 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 33 |
| 2023-10-02 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-09-29 | $42.53 | $42.53 | $41.31 | $41.31 | $41.31 | 467 |
| 2023-09-28 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 172 |
| 2023-09-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.75 | 4,518 |
| 2023-09-26 | $43.15 | $43.15 | $43.15 | $43.15 | $42.89 | 0 |
| 2023-09-25 | $43.15 | $43.15 | $43.15 | $43.15 | $42.89 | 1,000 |
| 2023-09-22 | $43.12 | $43.12 | $43.12 | $43.12 | $42.86 | 129 |
| 2023-09-21 | $43.12 | $43.12 | $43.12 | $43.12 | $42.86 | 134 |
| 2023-09-20 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 50 |
| 2023-09-19 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-18 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 50 |
| 2023-09-15 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 4 |
| 2023-09-14 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-13 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-12 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-11 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-08 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-07 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-06 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 59 |
| 2023-09-05 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-09-01 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 18 |
| 2023-08-31 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-30 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 2,535 |
| 2023-08-29 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-28 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-25 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-24 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-23 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 95 |
| 2023-08-22 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 1,106 |
| 2023-08-21 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 8 |
| 2023-08-18 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-17 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 115 |
| 2023-08-16 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 3 |
| 2023-08-15 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 278 |
| 2023-08-14 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-11 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-10 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-09 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 5 |
| 2023-08-08 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 25 |
| 2023-08-07 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-04 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-03 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-02 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-08-01 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-31 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-28 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 63 |
| 2023-07-27 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-26 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-25 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-24 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 50 |
| 2023-07-21 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-20 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-19 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 43 |
| 2023-07-18 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-17 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 116 |
| 2023-07-14 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-13 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-12 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 34 |
| 2023-07-11 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-10 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 7 |
| 2023-07-07 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-06 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-05 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-07-03 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-06-30 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-06-29 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 500 |
| 2023-06-28 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 500 |
| 2023-06-27 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-06-26 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 76 |
| 2023-06-23 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-06-22 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 |
| 2023-06-21 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 192 |
| 2023-06-20 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 7 |
| 2023-06-16 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 1,084 |
| 2023-06-15 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-14 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-13 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 24 |
| 2023-06-12 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-09 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-08 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 100 |
| 2023-06-07 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 18 |
| 2023-06-06 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-05 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-06-02 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 59 |
| 2023-06-01 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 100 |
| 2023-05-31 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 200 |
| 2023-05-30 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2023-05-26 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2023-05-25 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2023-05-24 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 0 |
| 2023-05-23 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 200 |
| 2023-05-22 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2023-05-19 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 32 |
| 2023-05-18 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 8 |
| 2023-05-17 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 415 |
| 2023-05-16 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 89 |
| 2023-05-15 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2023-05-12 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 12 |
| 2023-05-11 | $54.14 | $54.14 | $54.07 | $54.07 | $54.07 | 500 |
| 2023-05-10 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-09 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-08 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-05 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-04 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-03 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-05-02 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 8 |
| 2023-05-01 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-04-28 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-04-27 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 12 |
| 2023-04-26 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 504 |
| 2023-04-25 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 34 |
| 2023-04-24 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 58 |
| 2023-04-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2023-04-20 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2023-04-19 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2023-04-18 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 116 |
| 2023-04-17 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2023-04-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 100 |
| 2023-04-13 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 207 |
| 2023-04-12 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 40 |
| 2023-04-11 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 18 |
| 2023-04-10 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 37 |
| 2023-04-06 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-04-05 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
| 2023-04-04 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 1,500 |
| 2023-04-03 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2023-03-31 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 41 |
| 2023-03-30 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 0 |
| 2023-03-29 | $52.37 | $52.37 | $52.37 | $52.37 | $52.09 | 0 |
| 2023-03-28 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 128 |
| 2023-03-27 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 69 |
| 2023-03-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-22 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-21 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-20 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 40 |
| 2023-03-17 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-16 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-15 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2023-03-14 | $48.12 | $48.50 | $46.95 | $48.50 | $48.50 | 8,210 |
| 2023-03-13 | $48.81 | $48.81 | $47.84 | $47.84 | $47.84 | 1,851 |
| 2023-03-10 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-09 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-08 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-07 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-06 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-03 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-03-01 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-28 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-27 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-24 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-23 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-22 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 158 |
| 2023-02-21 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-17 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-16 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-15 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-14 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-13 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-10 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-09 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 70 |
| 2023-02-08 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-07 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-06 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-03 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 3,700 |
| 2023-02-02 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-02-01 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-01-31 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 10 |
| 2023-01-30 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-01-27 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 8 |
| 2023-01-26 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 400 |
| 2023-01-25 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-24 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-23 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-20 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-19 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-18 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-17 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-13 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 69 |
| 2023-01-12 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-11 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-10 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-09 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 18 |
| 2023-01-06 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-05 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 96 |
| 2023-01-04 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-01-03 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2022-12-30 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2022-12-29 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 24 |
| 2022-12-28 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 5,585 |
| 2022-12-27 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 8 |
| 2022-12-23 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2022-12-22 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 158 |
| 2022-12-21 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 153 |
| 2022-12-20 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 1,000 |
| 2022-12-19 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
| 2022-12-16 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 20 |
| 2022-12-15 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
| 2022-12-14 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
| 2022-12-13 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 123 |
| 2022-12-12 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 2 |
| 2022-12-09 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
| 2022-12-08 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 76 |
| 2022-12-07 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 230 |
| 2022-12-06 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 6 |
| 2022-12-05 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-12-02 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 2 |
| 2022-12-01 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-30 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 500 |
| 2022-11-29 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 500 |
| 2022-11-28 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1 |
| 2022-11-25 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-23 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-22 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-21 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-18 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 20 |
| 2022-11-17 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-16 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-15 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-14 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-11 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-10 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 1 |
| 2022-11-09 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 50 |
| 2022-11-07 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 59 |
| 2022-11-04 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-03 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-02 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-11-01 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 50 |
| 2022-10-31 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-10-28 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-10-27 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2022-10-26 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 2,155 |
| 2022-10-25 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2022-10-24 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2022-10-21 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 9 |
| 2022-10-20 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2022-10-19 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 365 |
| 2022-10-18 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 103 |
| 2022-10-17 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
| 2022-10-14 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
| 2022-10-13 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
| 2022-10-12 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 10 |
| 2022-10-11 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 94 |
| 2022-10-10 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 155 |
| 2022-10-07 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 162 |
| 2022-10-06 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 35 |
| 2022-10-05 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-10-04 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-10-03 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-30 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-29 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-28 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 2,142 |
| 2022-09-27 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 25 |
| 2022-09-26 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-23 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-22 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-21 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-20 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-19 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-16 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-15 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 11 |
| 2022-09-14 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-13 | $39.77 | $39.77 | $39.77 | $39.77 | $39.49 | 0 |
| 2022-09-12 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-09 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-08 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 500 |
| 2022-09-07 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2022-09-06 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 24 |
| 2022-09-02 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 24 |
| 2022-09-01 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-31 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 10 |
| 2022-08-30 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-29 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-26 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-25 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 16 |
| 2022-08-24 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-23 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2022-08-22 | $45.50 | $45.50 | $44.52 | $44.52 | $44.52 | 696 |
| 2022-08-19 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 5 |
| 2022-08-18 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 1,423 |
| 2022-08-17 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2022-08-16 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2022-08-15 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 0 |
| 2022-08-12 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 6 |
| 2022-08-11 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 137 |
| 2022-08-10 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2022-08-09 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 23 |
| 2022-08-08 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 92 |
| 2022-08-05 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 109 |
| 2022-08-04 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 30 |
| 2022-08-03 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
| 2022-08-02 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
| 2022-08-01 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 200 |
| 2022-07-29 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-28 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-27 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-26 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-25 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-22 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-07-21 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 466 |
| 2022-07-20 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 135 |
| 2022-07-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-07-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,528 |
| 2022-07-15 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 17 |
| 2022-07-14 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 10 |
| 2022-07-13 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 71 |
| 2022-07-12 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2022-07-11 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 0 |
| 2022-07-08 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 102 |
| 2022-07-07 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 219 |
| 2022-07-06 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 85 |
| 2022-07-05 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 134 |
| 2022-07-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-06-30 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 1,000 |
| 2022-06-29 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 1,000 |
| 2022-06-28 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-06-27 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 42 |
| 2022-06-24 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 600 |
| 2022-06-23 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2022-06-22 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 5,300 |
| 2022-06-21 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
| 2022-06-17 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
| 2022-06-16 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
| 2022-06-15 | $42.05 | $43.39 | $42.05 | $43.39 | $43.39 | 268 |
| 2022-06-14 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 0 |
| 2022-06-13 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 20 |
| 2022-06-10 | $45.28 | $45.28 | $44.43 | $44.43 | $44.43 | 4,950 |
| 2022-06-09 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-06-08 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-06-07 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 61 |
| 2022-06-06 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 1 |
| 2022-06-03 | $46.16 | $46.20 | $46.16 | $46.20 | $46.20 | 1,676 |
| 2022-06-02 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 87 |
| 2022-06-01 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-31 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-27 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 75 |
| 2022-05-26 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-25 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-24 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 35 |
| 2022-05-23 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 2 |
| 2022-05-20 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-19 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 21 |
| 2022-05-18 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-17 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-16 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-13 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-12 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2022-05-11 | $43.57 | $43.57 | $43.16 | $43.16 | $43.16 | 1,343 |
| 2022-05-10 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2022-05-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 7 |
| 2022-05-06 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2022-05-05 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 19,862 |
| 2022-05-04 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 247 |
| 2022-05-03 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2022-05-02 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 247 |
| 2022-04-29 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2022-04-28 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2022-04-27 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 5,023 |
| 2022-04-26 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 7 |
| 2022-04-25 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2022-04-22 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 7 |
| 2022-04-21 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2022-04-20 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 0 |
| 2022-04-19 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 40 |
| 2022-04-18 | $44.24 | $44.26 | $44.24 | $44.26 | $44.26 | 846 |
| 2022-04-14 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2022-04-13 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1,014 |
| 2022-04-12 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 300 |
| 2022-04-11 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2022-04-08 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2022-04-07 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
| 2022-04-06 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 113 |
| 2022-04-05 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 5 |
| 2022-04-04 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 0 |
| 2022-04-01 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 0 |
| 2022-03-31 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 300 |
| 2022-03-30 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 0 |
| 2022-03-29 | $53.06 | $53.06 | $53.06 | $53.06 | $52.80 | 3 |
| 2022-03-28 | $53.06 | $53.06 | $53.06 | $53.06 | $52.80 | 0 |
| 2022-03-25 | $52.73 | $53.06 | $52.44 | $53.06 | $52.80 | 7,549 |
| 2022-03-24 | $49.43 | $49.43 | $49.43 | $49.43 | $49.19 | 0 |
| 2022-03-23 | $49.43 | $49.43 | $49.43 | $49.43 | $49.19 | 0 |
| 2022-03-22 | $50.16 | $50.16 | $50.16 | $50.16 | $49.92 | 23 |
| 2022-03-21 | $50.16 | $50.16 | $50.16 | $50.16 | $49.92 | 2,290 |
| 2022-03-18 | $50.16 | $50.16 | $50.16 | $50.16 | $49.92 | 2,290 |
| 2022-03-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.76 | 4,087 |
| 2022-03-16 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-15 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 44 |
| 2022-03-14 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-11 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 3,107 |
| 2022-03-10 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-09 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-08 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-07 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-04 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 0 |
| 2022-03-03 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 370 |
| 2022-03-02 | $50.90 | $50.90 | $50.90 | $50.90 | $50.65 | 0 |
| 2022-03-01 | $50.90 | $50.90 | $50.90 | $50.90 | $50.65 | 80 |
| 2022-02-28 | $50.90 | $50.90 | $50.90 | $50.90 | $50.65 | 229 |
| 2022-02-25 | $48.30 | $48.30 | $48.30 | $48.30 | $48.06 | 52 |
| 2022-02-24 | $48.30 | $48.30 | $48.30 | $48.30 | $48.06 | 38 |
| 2022-02-23 | $47.80 | $48.30 | $47.80 | $48.30 | $48.06 | 758 |
| 2022-02-22 | $50.69 | $50.69 | $50.69 | $50.69 | $50.44 | 0 |
| 2022-02-18 | $50.69 | $50.69 | $50.69 | $50.69 | $50.44 | 7 |
| 2022-02-17 | $50.69 | $50.69 | $50.69 | $50.69 | $50.44 | 56 |
| 2022-02-16 | $50.69 | $50.69 | $50.69 | $50.69 | $50.44 | 4,900 |
| 2022-02-15 | $50.21 | $51.59 | $50.13 | $51.59 | $51.34 | 8,004 |
| 2022-02-14 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 0 |
| 2022-02-11 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 0 |
| 2022-02-10 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 0 |
| 2022-02-09 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 20 |
| 2022-02-08 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 49 |
| 2022-02-07 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 30 |
| 2022-02-04 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 0 |
| 2022-02-03 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 0 |
| 2022-02-02 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 50 |
| 2022-02-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.86 | 11,403 |
| 2022-01-31 | $49.52 | $49.52 | $49.52 | $49.52 | $49.28 | 0 |
| 2022-01-28 | $49.52 | $49.52 | $49.52 | $49.52 | $49.28 | 139 |
| 2022-01-27 | $47.45 | $47.66 | $47.45 | $47.66 | $47.43 | 2,235 |
| 2022-01-26 | $52.47 | $52.47 | $52.47 | $52.47 | $52.21 | 0 |
| 2022-01-25 | $52.47 | $52.47 | $52.47 | $52.47 | $52.21 | 404 |
| 2022-01-24 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 31 |
| 2022-01-21 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 0 |
| 2022-01-20 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 0 |
| 2022-01-19 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 2 |
| 2022-01-18 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 2 |
| 2022-01-14 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 1 |
| 2022-01-13 | $56.13 | $56.13 | $56.13 | $56.13 | $55.86 | 536 |
| 2022-01-12 | $56.22 | $56.22 | $56.22 | $56.22 | $55.95 | 0 |
| 2022-01-11 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 30 |
| 2022-01-10 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 0 |
| 2022-01-07 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 30 |
| 2022-01-06 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 0 |
| 2022-01-05 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 0 |
| 2022-01-04 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 45 |
| 2022-01-03 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 8 |
| 2021-12-31 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 0 |
| 2021-12-30 | $62.21 | $62.21 | $62.21 | $62.21 | $61.91 | 309 |
| 2021-12-29 | $63.35 | $63.35 | $63.35 | $63.35 | $63.04 | 24 |
| 2021-12-28 | $63.35 | $63.35 | $63.35 | $63.35 | $63.04 | 59 |
| 2021-12-27 | $63.35 | $63.35 | $63.35 | $63.35 | $63.04 | 15 |
| 2021-12-23 | $63.35 | $63.35 | $63.35 | $63.35 | $63.04 | 2,365 |
| 2021-12-22 | $63.37 | $63.37 | $63.37 | $63.37 | $63.06 | 86 |
| 2021-12-21 | $63.37 | $63.37 | $63.37 | $63.37 | $63.06 | 522 |
| 2021-12-20 | $64.45 | $64.45 | $64.45 | $64.45 | $64.14 | 0 |
| 2021-12-17 | $64.45 | $64.45 | $64.45 | $64.45 | $64.14 | 0 |
| 2021-12-16 | $64.45 | $64.45 | $64.45 | $64.45 | $64.14 | 160 |
| 2021-12-15 | $62.44 | $62.44 | $62.44 | $62.44 | $62.14 | 109 |
| 2021-12-14 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 18 |
| 2021-12-13 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 0 |
| 2021-12-10 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 18 |
| 2021-12-09 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 9 |
| 2021-12-08 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 0 |
| 2021-12-07 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 0 |
| 2021-12-06 | $63.40 | $63.40 | $63.40 | $63.40 | $63.09 | 100 |
| 2021-12-03 | $61.90 | $61.90 | $61.90 | $61.90 | $61.60 | 0 |
| 2021-12-02 | $61.90 | $61.90 | $61.90 | $61.90 | $61.60 | 1,531 |
| 2021-12-01 | $62.65 | $62.65 | $62.65 | $62.65 | $62.34 | 1 |
| 2021-11-30 | $62.65 | $62.65 | $62.65 | $62.65 | $62.34 | 273 |
| 2021-11-29 | $62.95 | $62.95 | $62.95 | $62.95 | $62.64 | 1 |
| 2021-11-26 | $62.95 | $62.95 | $62.95 | $62.95 | $62.64 | 181 |
| 2021-11-24 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-23 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-22 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-19 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-18 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-17 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-16 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 137 |
| 2021-11-15 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-12 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-11 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 0 |
| 2021-11-10 | $60.31 | $60.31 | $60.31 | $60.31 | $60.02 | 142 |
| 2021-11-09 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 37 |
| 2021-11-08 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 0 |
| 2021-11-05 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 37 |
| 2021-11-04 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 10 |
| 2021-11-03 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 0 |
| 2021-11-02 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 0 |
| 2021-11-01 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 0 |
| 2021-10-29 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 5 |
| 2021-10-28 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 0 |
| 2021-10-27 | $58.04 | $58.04 | $58.04 | $58.04 | $57.76 | 200 |
| 2021-10-26 | $58.18 | $58.53 | $58.04 | $58.04 | $57.76 | 446 |
| 2021-10-25 | $57.92 | $57.92 | $57.92 | $57.92 | $57.64 | 0 |
| 2021-10-22 | $57.92 | $57.92 | $57.92 | $57.92 | $57.64 | 0 |
| 2021-10-21 | $57.92 | $57.92 | $57.92 | $57.92 | $57.64 | 7 |
| 2021-10-20 | $57.92 | $57.92 | $57.92 | $57.92 | $57.64 | 0 |
| 2021-10-19 | $57.92 | $57.92 | $57.92 | $57.92 | $57.64 | 137 |
| 2021-10-18 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 0 |
| 2021-10-15 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 0 |
| 2021-10-14 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 0 |
| 2021-10-13 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 0 |
| 2021-10-12 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 5 |
| 2021-10-11 | $58.72 | $58.72 | $58.72 | $58.72 | $58.43 | 299 |
| 2021-10-08 | $56.38 | $56.38 | $56.38 | $56.38 | $56.11 | 0 |
| 2021-10-07 | $56.38 | $56.38 | $56.38 | $56.38 | $56.11 | 100 |
| 2021-10-06 | $60.53 | $60.53 | $60.53 | $60.53 | $60.23 | 100 |
| 2021-10-05 | $60.53 | $60.53 | $60.53 | $60.53 | $60.23 | 8 |
| 2021-10-04 | $60.53 | $60.53 | $60.53 | $60.53 | $60.23 | 134 |
| 2021-10-01 | $64.52 | $64.52 | $64.52 | $64.52 | $64.20 | 7 |
| 2021-09-30 | $64.52 | $64.52 | $64.52 | $64.52 | $64.20 | 17 |
| 2021-09-29 | $64.52 | $64.52 | $64.52 | $64.52 | $64.20 | 62 |
| 2021-09-28 | $64.52 | $64.52 | $64.52 | $64.52 | $63.96 | 47 |
| 2021-09-27 | $64.52 | $64.52 | $64.52 | $64.52 | $63.96 | 0 |
| 2021-09-24 | $64.52 | $64.52 | $64.52 | $64.52 | $63.96 | 0 |
| 2021-09-23 | $62.26 | $64.52 | $62.26 | $64.52 | $63.96 | 276 |
| 2021-09-22 | $63.51 | $63.51 | $63.51 | $63.51 | $62.96 | 233 |
| 2021-09-21 | $63.93 | $63.93 | $63.93 | $63.93 | $63.37 | 0 |
| 2021-09-20 | $63.93 | $63.93 | $63.93 | $63.93 | $63.37 | 0 |
| 2021-09-17 | $63.93 | $63.93 | $63.93 | $63.93 | $63.37 | 206 |
| 2021-09-16 | $63.93 | $63.93 | $63.93 | $63.93 | $63.37 | 163 |
| 2021-09-15 | $62.77 | $62.77 | $62.77 | $62.77 | $62.22 | 0 |
| 2021-09-14 | $62.77 | $62.77 | $62.77 | $62.77 | $62.22 | 19 |
| 2021-09-13 | $62.77 | $62.77 | $62.77 | $62.77 | $62.22 | 0 |
| 2021-09-10 | $62.77 | $62.77 | $62.77 | $62.77 | $62.22 | 7 |
| 2021-09-09 | $62.77 | $62.77 | $62.77 | $62.77 | $62.22 | 0 |
| 2021-09-08 | $62.90 | $62.90 | $62.77 | $62.77 | $62.22 | 448 |
| 2021-09-07 | $56.63 | $56.63 | $56.63 | $56.63 | $56.14 | 0 |
| 2021-09-03 | $56.63 | $56.63 | $56.63 | $56.63 | $56.14 | 42 |
| 2021-09-02 | $56.63 | $56.63 | $56.63 | $56.63 | $56.14 | 0 |
| 2021-09-01 | $56.63 | $56.63 | $56.63 | $56.63 | $56.14 | 0 |
| 2021-08-31 | $58.00 | $58.00 | $56.63 | $56.63 | $56.14 | 975 |
| 2021-08-30 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 0 |
| 2021-08-27 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 0 |
| 2021-08-26 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 0 |
| 2021-08-25 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 0 |
| 2021-08-24 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 0 |
| 2021-08-23 | $55.10 | $55.10 | $55.10 | $55.10 | $54.62 | 108 |
| 2021-08-20 | $56.73 | $56.73 | $56.73 | $56.73 | $56.23 | 337 |
| 2021-08-19 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-18 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 77 |
| 2021-08-17 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-16 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 53 |
| 2021-08-13 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-12 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-11 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 2 |
| 2021-08-10 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-09 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-06 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 700 |
| 2021-08-05 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 8 |
| 2021-08-04 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 0 |
| 2021-08-03 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 16 |
| 2021-08-02 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 1 |
| 2021-07-30 | $56.26 | $56.26 | $56.26 | $56.26 | $55.77 | 3 |
| 2021-07-29 | $57.36 | $57.36 | $57.36 | $57.36 | $56.86 | 5 |
| 2021-07-28 | $57.36 | $57.36 | $57.36 | $57.36 | $56.86 | 0 |
| 2021-07-27 | $57.36 | $57.36 | $57.36 | $57.36 | $56.86 | 0 |
| 2021-07-26 | $57.36 | $57.36 | $57.36 | $57.36 | $56.86 | 5 |
| 2021-07-23 | $57.36 | $57.36 | $57.36 | $57.36 | $56.86 | 300 |
| 2021-07-22 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 0 |
| 2021-07-21 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 21 |
| 2021-07-20 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 12 |
| 2021-07-19 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 3 |
| 2021-07-16 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 0 |
| 2021-07-15 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 0 |
| 2021-07-14 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 66 |
| 2021-07-13 | $62.73 | $62.73 | $62.73 | $62.73 | $62.18 | 365 |
| 2021-07-12 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-07-09 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 10 |
| 2021-07-08 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-07-07 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 18 |
| 2021-07-06 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-07-02 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 10 |
| 2021-07-01 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-06-30 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-06-29 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 10 |
| 2021-06-28 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-06-25 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 600 |
| 2021-06-24 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-06-23 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 16 |
| 2021-06-22 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 0 |
| 2021-06-21 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 50 |
| 2021-06-18 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 29 |
| 2021-06-17 | $61.16 | $61.16 | $61.16 | $61.16 | $60.63 | 2,738 |
| 2021-06-16 | $61.46 | $61.46 | $61.16 | $61.16 | $60.63 | 974 |
| 2021-06-15 | $60.99 | $60.99 | $60.99 | $60.99 | $60.46 | 0 |
| 2021-06-14 | $60.99 | $60.99 | $60.99 | $60.99 | $60.46 | 43 |
| 2021-06-11 | $60.99 | $60.99 | $60.99 | $60.99 | $60.46 | 297 |
| 2021-06-10 | $61.50 | $61.50 | $61.50 | $61.50 | $60.96 | 0 |
| 2021-06-09 | $61.50 | $61.50 | $61.50 | $61.50 | $60.96 | 0 |
| 2021-06-08 | $61.50 | $61.50 | $61.50 | $61.50 | $60.96 | 11 |
| 2021-06-07 | $61.68 | $61.68 | $61.50 | $61.50 | $60.96 | 1,822 |
| 2021-06-04 | $61.46 | $61.46 | $61.46 | $61.46 | $60.92 | 735 |
| 2021-06-03 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 0 |
| 2021-06-02 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 0 |
| 2021-06-01 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 0 |
| 2021-05-28 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 0 |
| 2021-05-27 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 0 |
| 2021-05-26 | $63.03 | $63.03 | $63.03 | $63.03 | $62.47 | 1,000 |
| 2021-05-25 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 25 |
| 2021-05-24 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-21 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-20 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-19 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-18 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-17 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-14 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-13 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 3,800 |
| 2021-05-12 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 90 |
| 2021-05-11 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-10 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-07 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 41 |
| 2021-05-06 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 12 |
| 2021-05-05 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 33 |
| 2021-05-04 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-05-03 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-30 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-29 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 16 |
| 2021-04-28 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-27 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-26 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 41 |
| 2021-04-23 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 14 |
| 2021-04-22 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-21 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-20 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-19 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-16 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-15 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-14 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 7 |
| 2021-04-13 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-12 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-09 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-08 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-07 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 18 |
| 2021-04-06 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 33 |
| 2021-04-05 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-04-01 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-03-31 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 10 |
| 2021-03-30 | $59.17 | $59.17 | $59.17 | $59.17 | $58.65 | 0 |
| 2021-03-29 | $59.17 | $59.17 | $59.17 | $59.17 | $58.47 | 509 |
| 2021-03-26 | $59.75 | $59.75 | $59.75 | $59.75 | $59.05 | 0 |
| 2021-03-25 | $59.75 | $59.75 | $59.75 | $59.75 | $59.05 | 69 |
| 2021-03-24 | $59.75 | $59.75 | $59.75 | $59.75 | $59.05 | 341 |
| 2021-03-23 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 34 |
| 2021-03-22 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 15 |
| 2021-03-19 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 0 |
| 2021-03-18 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 0 |
| 2021-03-17 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 103 |
| 2021-03-16 | $59.41 | $59.41 | $59.41 | $59.41 | $58.71 | 325 |
| 2021-03-15 | $59.03 | $59.03 | $59.03 | $59.03 | $58.34 | 0 |
| 2021-03-12 | $59.03 | $59.03 | $59.03 | $59.03 | $58.34 | 0 |
| 2021-03-11 | $59.03 | $59.03 | $59.03 | $59.03 | $58.34 | 0 |
| 2021-03-10 | $59.03 | $59.03 | $59.03 | $59.03 | $58.34 | 0 |
| 2021-03-09 | $59.03 | $59.03 | $59.03 | $59.03 | $58.34 | 11,576 |
| 2021-03-08 | $59.46 | $59.46 | $59.46 | $59.46 | $58.76 | 202 |
| 2021-03-05 | $57.40 | $57.40 | $57.40 | $57.40 | $56.72 | 58 |
| 2021-03-04 | $57.40 | $57.40 | $57.40 | $57.40 | $56.72 | 133 |
| 2021-03-03 | $60.57 | $60.57 | $60.57 | $60.57 | $59.86 | 14 |
| 2021-03-02 | $60.57 | $60.57 | $60.57 | $60.57 | $59.86 | 411 |
| 2021-03-01 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 7 |
| 2021-02-26 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 0 |
| 2021-02-25 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 16 |
| 2021-02-24 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 200 |
| 2021-02-23 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 0 |
| 2021-02-22 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 0 |
| 2021-02-19 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 0 |
| 2021-02-18 | $64.75 | $64.75 | $64.75 | $64.75 | $63.99 | 200 |
| 2021-02-17 | $63.97 | $63.97 | $63.87 | $63.87 | $63.12 | 300 |
| 2021-02-16 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-12 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-11 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 81 |
| 2021-02-10 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 400 |
| 2021-02-09 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-08 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-05 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 400 |
| 2021-02-04 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-03 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 2 |
| 2021-02-02 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-02-01 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 84 |
| 2021-01-29 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-28 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 7 |
| 2021-01-27 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-26 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-25 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 34 |
| 2021-01-22 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-21 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 81 |
| 2021-01-20 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-19 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 286 |
| 2021-01-15 | $64.14 | $64.14 | $64.14 | $64.14 | $63.38 | 0 |
| 2021-01-14 | $57.11 | $57.11 | $57.11 | $57.11 | $56.44 | 48 |
| 2021-01-13 | $57.11 | $57.11 | $57.11 | $57.11 | $56.44 | 48 |
| 2021-01-12 | $57.11 | $57.11 | $57.11 | $57.11 | $56.44 | 0 |
| 2021-01-11 | $57.11 | $57.11 | $57.11 | $57.11 | $56.44 | 43 |
| 2021-01-08 | $57.11 | $57.11 | $57.11 | $57.11 | $56.44 | 9,000 |
| 2021-01-07 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 15 |
| 2021-01-06 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 1,100 |
| 2021-01-05 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 0 |
| 2021-01-04 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 0 |
| 2020-12-31 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 0 |
| 2020-12-30 | $59.06 | $59.06 | $59.06 | $59.06 | $58.36 | 354 |
| 2020-12-29 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 0 |
| 2020-12-28 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 9 |
| 2020-12-24 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 84 |
| 2020-12-23 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 8 |
| 2020-12-22 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 0 |
| 2020-12-21 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 249 |
| 2020-12-18 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-17 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-16 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-15 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 42 |
| 2020-12-14 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 6 |
| 2020-12-11 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 10 |
| 2020-12-10 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-09 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 51 |
| 2020-12-08 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-07 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 6 |
| 2020-12-04 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-03 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 0 |
| 2020-12-02 | $58.05 | $58.05 | $58.05 | $58.05 | $57.37 | 759 |
| 2020-12-01 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-30 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-27 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-25 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 56 |
| 2020-11-24 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 415 |
| 2020-11-23 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-20 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-19 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 0 |
| 2020-11-18 | $54.09 | $54.09 | $54.09 | $54.09 | $53.45 | 415 |
| 2020-11-17 | $54.00 | $54.00 | $54.00 | $54.00 | $53.36 | 0 |
| 2020-11-16 | $53.73 | $54.00 | $53.73 | $54.00 | $53.36 | 3,400 |
| 2020-11-13 | $54.72 | $54.72 | $54.72 | $54.72 | $54.08 | 22 |
| 2020-11-12 | $54.72 | $54.72 | $54.72 | $54.72 | $54.08 | 148 |
| 2020-11-11 | $56.34 | $56.34 | $56.34 | $56.34 | $55.67 | 0 |
| 2020-11-10 | $56.34 | $56.34 | $56.34 | $56.34 | $55.67 | 0 |
| 2020-11-09 | $56.34 | $56.34 | $56.34 | $56.34 | $55.67 | 200 |
| 2020-11-06 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 46 |
| 2020-11-05 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-11-04 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-11-03 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 37 |
| 2020-11-02 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-30 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 19 |
| 2020-10-29 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 10 |
| 2020-10-28 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-27 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-26 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-23 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-22 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-21 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 8 |
| 2020-10-20 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 0 |
| 2020-10-19 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 13 |
| 2020-10-16 | $49.55 | $49.55 | $49.55 | $49.55 | $48.97 | 2,000 |
| 2020-10-15 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 25 |
| 2020-10-14 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-13 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 13 |
| 2020-10-12 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-09 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-08 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-07 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-06 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 1 |
| 2020-10-05 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-10-02 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 53 |
| 2020-10-01 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-09-30 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-09-29 | $47.84 | $47.84 | $47.84 | $47.84 | $47.28 | 0 |
| 2020-09-28 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-25 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-24 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-23 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 5 |
| 2020-09-21 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 68 |
| 2020-09-18 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-17 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-16 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-15 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 0 |
| 2020-09-14 | $47.84 | $47.84 | $47.84 | $47.84 | $47.09 | 154 |
| 2020-09-11 | $46.56 | $46.56 | $46.56 | $46.56 | $45.83 | 200 |
| 2020-09-10 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-09 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-08 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-04 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-03 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-02 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-09-01 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 0 |
| 2020-08-31 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 45 |
| 2020-08-28 | $45.15 | $45.15 | $45.15 | $45.15 | $44.44 | 186 |
| 2020-08-27 | $46.00 | $46.00 | $46.00 | $46.00 | $45.28 | 25 |
| 2020-08-26 | $46.00 | $46.00 | $46.00 | $46.00 | $45.28 | 0 |
| 2020-08-25 | $46.00 | $46.00 | $46.00 | $46.00 | $45.28 | 0 |
| 2020-08-24 | $46.00 | $46.00 | $46.00 | $46.00 | $45.28 | 200 |
| 2020-08-21 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 59 |
| 2020-08-20 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 8 |
| 2020-08-19 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 110 |
| 2020-08-18 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 89 |
| 2020-08-17 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 34 |
| 2020-08-14 | $45.76 | $45.76 | $45.76 | $45.76 | $45.04 | 170 |
| 2020-08-13 | $45.13 | $45.13 | $45.13 | $45.13 | $44.42 | 0 |
| 2020-08-12 | $45.13 | $45.13 | $45.13 | $45.13 | $44.42 | 0 |
| 2020-08-11 | $45.13 | $45.13 | $45.13 | $45.13 | $44.42 | 207 |
| 2020-08-10 | $45.13 | $45.13 | $45.13 | $45.13 | $44.42 | 360 |
| 2020-08-07 | $45.42 | $45.42 | $45.42 | $45.42 | $44.71 | 0 |
| 2020-08-06 | $45.42 | $45.42 | $45.42 | $45.42 | $44.71 | 2 |
| 2020-08-05 | $45.42 | $45.42 | $45.42 | $45.42 | $44.71 | 167 |
| 2020-08-04 | $43.05 | $43.05 | $43.05 | $43.05 | $42.37 | 0 |
| 2020-08-03 | $43.05 | $43.05 | $43.05 | $43.05 | $42.37 | 1 |
| 2020-07-31 | $43.05 | $43.05 | $43.05 | $43.05 | $42.37 | 120 |
| 2020-07-30 | $44.62 | $44.65 | $44.62 | $44.65 | $43.95 | 769 |
| 2020-07-29 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 0 |
| 2020-07-28 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 0 |
| 2020-07-27 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 0 |
| 2020-07-24 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 0 |
| 2020-07-23 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 50 |
| 2020-07-22 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 42 |
| 2020-07-21 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 0 |
| 2020-07-20 | $44.41 | $44.41 | $44.41 | $44.41 | $43.71 | 197 |
| 2020-07-17 | $43.72 | $43.72 | $43.72 | $43.72 | $43.03 | 0 |
| 2020-07-16 | $43.77 | $43.77 | $43.72 | $43.72 | $43.03 | 514 |
| 2020-07-15 | $44.56 | $44.56 | $44.56 | $44.56 | $43.86 | 0 |
| 2020-07-14 | $44.20 | $44.56 | $44.20 | $44.56 | $43.86 | 360 |
| 2020-07-13 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-07-10 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-07-09 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-07-08 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-07-07 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 66 |
| 2020-07-06 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 93 |
| 2020-07-02 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-07-01 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 87 |
| 2020-06-30 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 71 |
| 2020-06-29 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-26 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-25 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-24 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-23 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-22 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 45 |
| 2020-06-19 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 690 |
| 2020-06-18 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 42 |
| 2020-06-17 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-16 | $44.29 | $44.45 | $44.29 | $44.45 | $43.75 | 100 |
| 2020-06-15 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-12 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-11 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-10 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 55 |
| 2020-06-09 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 19 |
| 2020-06-08 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-05 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 0 |
| 2020-06-04 | $44.45 | $44.45 | $44.45 | $44.45 | $43.75 | 27 |
| 2020-06-03 | $44.29 | $44.45 | $44.29 | $44.45 | $43.75 | 368 |
| 2020-06-02 | $44.53 | $44.53 | $44.53 | $44.53 | $43.83 | 145 |
| 2020-06-01 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-29 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-28 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 6 |
| 2020-05-27 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 29 |
| 2020-05-26 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-22 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-21 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-20 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 1 |
| 2020-05-19 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 74 |
| 2020-05-18 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-15 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 6 |
| 2020-05-14 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-13 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 4,223 |
| 2020-05-12 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-11 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-08 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 38 |
| 2020-05-07 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-06 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-05 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-05-04 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 46 |
| 2020-05-01 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 0 |
| 2020-04-30 | $43.52 | $43.52 | $43.52 | $43.52 | $42.84 | 262 |
| 2020-04-29 | $45.12 | $45.12 | $45.12 | $45.12 | $44.41 | 0 |
| 2020-04-28 | $44.66 | $45.12 | $44.66 | $45.12 | $44.41 | 300 |
| 2020-04-27 | $44.39 | $44.46 | $44.39 | $44.46 | $43.76 | 463 |
| 2020-04-24 | $44.15 | $44.15 | $44.15 | $44.15 | $43.46 | 18 |
| 2020-04-23 | $44.15 | $44.15 | $44.15 | $44.15 | $43.46 | 165 |
| 2020-04-22 | $44.46 | $44.46 | $44.46 | $44.46 | $43.76 | 597 |
| 2020-04-21 | $42.05 | $42.05 | $42.05 | $42.05 | $41.39 | 114 |
| 2020-04-20 | $43.31 | $43.31 | $43.31 | $43.31 | $42.63 | 0 |
| 2020-04-17 | $43.31 | $43.31 | $43.31 | $43.31 | $42.63 | 43 |
| 2020-04-16 | $43.31 | $43.31 | $43.31 | $43.31 | $42.63 | 187 |
| 2020-04-15 | $42.26 | $42.26 | $42.26 | $42.26 | $41.60 | 0 |
| 2020-04-14 | $42.26 | $42.26 | $42.26 | $42.26 | $41.60 | 100 |
| 2020-04-13 | $41.90 | $41.90 | $41.90 | $41.90 | $41.24 | 0 |
| 2020-04-09 | $41.90 | $41.90 | $41.90 | $41.90 | $41.24 | 1,100 |
| 2020-04-08 | $41.90 | $41.90 | $41.90 | $41.90 | $41.24 | 202 |
| 2020-04-07 | $41.42 | $41.42 | $41.42 | $41.42 | $40.77 | 0 |
| 2020-04-06 | $41.42 | $41.42 | $41.42 | $41.42 | $40.77 | 100 |
| 2020-04-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.21 | 0 |
| 2020-04-02 | $43.90 | $43.90 | $43.90 | $43.90 | $43.21 | 51 |
| 2020-04-01 | $43.90 | $43.90 | $43.90 | $43.90 | $43.21 | 7 |
| 2020-03-31 | $43.90 | $43.90 | $43.90 | $43.90 | $43.21 | 23 |
| 2020-03-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.21 | 48 |
| 2020-03-27 | $41.24 | $43.90 | $41.24 | $43.90 | $43.03 | 698 |
| 2020-03-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.11 | 268 |
| 2020-03-25 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 0 |
| 2020-03-24 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 1 |
| 2020-03-23 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 0 |
| 2020-03-20 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 0 |
| 2020-03-19 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 11 |
| 2020-03-18 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 0 |
| 2020-03-17 | $37.61 | $37.61 | $37.61 | $37.61 | $36.86 | 159 |
| 2020-03-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.33 | 100 |
| 2020-03-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 800 |
| 2020-03-12 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 23 |
| 2020-03-11 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 142 |
| 2020-03-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 0 |
| 2020-03-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 105 |
| 2020-03-06 | $39.76 | $39.76 | $39.76 | $39.76 | $38.97 | 766 |
| 2020-03-05 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 0 |
| 2020-03-04 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 68 |
| 2020-03-03 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 55 |
| 2020-03-02 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 1 |
| 2020-02-28 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 109 |
| 2020-02-27 | $39.41 | $39.41 | $39.41 | $39.41 | $38.63 | 85 |
| 2020-02-26 | $39.75 | $39.75 | $39.41 | $39.41 | $38.63 | 1,623 |
| 2020-02-25 | $40.00 | $40.00 | $39.40 | $39.40 | $38.62 | 2,758 |
| 2020-02-24 | $41.73 | $41.73 | $41.73 | $41.73 | $40.90 | 0 |
| 2020-02-21 | $41.73 | $41.73 | $41.73 | $41.73 | $40.90 | 0 |
| 2020-02-20 | $41.73 | $41.73 | $41.73 | $41.73 | $40.90 | 33 |
| 2020-02-19 | $41.73 | $41.73 | $41.73 | $41.73 | $40.90 | 149 |
| 2020-02-18 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 0 |
| 2020-02-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 0 |
| 2020-02-13 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 23 |
| 2020-02-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 63 |
| 2020-02-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 74 |
| 2020-02-10 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 0 |
| 2020-02-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 0 |
| 2020-02-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 114 |
| 2020-02-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.15 | 150 |
| 2020-02-04 | $41.84 | $41.84 | $41.84 | $41.84 | $41.01 | 296 |
| 2020-02-03 | $42.53 | $42.53 | $42.53 | $42.53 | $41.69 | 0 |
| 2020-01-31 | $42.53 | $42.53 | $42.53 | $42.53 | $41.69 | 61 |
| 2020-01-30 | $42.53 | $42.53 | $42.53 | $42.53 | $41.69 | 56 |
| 2020-01-29 | $42.53 | $42.53 | $42.53 | $42.53 | $41.69 | 0 |
| 2020-01-28 | $42.53 | $42.53 | $42.53 | $42.53 | $41.69 | 0 |
| 2020-01-27 | $43.16 | $43.16 | $42.53 | $42.53 | $41.69 | 8,524 |
| 2020-01-24 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-23 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-22 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 81 |
| 2020-01-21 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-17 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 16 |
| 2020-01-16 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-15 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-14 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-13 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 0 |
| 2020-01-10 | $42.06 | $42.06 | $42.06 | $42.06 | $41.23 | 88 |
| 2020-01-09 | $41.29 | $42.06 | $41.29 | $42.06 | $41.23 | 472 |
| 2020-01-08 | $41.53 | $41.53 | $41.53 | $41.53 | $40.71 | 0 |
| 2020-01-07 | $41.53 | $41.53 | $41.53 | $41.53 | $40.71 | 260 |
| 2020-01-06 | $41.25 | $41.25 | $41.25 | $41.25 | $40.43 | 0 |
| 2020-01-03 | $41.25 | $41.25 | $41.25 | $41.25 | $40.43 | 0 |
| 2020-01-02 | $41.24 | $41.25 | $41.24 | $41.25 | $40.43 | 2,000 |
| 2019-12-31 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 27 |
| 2019-12-30 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-27 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-26 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-24 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-23 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-20 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 0 |
| 2019-12-19 | $42.02 | $42.02 | $42.02 | $42.02 | $41.19 | 232 |
| 2019-12-18 | $41.23 | $41.23 | $41.23 | $41.23 | $40.41 | 200 |
| 2019-12-17 | $41.56 | $41.56 | $41.56 | $41.56 | $40.74 | 0 |
| 2019-12-16 | $41.56 | $41.56 | $41.56 | $41.56 | $40.74 | 21 |
| 2019-12-13 | $41.56 | $41.56 | $41.56 | $41.56 | $40.74 | 0 |
| 2019-12-12 | $42.45 | $42.45 | $41.56 | $41.56 | $40.74 | 445 |
| 2019-12-11 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 0 |
| 2019-12-10 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 60 |
| 2019-12-09 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 0 |
| 2019-12-06 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 141 |
| 2019-12-05 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 0 |
| 2019-12-04 | $41.43 | $41.43 | $41.43 | $41.43 | $40.61 | 741 |
| 2019-12-03 | $40.90 | $40.90 | $40.90 | $40.90 | $40.09 | 0 |
| 2019-12-02 | $40.90 | $40.90 | $40.90 | $40.90 | $40.09 | 0 |
| 2019-11-29 | $40.90 | $40.90 | $40.90 | $40.90 | $40.09 | 85 |
| 2019-11-27 | $40.90 | $40.90 | $40.90 | $40.90 | $40.09 | 0 |
| 2019-11-26 | $40.89 | $40.90 | $40.89 | $40.90 | $40.09 | 2,311 |
| 2019-11-25 | $41.33 | $41.33 | $41.33 | $41.33 | $40.51 | 915 |
| 2019-11-22 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 0 |
| 2019-11-21 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 0 |
| 2019-11-20 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 50 |
| 2019-11-19 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 18 |
| 2019-11-18 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 0 |
| 2019-11-15 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 0 |
| 2019-11-14 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 0 |
| 2019-11-13 | $42.36 | $42.36 | $42.36 | $42.36 | $41.52 | 5,171 |
| 2019-11-12 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 40 |
| 2019-11-11 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-11-08 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 42 |
| 2019-11-07 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-11-06 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-11-05 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 50 |
| 2019-11-04 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-11-01 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-10-31 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-10-30 | $39.45 | $39.45 | $39.45 | $39.45 | $38.67 | 0 |
| 2019-10-29 | $38.65 | $39.45 | $38.65 | $39.45 | $38.67 | 2,800 |
| 2019-10-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.25 | 200 |
| 2019-10-25 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-24 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-23 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-22 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-21 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-18 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 70 |
| 2019-10-17 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-16 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 48 |
| 2019-10-15 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-14 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-11 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-10 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-09 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 0 |
| 2019-10-08 | $37.13 | $37.13 | $37.13 | $37.13 | $36.39 | 210 |
| 2019-10-07 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-10-04 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-10-03 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-10-02 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-10-01 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-09-30 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 69 |
| 2019-09-27 | $37.24 | $37.24 | $37.24 | $37.24 | $36.50 | 0 |
| 2019-09-26 | $37.24 | $37.24 | $37.24 | $37.24 | $36.32 | 0 |
| 2019-09-25 | $37.24 | $37.24 | $37.24 | $37.24 | $36.32 | 0 |
| 2019-09-24 | $37.24 | $37.24 | $37.24 | $37.24 | $36.32 | 121 |
| 2019-09-23 | $36.35 | $36.35 | $36.35 | $36.35 | $35.45 | 0 |
| 2019-09-20 | $36.35 | $36.35 | $36.35 | $36.35 | $35.45 | 0 |
| 2019-09-19 | $36.35 | $36.35 | $36.35 | $36.35 | $35.45 | 300 |
| 2019-09-18 | $36.21 | $36.21 | $36.21 | $36.21 | $35.32 | 200 |
| 2019-09-17 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-16 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-13 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-12 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-11 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-10 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-09 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-06 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-05 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-04 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-09-03 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 0 |
| 2019-08-30 | $34.26 | $34.26 | $34.26 | $34.26 | $33.42 | 630 |
| 2019-08-29 | $34.57 | $34.57 | $34.57 | $34.57 | $33.72 | 70 |
| 2019-08-28 | $34.57 | $34.57 | $34.57 | $34.57 | $33.72 | 231 |
| 2019-08-27 | $36.09 | $36.09 | $36.09 | $36.09 | $35.20 | 63 |
| 2019-08-26 | $36.09 | $36.09 | $36.09 | $36.09 | $35.20 | 94 |
| 2019-08-23 | $36.09 | $36.09 | $36.09 | $36.09 | $35.20 | 1,994 |
| 2019-08-22 | $38.16 | $38.16 | $38.16 | $38.16 | $37.22 | 0 |
| 2019-08-21 | $38.28 | $38.28 | $38.28 | $38.28 | $37.34 | 0 |
| 2019-08-20 | $38.28 | $38.28 | $38.28 | $38.28 | $37.34 | 0 |
| 2019-08-19 | $38.28 | $38.28 | $38.28 | $38.28 | $37.34 | 0 |
| 2019-08-15 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-14 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 45 |
| 2019-08-13 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-12 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-09 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-08 | $38.28 | $38.28 | $38.28 | $38.28 | $37.34 | 0 |
| 2019-08-07 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-06 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-05 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 40 |
| 2019-08-02 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 100 |
| 2019-08-01 | $38.28 | $38.28 | $38.28 | $38.28 | $37.34 | 54 |
| 2019-07-31 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 500 |
| 2019-07-30 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 500 |
| 2019-07-29 | $38.26 | $38.28 | $38.26 | $38.28 | $37.34 | 491 |
| 2019-07-26 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-25 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-24 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-23 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-22 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-19 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-18 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 10 |
| 2019-07-17 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-16 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-15 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-12 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-11 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-10 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-09 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 25 |
| 2019-07-08 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 0 |
| 2019-07-05 | $40.35 | $40.35 | $40.35 | $40.35 | $39.36 | 290 |
| 2019-07-03 | $40.24 | $40.24 | $40.24 | $40.24 | $39.25 | 0 |
| 2019-07-02 | $40.24 | $40.24 | $40.24 | $40.24 | $39.25 | 1,900 |
| 2019-07-01 | $38.16 | $38.16 | $38.16 | $38.16 | $37.22 | 0 |
| 2019-06-28 | $38.16 | $38.16 | $38.16 | $38.16 | $37.22 | 0 |
| 2019-06-27 | $38.16 | $38.16 | $38.16 | $38.16 | $37.22 | 530 |
| 2019-06-26 | $38.69 | $38.69 | $38.69 | $38.69 | $37.73 | 0 |
| 2019-06-25 | $38.69 | $38.69 | $38.69 | $38.69 | $37.73 | 16 |
| 2019-06-24 | $38.69 | $38.69 | $38.69 | $38.69 | $37.73 | 125 |
| 2019-06-21 | $37.20 | $37.20 | $37.20 | $37.20 | $36.28 | 10 |
| 2019-06-18 | $37.20 | $37.20 | $37.20 | $37.20 | $36.28 | 0 |
| 2019-06-17 | $37.20 | $37.20 | $37.20 | $37.20 | $36.28 | 0 |
| 2019-06-14 | $37.20 | $37.20 | $37.20 | $37.20 | $36.28 | 0 |
| 2019-06-13 | $37.20 | $37.20 | $37.20 | $37.20 | $36.28 | 100 |
| 2019-06-12 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-06-11 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 68 |
| 2019-06-06 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-06-05 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-06-03 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-31 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-30 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-29 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-28 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-24 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-23 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-22 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 0 |
| 2019-05-21 | $36.39 | $36.39 | $36.39 | $36.39 | $35.49 | 131 |
| 2019-05-20 | $35.54 | $35.54 | $35.54 | $35.54 | $34.66 | 200 |
| 2019-05-17 | $37.18 | $37.18 | $37.18 | $37.18 | $36.26 | 0 |
| 2019-05-16 | $37.18 | $37.18 | $37.18 | $37.18 | $36.26 | 0 |
| 2019-05-15 | $37.18 | $37.18 | $37.18 | $37.18 | $36.26 | 271 |
| 2019-05-14 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-13 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-10 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-09 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-08 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-07 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-06 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 74 |
| 2019-05-03 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 0 |
| 2019-05-02 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 97 |
| 2019-05-01 | $41.58 | $41.58 | $41.58 | $41.58 | $40.55 | 494 |
| 2019-04-30 | $40.67 | $40.67 | $40.67 | $40.67 | $39.67 | 0 |
| 2019-04-29 | $40.67 | $40.67 | $40.67 | $40.67 | $39.67 | 140 |
| 2019-04-25 | $39.47 | $39.47 | $39.47 | $39.47 | $38.50 | 198 |
| 2019-04-24 | $39.15 | $39.15 | $39.15 | $39.15 | $38.18 | 0 |
| 2019-04-23 | $39.15 | $39.15 | $39.15 | $39.15 | $38.18 | 122 |
| 2019-04-22 | $39.83 | $39.83 | $39.83 | $39.83 | $38.85 | 0 |
| 2019-04-18 | $39.83 | $39.83 | $39.83 | $39.83 | $38.85 | 0 |
| 2019-04-17 | $40.25 | $40.25 | $39.83 | $39.83 | $38.85 | 1,212 |
| 2019-04-16 | $40.95 | $40.95 | $40.95 | $40.95 | $39.94 | 100 |
| 2019-04-15 | $39.59 | $39.59 | $39.59 | $39.59 | $38.61 | 0 |
| 2019-04-12 | $39.59 | $39.59 | $39.59 | $39.59 | $38.61 | 113 |
| 2019-04-11 | $39.87 | $39.87 | $39.87 | $39.87 | $38.89 | 0 |
| 2019-04-10 | $39.87 | $39.87 | $39.87 | $39.87 | $38.89 | 0 |
| 2019-04-09 | $39.87 | $39.87 | $39.87 | $39.87 | $38.89 | 155 |
| 2019-04-08 | $39.23 | $39.23 | $39.23 | $39.23 | $38.26 | 0 |
| 2019-04-05 | $39.23 | $39.23 | $39.23 | $39.23 | $38.26 | 0 |
| 2019-04-04 | $39.23 | $39.23 | $39.23 | $39.23 | $38.26 | 206 |
| 2019-04-03 | $39.23 | $39.23 | $39.23 | $39.23 | $38.26 | 55 |
| 2019-04-02 | $39.23 | $39.23 | $39.23 | $39.23 | $38.26 | 149 |
| 2019-04-01 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-29 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-28 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-27 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 75 |
| 2019-03-26 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-25 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 69 |
| 2019-03-22 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-21 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-20 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-18 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 0 |
| 2019-03-15 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 1,100 |
| 2019-03-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 0 |
| 2019-03-13 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 0 |
| 2019-03-12 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 41 |
| 2019-03-11 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 0 |
| 2019-03-08 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 0 |
| 2019-03-07 | $36.50 | $36.50 | $36.50 | $36.50 | $35.60 | 198 |
| 2019-03-06 | $35.23 | $35.23 | $35.23 | $35.23 | $34.36 | 0 |
| 2019-03-05 | $35.23 | $35.23 | $35.23 | $35.23 | $34.36 | 0 |
| 2019-03-04 | $35.23 | $35.23 | $35.23 | $35.23 | $34.36 | 115 |
| 2019-03-01 | $36.67 | $36.67 | $36.67 | $36.67 | $35.77 | 170 |
| 2019-02-28 | $36.67 | $36.67 | $36.67 | $36.67 | $35.77 | 0 |
| 2019-02-27 | $36.67 | $36.67 | $36.67 | $36.67 | $35.77 | 0 |
| 2019-02-26 | $36.67 | $36.67 | $36.67 | $36.67 | $35.77 | 0 |
| 2019-02-22 | $36.67 | $36.67 | $36.67 | $36.67 | $35.77 | 92 |
| 2019-02-21 | $36.63 | $36.67 | $36.63 | $36.67 | $35.77 | 934 |
| 2019-02-20 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 5 |
| 2019-02-15 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 0 |
| 2019-02-14 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 0 |
| 2019-02-13 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 0 |
| 2019-02-12 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 0 |
| 2019-02-11 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 0 |
| 2019-02-08 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 40 |
| 2019-02-07 | $36.04 | $36.04 | $36.04 | $36.04 | $35.15 | 300 |
| 2019-02-06 | $36.92 | $36.92 | $36.92 | $36.92 | $36.01 | 0 |
| 2019-02-05 | $36.92 | $36.92 | $36.92 | $36.92 | $36.01 | 1,048 |
| 2019-02-04 | $35.42 | $35.42 | $35.42 | $35.42 | $34.55 | 0 |
| 2019-02-01 | $35.42 | $35.42 | $35.42 | $35.42 | $34.55 | 100 |
| 2019-01-31 | $36.38 | $36.38 | $36.38 | $36.38 | $35.48 | 271 |
| 2019-01-30 | $35.12 | $35.12 | $35.12 | $35.12 | $34.25 | 0 |
| 2019-01-29 | $35.12 | $35.12 | $35.12 | $35.12 | $34.25 | 37 |
| 2019-01-28 | $35.12 | $35.12 | $35.12 | $35.12 | $34.25 | 102 |
| 2019-01-25 | $33.96 | $33.96 | $33.96 | $33.96 | $33.12 | 385 |
| 2019-01-24 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-23 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-18 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 16 |
| 2019-01-17 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 83 |
| 2019-01-16 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-15 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-14 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-11 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-10 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 1,150 |
| 2019-01-09 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-08 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-07 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-04 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 0 |
| 2019-01-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.43 | 3,100 |
| 2019-01-02 | $33.30 | $33.30 | $33.15 | $33.15 | $32.33 | 2,700 |
| 2018-12-27 | $30.33 | $30.33 | $30.33 | $30.33 | $29.58 | 66 |
| 2018-12-26 | $30.33 | $30.33 | $30.33 | $30.33 | $29.58 | 445 |
| 2018-12-24 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 234 |
| 2018-12-21 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 54 |
| 2018-12-20 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 7 |
| 2018-12-18 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 0 |
| 2018-12-14 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 0 |
| 2018-12-13 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 0 |
| 2018-12-12 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 41 |
| 2018-12-11 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 20 |
| 2018-12-10 | $32.68 | $32.68 | $32.60 | $32.60 | $31.80 | 1,361 |
| 2018-12-07 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 0 |
| 2018-12-06 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 230 |
| 2018-12-04 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-12-03 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-30 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-29 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-28 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-27 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-26 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-21 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-20 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 0 |
| 2018-11-19 | $33.07 | $33.07 | $33.07 | $33.07 | $32.25 | 546 |
| 2018-11-16 | $32.98 | $32.98 | $32.98 | $32.98 | $32.17 | 2 |
| 2018-11-15 | $33.23 | $33.23 | $32.98 | $32.98 | $32.17 | 400 |
| 2018-11-14 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 63,792 |
| 2018-11-13 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 0 |
| 2018-11-12 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 26 |
| 2018-11-09 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 0 |
| 2018-11-08 | $33.61 | $33.61 | $33.61 | $33.61 | $32.78 | 194 |
| 2018-11-07 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 0 |
| 2018-11-06 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 0 |
| 2018-11-05 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 0 |
| 2018-11-02 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 0 |
| 2018-11-01 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 354,140 |
| 2018-10-31 | $33.08 | $33.08 | $33.08 | $33.08 | $32.26 | 125 |
| 2018-10-30 | $32.76 | $32.76 | $32.76 | $32.76 | $31.95 | 350 |
| 2018-10-29 | $32.96 | $32.97 | $32.67 | $32.67 | $31.86 | 1,329 |
| 2018-10-26 | $33.10 | $34.18 | $33.10 | $34.18 | $33.34 | 466 |
| 2018-10-25 | $34.76 | $34.95 | $33.95 | $34.95 | $34.09 | 810 |
| 2018-10-24 | $35.48 | $35.49 | $34.66 | $34.66 | $33.81 | 565 |
| 2018-10-23 | $36.06 | $36.06 | $36.06 | $36.06 | $35.17 | 321 |
| 2018-10-22 | $37.07 | $37.07 | $37.07 | $37.07 | $36.16 | 110 |
| 2018-10-19 | $36.88 | $36.88 | $35.76 | $35.76 | $34.88 | 1,100 |
| 2018-10-18 | $37.03 | $37.03 | $37.03 | $37.03 | $36.12 | 547 |
| 2018-10-17 | $36.85 | $36.85 | $36.85 | $36.85 | $35.94 | 126 |
| 2018-10-16 | $36.10 | $36.85 | $36.10 | $36.85 | $35.94 | 498 |
| 2018-10-15 | $36.67 | $36.67 | $35.79 | $35.79 | $34.91 | 248 |
| 2018-10-12 | $37.43 | $37.43 | $36.62 | $36.62 | $35.72 | 799 |
| 2018-10-11 | $37.35 | $37.35 | $37.35 | $37.35 | $36.43 | 1,493 |
| 2018-10-10 | $37.96 | $37.96 | $37.96 | $37.96 | $37.02 | 60 |
| 2018-10-09 | $37.96 | $37.96 | $37.96 | $37.96 | $37.02 | 113 |
| 2018-10-08 | $37.37 | $37.96 | $37.37 | $37.96 | $37.02 | 585 |
| 2018-10-05 | $37.89 | $37.89 | $37.23 | $37.23 | $36.31 | 1,000 |
| 2018-10-04 | $39.02 | $39.02 | $39.02 | $39.02 | $38.06 | 0 |
| 2018-10-03 | $38.39 | $39.02 | $38.39 | $39.02 | $38.06 | 500 |
| 2018-10-02 | $40.09 | $40.09 | $40.09 | $40.09 | $39.10 | 247 |
| 2018-10-01 | $39.58 | $39.58 | $39.58 | $39.58 | $38.60 | 51 |
| 2018-09-28 | $40.21 | $40.21 | $39.58 | $39.58 | $38.60 | 496 |
| 2018-09-27 | $39.62 | $39.62 | $39.62 | $39.62 | $38.64 | 90 |
| 2018-09-26 | $39.62 | $39.62 | $39.62 | $39.62 | $38.64 | 200 |
| 2018-09-25 | $37.91 | $38.89 | $37.91 | $38.89 | $37.76 | 2,553 |
| 2018-09-24 | $38.41 | $38.41 | $38.41 | $38.41 | $37.30 | 374 |
| 2018-09-21 | $38.22 | $38.22 | $38.22 | $38.22 | $37.11 | 269 |
| 2018-09-20 | $37.35 | $37.35 | $37.35 | $37.35 | $36.27 | 83 |
| 2018-09-19 | $38.44 | $38.44 | $37.35 | $37.35 | $36.27 | 702 |
| 2018-09-18 | $38.28 | $38.28 | $38.28 | $38.28 | $37.17 | 213 |
| 2018-09-17 | $37.68 | $37.68 | $37.68 | $37.68 | $36.59 | 109 |
| 2018-09-14 | $37.39 | $37.39 | $37.39 | $37.39 | $36.31 | 3,276 |
| 2018-09-13 | $37.39 | $37.39 | $37.39 | $37.39 | $36.31 | 900 |
| 2018-09-12 | $37.55 | $37.55 | $37.55 | $37.55 | $36.46 | 407 |
| 2018-09-11 | $37.98 | $37.98 | $37.98 | $37.98 | $36.88 | 166 |
| 2018-09-10 | $37.02 | $37.77 | $37.02 | $37.77 | $36.67 | 304 |
| 2018-09-07 | $38.16 | $38.16 | $37.61 | $37.61 | $36.52 | 607 |
| 2018-09-06 | $39.35 | $39.35 | $39.35 | $39.35 | $38.21 | 615 |
| 2018-09-05 | $39.95 | $39.95 | $39.95 | $39.95 | $38.79 | 91 |
| 2018-09-04 | $39.95 | $39.95 | $39.95 | $39.95 | $38.79 | 100 |
| 2018-08-31 | $40.73 | $40.73 | $40.72 | $40.72 | $39.54 | 824 |
| 2018-08-30 | $39.00 | $39.68 | $38.98 | $39.68 | $38.53 | 49,253 |
| 2018-08-29 | $39.50 | $39.50 | $39.50 | $39.50 | $38.35 | 1,077 |
| 2018-08-28 | $40.47 | $40.47 | $39.15 | $39.20 | $38.06 | 2,696 |
| 2018-08-27 | $40.66 | $40.66 | $40.66 | $40.66 | $39.48 | 599 |
| 2018-08-24 | $39.81 | $39.81 | $39.15 | $39.15 | $38.01 | 1,549 |
| 2018-08-23 | $39.32 | $39.32 | $39.32 | $39.32 | $38.18 | 1,784 |
| 2018-08-22 | $38.61 | $39.33 | $38.61 | $39.33 | $38.19 | 1,829 |
| 2018-08-21 | $38.68 | $38.68 | $38.68 | $38.68 | $37.56 | 393 |
| 2018-08-20 | $38.23 | $38.23 | $38.23 | $38.23 | $37.12 | 715 |
| 2018-08-17 | $38.79 | $38.79 | $38.79 | $38.79 | $37.67 | 1,325 |
| 2018-08-16 | $38.82 | $38.82 | $38.04 | $38.04 | $36.94 | 336 |
| 2018-08-15 | $39.44 | $39.44 | $39.44 | $39.44 | $38.30 | 1,711 |
| 2018-08-14 | $39.74 | $39.74 | $39.74 | $39.74 | $38.59 | 257 |
| 2018-08-13 | $39.76 | $39.77 | $39.76 | $39.77 | $38.62 | 7,515 |
| 2018-08-10 | $39.91 | $39.91 | $39.19 | $39.19 | $38.05 | 1,086 |
| 2018-08-09 | $40.51 | $40.51 | $40.49 | $40.49 | $39.32 | 2,200 |
| 2018-08-08 | $40.28 | $40.28 | $40.28 | $40.28 | $39.11 | 2,052 |
| 2018-08-07 | $40.85 | $40.85 | $40.85 | $40.85 | $39.67 | 105 |
| 2018-08-06 | $40.81 | $40.85 | $40.74 | $40.85 | $39.67 | 2,971 |
| 2018-08-03 | $42.14 | $42.14 | $42.14 | $42.14 | $40.92 | 578 |
| 2018-08-02 | $42.69 | $42.69 | $41.95 | $41.96 | $40.74 | 1,631 |
| 2018-08-01 | $42.61 | $42.61 | $42.61 | $42.61 | $41.37 | 424 |
| 2018-07-31 | $42.80 | $42.80 | $42.80 | $42.80 | $41.56 | 284 |
| 2018-07-30 | $43.71 | $43.71 | $43.71 | $43.71 | $42.44 | 79 |
| 2018-07-27 | $43.71 | $43.71 | $43.71 | $43.71 | $42.44 | 535 |
| 2018-07-26 | $43.68 | $43.68 | $43.68 | $43.68 | $42.41 | 819 |
| 2018-07-25 | $43.68 | $43.69 | $43.68 | $43.69 | $42.42 | 869 |
| 2018-07-24 | $43.05 | $43.05 | $43.05 | $43.05 | $41.80 | 88 |
| 2018-07-23 | $43.05 | $43.05 | $43.05 | $43.05 | $41.80 | 600 |
| 2018-07-20 | $43.81 | $43.81 | $43.81 | $43.81 | $42.54 | 200 |
| 2018-07-19 | $44.84 | $44.84 | $44.84 | $44.84 | $43.54 | 103 |
| 2018-07-18 | $44.84 | $44.84 | $44.84 | $44.84 | $43.54 | 200 |
| 2018-07-17 | $44.95 | $44.95 | $44.04 | $44.04 | $42.76 | 537 |
| 2018-07-16 | $44.31 | $44.31 | $44.31 | $44.31 | $43.03 | 279 |
| 2018-07-13 | $44.39 | $44.39 | $44.39 | $44.39 | $43.10 | 145 |
| 2018-07-12 | $43.19 | $43.19 | $43.19 | $43.19 | $41.94 | 371 |
| 2018-07-11 | $43.81 | $43.81 | $43.81 | $43.81 | $42.54 | 409 |
| 2018-07-10 | $44.47 | $44.47 | $44.47 | $44.47 | $43.18 | 323 |
| 2018-07-09 | $42.37 | $42.37 | $42.37 | $42.37 | $41.14 | 511 |
| 2018-07-06 | $43.00 | $43.00 | $43.00 | $43.00 | $41.75 | 356 |
| 2018-07-05 | $42.69 | $42.69 | $42.69 | $42.69 | $41.45 | 145 |
| 2018-07-03 | $42.71 | $42.71 | $42.71 | $42.71 | $41.47 | 2 |
| 2018-07-02 | $42.71 | $42.71 | $42.71 | $42.71 | $41.47 | 500 |
| 2018-06-29 | $43.32 | $43.32 | $43.32 | $43.32 | $42.06 | 0 |
| 2018-06-28 | $42.66 | $43.62 | $42.66 | $43.32 | $42.06 | 900 |
| 2018-06-27 | $42.58 | $43.72 | $42.58 | $43.72 | $42.45 | 751 |
| 2018-06-26 | $41.85 | $41.85 | $41.85 | $41.85 | $40.64 | 710 |
| 2018-06-25 | $42.00 | $42.50 | $42.00 | $42.01 | $40.79 | 1,355 |
| 2018-06-22 | $42.62 | $42.62 | $42.00 | $42.00 | $40.78 | 961 |
| 2018-06-21 | $42.70 | $42.70 | $42.70 | $42.70 | $41.46 | 272 |
| 2018-06-20 | $42.60 | $42.70 | $42.27 | $42.70 | $41.46 | 1,305 |
| 2018-06-19 | $42.48 | $42.48 | $42.47 | $42.47 | $41.24 | 733 |
| 2018-06-18 | $42.77 | $42.77 | $42.77 | $42.77 | $41.53 | 1,579 |
| 2018-06-15 | $42.15 | $42.15 | $42.15 | $42.15 | $40.93 | 339 |
| 2018-06-14 | $42.45 | $42.45 | $42.45 | $42.45 | $41.22 | 429 |
| 2018-06-13 | $42.63 | $42.63 | $42.63 | $42.63 | $41.39 | 336 |
| 2018-06-12 | $42.76 | $42.76 | $41.99 | $42.76 | $41.52 | 486 |
| 2018-06-11 | $43.01 | $43.01 | $43.01 | $43.01 | $41.76 | 137 |
| 2018-06-08 | $42.89 | $42.90 | $42.89 | $42.90 | $41.66 | 698 |
| 2018-06-07 | $41.61 | $41.61 | $41.55 | $41.55 | $40.35 | 365 |
| 2018-06-06 | $42.13 | $42.13 | $42.13 | $42.13 | $40.91 | 349 |
| 2018-06-05 | $42.70 | $42.70 | $42.70 | $42.70 | $41.46 | 320 |
| 2018-06-04 | $43.03 | $43.03 | $43.03 | $43.03 | $41.78 | 306 |
| 2018-06-01 | $43.14 | $43.14 | $42.96 | $42.96 | $41.71 | 361 |
| 2018-05-31 | $43.75 | $43.75 | $43.75 | $43.75 | $42.48 | 192 |
| 2018-05-30 | $42.47 | $42.47 | $42.47 | $42.47 | $41.24 | 131 |
| 2018-05-29 | $42.96 | $42.96 | $42.96 | $42.96 | $41.71 | 21 |
| 2018-05-25 | $42.96 | $42.96 | $42.96 | $42.96 | $41.71 | 442 |
| 2018-05-24 | $42.92 | $42.92 | $42.92 | $42.92 | $41.68 | 309 |
| 2018-05-23 | $42.58 | $42.58 | $42.58 | $42.58 | $41.35 | 111 |
| 2018-05-22 | $42.27 | $42.27 | $42.27 | $42.27 | $41.04 | 0 |
| 2018-05-21 | $42.27 | $42.27 | $42.27 | $42.27 | $41.04 | 600 |
| 2018-05-18 | $41.37 | $41.79 | $41.37 | $41.79 | $40.58 | 19,769 |
| 2018-05-17 | $41.06 | $41.79 | $41.06 | $41.79 | $40.58 | 2,523 |
| 2018-05-16 | $40.29 | $40.66 | $40.29 | $40.65 | $39.47 | 9,518 |
| 2018-05-15 | $40.37 | $41.13 | $40.37 | $40.75 | $39.57 | 3,461 |
| 2018-05-14 | $41.37 | $41.37 | $40.75 | $40.75 | $39.57 | 860 |
| 2018-05-11 | $41.36 | $41.36 | $41.36 | $41.36 | $40.16 | 825 |
| 2018-05-10 | $40.41 | $40.41 | $40.41 | $40.41 | $39.24 | 489 |
| 2018-05-09 | $40.16 | $40.16 | $40.16 | $40.16 | $39.00 | 353 |
| 2018-05-08 | $39.34 | $39.34 | $39.34 | $39.34 | $38.20 | 16 |
| 2018-05-07 | $39.32 | $39.34 | $38.79 | $39.34 | $38.20 | 440 |
| 2018-05-04 | $39.89 | $39.89 | $39.89 | $39.89 | $38.73 | 548 |
| 2018-05-03 | $39.45 | $39.45 | $39.45 | $39.45 | $38.31 | 168 |
| 2018-05-02 | $39.44 | $39.44 | $38.58 | $38.58 | $37.46 | 951 |
| 2018-05-01 | $38.82 | $38.92 | $38.08 | $38.92 | $37.79 | 806 |
| 2018-04-30 | $38.12 | $39.00 | $38.12 | $39.00 | $37.87 | 892 |
| 2018-04-27 | $39.18 | $39.18 | $39.18 | $39.18 | $38.04 | 261 |
| 2018-04-26 | $38.99 | $38.99 | $38.25 | $38.25 | $37.14 | 682 |
| 2018-04-25 | $39.10 | $39.10 | $39.10 | $39.10 | $37.97 | 813 |
| 2018-04-24 | $39.88 | $39.88 | $39.88 | $39.88 | $38.72 | 1,286 |
| 2018-04-23 | $39.84 | $39.84 | $39.03 | $39.03 | $37.90 | 312 |
| 2018-04-20 | $38.12 | $38.12 | $38.12 | $38.12 | $37.01 | 203 |
| 2018-04-19 | $38.21 | $38.21 | $38.21 | $38.21 | $37.10 | 114 |
| 2018-04-18 | $38.21 | $38.21 | $38.21 | $38.21 | $37.10 | 78 |
| 2018-04-17 | $38.21 | $38.21 | $38.21 | $38.21 | $37.10 | 300 |
| 2018-04-16 | $38.80 | $38.80 | $37.82 | $37.82 | $36.72 | 326 |
| 2018-04-13 | $38.38 | $38.38 | $38.38 | $38.38 | $37.27 | 139 |
| 2018-04-12 | $38.38 | $38.38 | $38.38 | $38.38 | $37.27 | 1,000 |
| 2018-04-11 | $38.48 | $38.49 | $38.48 | $38.49 | $37.37 | 241 |
| 2018-04-10 | $38.53 | $38.53 | $37.43 | $37.43 | $36.34 | 665 |
| 2018-04-09 | $37.96 | $37.96 | $37.96 | $37.96 | $36.86 | 251 |
| 2018-04-06 | $36.96 | $36.96 | $36.96 | $36.96 | $35.89 | 220 |
| 2018-04-05 | $38.11 | $38.11 | $38.10 | $38.10 | $37.00 | 597 |
| 2018-04-04 | $37.87 | $37.87 | $37.87 | $37.87 | $36.77 | 652 |
| 2018-04-03 | $37.86 | $37.86 | $37.86 | $37.86 | $36.76 | 0 |
| 2018-04-02 | $37.30 | $37.86 | $37.30 | $37.86 | $36.76 | 522 |
| 2018-03-29 | $39.05 | $39.05 | $38.02 | $38.02 | $36.92 | 876 |
| 2018-03-28 | $38.39 | $38.45 | $38.39 | $38.45 | $37.34 | 703 |
| 2018-03-27 | $38.30 | $38.30 | $38.30 | $38.30 | $37.03 | 6 |
| 2018-03-26 | $38.30 | $38.30 | $38.30 | $38.30 | $37.03 | 300 |
| 2018-03-23 | $38.38 | $38.38 | $38.38 | $38.38 | $37.11 | 390 |
| 2018-03-22 | $39.05 | $39.62 | $39.05 | $39.08 | $37.79 | 642 |
| 2018-03-21 | $39.71 | $39.71 | $39.71 | $39.71 | $38.40 | 299 |
| 2018-03-20 | $39.71 | $39.71 | $38.80 | $38.80 | $37.52 | 1,331 |
| 2018-03-19 | $39.85 | $39.85 | $39.85 | $39.85 | $38.53 | 144 |
| 2018-03-16 | $40.73 | $40.73 | $39.98 | $39.98 | $38.66 | 1,237 |
| 2018-03-15 | $41.03 | $41.03 | $40.99 | $40.99 | $39.64 | 859 |
| 2018-03-14 | $40.59 | $40.59 | $40.59 | $40.59 | $39.25 | 347 |
| 2018-03-13 | $40.20 | $40.20 | $40.20 | $40.20 | $38.87 | 345 |
| 2018-03-12 | $39.13 | $39.13 | $39.13 | $39.13 | $37.84 | 448 |
| 2018-03-09 | $39.68 | $39.68 | $39.68 | $39.68 | $38.37 | 347 |
| 2018-03-08 | $39.67 | $39.90 | $39.67 | $39.90 | $38.58 | 698 |
| 2018-03-07 | $39.33 | $39.33 | $39.33 | $39.33 | $38.03 | 180 |
| 2018-03-06 | $39.33 | $39.33 | $39.33 | $39.33 | $38.03 | 400 |
| 2018-03-05 | $39.50 | $39.77 | $39.50 | $39.77 | $38.46 | 280 |
| 2018-03-02 | $39.66 | $39.66 | $39.66 | $39.66 | $38.35 | 217 |
| 2018-03-01 | $40.14 | $40.14 | $39.55 | $39.66 | $38.35 | 1,279 |
| 2018-02-28 | $40.65 | $40.65 | $40.65 | $40.65 | $39.31 | 179 |
| 2018-02-27 | $39.59 | $39.59 | $39.59 | $39.59 | $38.28 | 365 |
| 2018-02-26 | $39.29 | $39.29 | $38.49 | $38.49 | $37.22 | 2,046 |
| 2018-02-23 | $39.00 | $39.00 | $38.55 | $38.55 | $37.28 | 584 |
| 2018-02-22 | $39.51 | $39.51 | $39.18 | $39.18 | $37.89 | 853 |
| 2018-02-21 | $39.59 | $39.59 | $39.03 | $39.03 | $37.74 | 423 |
| 2018-02-20 | $39.29 | $39.31 | $39.29 | $39.31 | $38.01 | 459 |
| 2018-02-16 | $37.59 | $37.59 | $37.59 | $37.59 | $36.35 | 94 |
| 2018-02-15 | $37.59 | $37.59 | $37.59 | $37.59 | $36.35 | 17 |
| 2018-02-14 | $38.66 | $38.66 | $37.59 | $37.59 | $36.35 | 1,464 |
| 2018-02-13 | $38.75 | $38.85 | $38.75 | $38.85 | $37.57 | 2,870 |
| 2018-02-12 | $38.85 | $38.87 | $38.85 | $38.87 | $37.59 | 575 |
| 2018-02-09 | $37.55 | $38.18 | $37.55 | $38.18 | $36.92 | 1,351 |
| 2018-02-08 | $38.47 | $38.47 | $38.47 | $38.47 | $37.20 | 5,239 |
| 2018-02-07 | $37.69 | $38.87 | $37.69 | $38.87 | $37.59 | 840 |
| 2018-02-06 | $36.57 | $38.52 | $36.57 | $38.52 | $37.25 | 493 |
| 2018-02-05 | $36.34 | $36.34 | $36.34 | $36.34 | $35.14 | 212 |
| 2018-02-02 | $37.10 | $37.10 | $36.57 | $36.57 | $35.36 | 1,284 |
| 2018-02-01 | $37.16 | $37.16 | $37.16 | $37.16 | $35.93 | 107 |
| 2018-01-31 | $37.16 | $37.16 | $37.16 | $37.16 | $35.93 | 600 |
| 2018-01-30 | $37.02 | $37.53 | $37.02 | $37.53 | $36.29 | 444 |
| 2018-01-29 | $37.94 | $37.94 | $37.53 | $37.53 | $36.29 | 619 |
| 2018-01-26 | $37.80 | $37.80 | $37.80 | $37.80 | $36.55 | 507 |
| 2018-01-25 | $37.84 | $37.84 | $37.84 | $37.84 | $36.59 | 324 |
| 2018-01-24 | $38.70 | $38.70 | $38.70 | $38.70 | $37.42 | 112 |
| 2018-01-23 | $38.70 | $38.70 | $38.70 | $38.70 | $37.42 | 166 |
| 2018-01-22 | $38.26 | $38.26 | $38.26 | $38.26 | $37.00 | 15 |
| 2018-01-19 | $38.26 | $38.26 | $38.26 | $38.26 | $37.00 | 408 |
| 2018-01-18 | $37.41 | $37.70 | $37.41 | $37.70 | $36.45 | 2,168 |
| 2018-01-17 | $37.91 | $37.91 | $37.91 | $37.91 | $36.66 | 148 |
| 2018-01-16 | $36.66 | $36.66 | $36.66 | $36.66 | $35.45 | 69 |
| 2018-01-12 | $36.66 | $36.66 | $36.66 | $36.66 | $35.45 | 200 |
| 2018-01-11 | $36.20 | $36.70 | $36.20 | $36.70 | $35.49 | 431 |
| 2018-01-10 | $36.30 | $36.30 | $36.30 | $36.30 | $35.10 | 161 |
| 2018-01-09 | $36.30 | $36.30 | $36.30 | $36.30 | $35.10 | 1,055 |
| 2018-01-08 | $35.80 | $35.80 | $35.80 | $35.80 | $34.62 | 1,075 |
| 2018-01-05 | $35.07 | $35.07 | $35.07 | $35.07 | $33.91 | 851 |
| 2018-01-04 | $34.57 | $35.42 | $34.57 | $35.42 | $34.25 | 554 |
| 2018-01-03 | $33.70 | $34.32 | $33.52 | $34.32 | $33.19 | 4,151 |
| 2018-01-02 | $34.02 | $34.02 | $34.02 | $34.02 | $32.90 | 247 |
| 2017-12-29 | $33.17 | $33.93 | $33.17 | $33.93 | $32.81 | 730 |
| 2017-12-28 | $33.87 | $33.87 | $33.87 | $33.87 | $32.75 | 98 |
| 2017-12-27 | $33.87 | $33.87 | $33.87 | $33.87 | $32.75 | 224 |
| 2017-12-26 | $34.25 | $34.25 | $34.25 | $34.25 | $33.12 | 88 |
| 2017-12-22 | $33.75 | $34.25 | $33.75 | $34.25 | $33.12 | 250 |
| 2017-12-21 | $33.78 | $33.78 | $33.78 | $33.78 | $32.66 | 453 |
| 2017-12-20 | $33.51 | $33.51 | $33.01 | $33.01 | $31.92 | 388 |
| 2017-12-19 | $33.55 | $33.57 | $33.10 | $33.10 | $32.01 | 765 |
| 2017-12-18 | $33.85 | $33.85 | $33.85 | $33.85 | $32.73 | 262 |
| 2017-12-15 | $33.39 | $33.39 | $33.39 | $33.39 | $32.29 | 324 |
| 2017-12-14 | $33.31 | $33.31 | $33.31 | $33.31 | $32.21 | 574 |
| 2017-12-13 | $33.77 | $33.77 | $33.77 | $33.77 | $32.65 | 462 |
| 2017-12-12 | $33.77 | $33.77 | $33.77 | $33.77 | $32.65 | 260 |
| 2017-12-11 | $33.30 | $33.30 | $33.30 | $33.30 | $32.20 | 117 |
| 2017-12-08 | $33.30 | $33.30 | $33.30 | $33.30 | $32.20 | 270 |
| 2017-12-07 | $34.10 | $34.10 | $34.10 | $34.10 | $32.97 | 155 |
| 2017-12-06 | $34.10 | $34.10 | $34.10 | $34.10 | $32.97 | 37 |
| 2017-12-05 | $34.09 | $34.10 | $34.09 | $34.10 | $32.97 | 429 |
| 2017-12-04 | $34.24 | $34.24 | $33.74 | $33.76 | $32.64 | 868 |
| 2017-12-01 | $34.66 | $34.66 | $33.81 | $33.81 | $32.69 | 353 |
| 2017-11-30 | $35.12 | $35.12 | $35.12 | $35.12 | $33.96 | 157 |
| 2017-11-29 | $35.00 | $35.12 | $35.00 | $35.12 | $33.96 | 702 |
| 2017-11-28 | $35.51 | $35.51 | $35.51 | $35.51 | $34.34 | 625 |
| 2017-11-27 | $35.52 | $35.52 | $35.51 | $35.51 | $34.34 | 354 |
| 2017-11-24 | $35.84 | $35.84 | $35.84 | $35.84 | $34.66 | 253 |
| 2017-11-22 | $36.01 | $36.01 | $36.01 | $36.01 | $34.82 | 546 |
| 2017-11-21 | $36.03 | $36.03 | $35.19 | $35.19 | $34.03 | 871 |
| 2017-11-20 | $35.53 | $35.53 | $35.53 | $35.53 | $34.36 | 588 |
| 2017-11-17 | $35.46 | $35.99 | $35.30 | $35.99 | $34.80 | 2,370 |
| 2017-11-16 | $35.83 | $35.83 | $35.79 | $35.79 | $34.61 | 719 |
| 2017-11-15 | $34.44 | $34.44 | $34.44 | $34.44 | $33.30 | 178 |
| 2017-11-14 | $35.06 | $35.58 | $35.06 | $35.07 | $33.91 | 10,613 |
| 2017-11-13 | $32.69 | $33.62 | $32.69 | $33.62 | $32.51 | 1,309 |
| 2017-11-10 | $33.65 | $33.66 | $33.65 | $33.66 | $32.55 | 624 |
| 2017-11-09 | $33.30 | $34.15 | $33.30 | $33.63 | $32.52 | 11,754 |
| 2017-11-08 | $33.52 | $33.52 | $33.52 | $33.52 | $32.41 | 6,081 |
| 2017-11-07 | $33.20 | $33.20 | $33.20 | $33.20 | $32.10 | 0 |
| 2017-11-06 | $33.19 | $33.20 | $33.19 | $33.20 | $32.10 | 1,064 |
| 2017-11-03 | $32.32 | $32.33 | $32.32 | $32.33 | $31.26 | 426 |
| 2017-11-02 | $32.22 | $32.22 | $32.22 | $32.22 | $31.16 | 0 |
| 2017-11-01 | $32.22 | $32.22 | $32.22 | $32.22 | $31.16 | 236 |
| 2017-10-31 | $32.22 | $32.22 | $32.22 | $32.22 | $31.16 | 13 |
| 2017-10-30 | $32.21 | $32.22 | $32.21 | $32.22 | $31.16 | 368 |
| 2017-10-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.04 | 0 |
| 2017-10-26 | $32.09 | $32.10 | $32.09 | $32.10 | $31.04 | 360 |
| 2017-10-25 | $31.81 | $31.81 | $31.81 | $31.81 | $30.76 | 244 |
| 2017-10-24 | $32.12 | $32.12 | $32.12 | $32.12 | $31.06 | 50 |
| 2017-10-23 | $32.12 | $32.12 | $32.12 | $32.12 | $31.06 | 159 |
| 2017-10-20 | $32.12 | $32.12 | $32.12 | $32.12 | $31.06 | 77 |
| 2017-10-19 | $32.12 | $32.12 | $32.12 | $32.12 | $31.06 | 59 |
| 2017-10-18 | $32.12 | $32.12 | $32.12 | $32.12 | $31.06 | 357 |
| 2017-10-17 | $32.53 | $32.53 | $32.53 | $32.53 | $31.46 | 210 |
| 2017-10-16 | $32.53 | $32.53 | $32.53 | $32.53 | $31.46 | 0 |
| 2017-10-13 | $32.53 | $32.53 | $32.53 | $32.53 | $31.46 | 1,155 |
| 2017-10-12 | $32.08 | $32.08 | $32.08 | $32.08 | $31.02 | 5,202 |
| 2017-10-11 | $32.08 | $32.08 | $32.08 | $32.08 | $31.02 | 208 |
| 2017-10-10 | $31.07 | $31.07 | $31.07 | $31.07 | $30.04 | 218 |
| 2017-10-09 | $30.96 | $30.96 | $30.96 | $30.96 | $29.94 | 187 |
| 2017-10-06 | $30.91 | $30.91 | $30.91 | $30.91 | $29.89 | 197 |
| 2017-10-05 | $30.79 | $30.79 | $30.79 | $30.79 | $29.77 | 136 |
| 2017-10-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.27 | 209 |
| 2017-10-03 | $31.30 | $31.30 | $31.30 | $31.30 | $30.27 | 509 |
| 2017-10-02 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 178 |
| 2017-09-29 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 69 |
| 2017-09-28 | $31.97 | $31.97 | $31.19 | $31.19 | $30.16 | 444 |
| 2017-09-27 | $31.58 | $31.58 | $31.58 | $31.58 | $30.54 | 390 |
| 2017-09-26 | $30.92 | $30.92 | $30.92 | $30.92 | $29.90 | 101 |
| 2017-09-25 | $30.90 | $30.90 | $30.90 | $30.90 | $29.88 | 107 |
| 2017-09-22 | $31.44 | $31.44 | $30.90 | $30.90 | $29.88 | 547 |
| 2017-09-21 | $31.59 | $31.59 | $31.56 | $31.56 | $30.52 | 394 |
| 2017-09-20 | $31.72 | $31.72 | $31.72 | $31.72 | $30.67 | 242 |
| 2017-09-19 | $31.42 | $31.42 | $31.42 | $31.42 | $30.38 | 9 |
| 2017-09-18 | $31.42 | $31.42 | $31.42 | $31.42 | $30.38 | 156 |
| 2017-09-15 | $31.42 | $31.42 | $31.42 | $31.42 | $30.38 | 427 |
| 2017-09-14 | $31.28 | $31.53 | $31.28 | $31.40 | $30.36 | 2,232 |
| 2017-09-13 | $31.99 | $31.99 | $31.99 | $31.99 | $30.93 | 157 |
| 2017-09-12 | $31.99 | $31.99 | $31.99 | $31.99 | $30.93 | 99 |
| 2017-09-11 | $31.99 | $31.99 | $31.99 | $31.99 | $30.93 | 333 |
| 2017-09-08 | $31.76 | $31.76 | $31.27 | $31.27 | $30.24 | 750 |
| 2017-09-07 | $30.39 | $30.39 | $30.39 | $30.39 | $29.39 | 114 |
| 2017-09-06 | $30.39 | $30.39 | $30.39 | $30.39 | $29.39 | 54 |
| 2017-09-05 | $30.39 | $30.39 | $30.39 | $30.39 | $29.39 | 383 |
| 2017-09-01 | $31.49 | $31.50 | $31.49 | $31.50 | $30.46 | 374 |
| 2017-08-31 | $30.40 | $30.40 | $30.40 | $30.40 | $29.40 | 130 |
| 2017-08-30 | $31.24 | $31.25 | $30.40 | $30.40 | $29.40 | 1,051 |
| 2017-08-29 | $30.55 | $30.55 | $30.55 | $30.55 | $29.54 | 1,409 |
| 2017-08-28 | $31.06 | $31.06 | $31.06 | $31.06 | $30.03 | 60 |
| 2017-08-25 | $31.05 | $31.06 | $31.05 | $31.06 | $30.03 | 310 |
| 2017-08-24 | $31.14 | $31.14 | $31.14 | $31.14 | $30.11 | 165 |
| 2017-08-23 | $31.14 | $31.14 | $31.14 | $31.14 | $30.11 | 30 |
| 2017-08-22 | $31.14 | $31.14 | $31.14 | $31.14 | $30.11 | 338 |
| 2017-08-21 | $31.42 | $31.42 | $31.38 | $31.38 | $30.34 | 2,389 |
| 2017-08-18 | $31.47 | $31.47 | $31.47 | $31.47 | $30.43 | 128 |
| 2017-08-17 | $31.01 | $31.01 | $31.01 | $31.01 | $29.99 | 489 |
| 2017-08-16 | $30.66 | $30.66 | $30.66 | $30.66 | $29.65 | 61 |
| 2017-08-15 | $30.65 | $30.66 | $30.65 | $30.66 | $29.65 | 1,028 |
| 2017-08-14 | $30.67 | $30.67 | $30.67 | $30.67 | $29.66 | 289 |
| 2017-08-11 | $31.43 | $31.44 | $31.43 | $31.44 | $30.40 | 300 |
| 2017-08-10 | $30.73 | $31.27 | $30.55 | $31.27 | $30.24 | 739 |
| 2017-08-09 | $31.01 | $31.02 | $31.01 | $31.02 | $29.99 | 348 |
| 2017-08-08 | $31.63 | $31.63 | $31.20 | $31.20 | $30.17 | 496 |
| 2017-08-07 | $32.53 | $32.58 | $32.53 | $32.58 | $31.50 | 1,157 |
| 2017-08-04 | $32.65 | $32.65 | $32.65 | $32.65 | $31.57 | 190 |
| 2017-08-03 | $32.65 | $32.65 | $32.65 | $32.65 | $31.57 | 285 |
| 2017-08-02 | $32.48 | $32.48 | $32.48 | $32.48 | $31.41 | 285 |
| 2017-08-01 | $32.22 | $32.22 | $32.20 | $32.20 | $31.14 | 506 |
| 2017-07-31 | $31.55 | $32.07 | $31.55 | $31.59 | $30.55 | 25,912 |
| 2017-07-28 | $31.26 | $31.28 | $31.26 | $31.28 | $30.25 | 282 |
| 2017-07-27 | $31.51 | $31.51 | $31.51 | $31.51 | $30.47 | 0 |
| 2017-07-26 | $31.51 | $31.51 | $31.51 | $31.51 | $30.47 | 178 |
| 2017-07-25 | $31.51 | $31.51 | $31.51 | $31.51 | $30.47 | 197 |
| 2017-07-24 | $31.51 | $31.92 | $31.38 | $31.50 | $30.46 | 3,172 |
| 2017-07-21 | $32.01 | $32.03 | $32.01 | $32.02 | $30.96 | 802 |
| 2017-07-20 | $31.27 | $31.27 | $31.27 | $31.27 | $30.24 | 234 |
| 2017-07-19 | $31.48 | $31.48 | $31.48 | $31.48 | $30.44 | 22 |
| 2017-07-18 | $31.51 | $31.51 | $31.48 | $31.48 | $30.44 | 991 |
| 2017-07-17 | $31.33 | $31.33 | $31.33 | $31.33 | $30.29 | 228 |
| 2017-07-14 | $31.06 | $31.06 | $31.06 | $31.06 | $30.03 | 0 |
| 2017-07-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.03 | 265 |
| 2017-07-12 | $30.51 | $30.51 | $30.51 | $30.51 | $29.50 | 0 |
| 2017-07-11 | $30.43 | $30.51 | $30.43 | $30.51 | $29.50 | 352 |
| 2017-07-10 | $30.44 | $30.44 | $30.44 | $30.44 | $29.43 | 32 |
| 2017-07-07 | $30.44 | $30.44 | $30.44 | $30.44 | $29.43 | 165 |
| 2017-07-06 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 97 |
| 2017-07-05 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 14 |
| 2017-07-03 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 21 |
| 2017-06-30 | $31.19 | $31.19 | $31.19 | $31.19 | $30.16 | 407 |
| 2017-06-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.17 | 285 |
| 2017-06-28 | $31.03 | $31.03 | $31.03 | $31.03 | $30.00 | 299 |
| 2017-06-27 | $31.08 | $31.08 | $31.08 | $31.08 | $30.05 | 0 |
| 2017-06-26 | $31.18 | $31.18 | $31.08 | $31.08 | $30.05 | 500 |
| 2017-06-23 | $30.83 | $30.83 | $30.83 | $30.83 | $29.81 | 1,000 |
| 2017-06-22 | $31.11 | $31.14 | $31.11 | $31.14 | $30.11 | 500 |
| 2017-06-21 | $30.84 | $30.84 | $30.42 | $30.42 | $29.41 | 1,115 |
| 2017-06-20 | $30.60 | $30.60 | $30.60 | $30.60 | $29.59 | 0 |
| 2017-06-19 | $30.60 | $30.60 | $30.60 | $30.60 | $29.59 | 0 |
| 2017-06-16 | $30.60 | $30.60 | $30.60 | $30.60 | $29.59 | 436 |
| 2017-06-15 | $30.37 | $30.37 | $30.37 | $30.37 | $29.37 | 140 |
| 2017-06-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.24 | 250 |
| 2017-06-13 | $31.27 | $31.27 | $31.27 | $31.27 | $30.24 | 160 |
| 2017-06-12 | $31.27 | $31.27 | $31.27 | $31.27 | $30.24 | 0 |
| 2017-06-09 | $31.16 | $31.69 | $31.16 | $31.27 | $30.24 | 536 |
| 2017-06-08 | $31.62 | $31.62 | $31.62 | $31.62 | $30.58 | 231 |
| 2017-06-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.29 | 100 |
| 2017-06-06 | $32.36 | $32.36 | $32.36 | $32.36 | $31.29 | 73 |
| 2017-06-05 | $32.57 | $32.82 | $32.36 | $32.36 | $31.29 | 2,824 |
| 2017-06-02 | $32.29 | $32.29 | $32.29 | $32.29 | $31.22 | 495 |
| 2017-06-01 | $32.29 | $32.29 | $32.29 | $32.29 | $31.22 | 885 |
| 2017-05-31 | $31.72 | $31.72 | $31.72 | $31.72 | $30.67 | 97 |
| 2017-05-30 | $31.72 | $31.72 | $31.72 | $31.72 | $30.67 | 330 |
| 2017-05-26 | $32.19 | $32.19 | $32.19 | $32.19 | $31.13 | 200 |
| 2017-05-25 | $32.19 | $32.19 | $32.19 | $32.19 | $31.13 | 4,651 |
| 2017-05-24 | $32.15 | $32.15 | $32.15 | $32.15 | $31.09 | 535 |
| 2017-05-23 | $31.97 | $31.97 | $31.97 | $31.97 | $30.91 | 134 |
| 2017-05-22 | $31.69 | $31.69 | $31.69 | $31.69 | $30.64 | 500 |
| 2017-05-19 | $31.76 | $31.76 | $31.76 | $31.76 | $30.71 | 25 |
| 2017-05-18 | $31.77 | $31.77 | $31.76 | $31.76 | $30.71 | 407 |
| 2017-05-17 | $31.96 | $31.96 | $31.47 | $31.47 | $30.43 | 519 |
| 2017-05-16 | $31.52 | $31.52 | $31.52 | $31.52 | $30.48 | 251 |
| 2017-05-15 | $30.95 | $30.95 | $30.95 | $30.95 | $29.93 | 116 |
| 2017-05-12 | $31.49 | $31.49 | $31.49 | $31.49 | $30.45 | 339 |
| 2017-05-11 | $30.80 | $30.80 | $30.80 | $30.80 | $29.78 | 157 |
| 2017-05-10 | $30.80 | $30.80 | $30.80 | $30.80 | $29.78 | 0 |
| 2017-05-09 | $30.80 | $30.80 | $30.80 | $30.80 | $29.78 | 572 |
| 2017-05-08 | $29.43 | $29.43 | $29.43 | $29.43 | $28.46 | 99 |
| 2017-05-05 | $29.80 | $29.80 | $29.43 | $29.43 | $28.46 | 474 |
| 2017-05-04 | $29.83 | $29.83 | $29.83 | $29.83 | $28.84 | 314 |
| 2017-05-03 | $29.86 | $29.86 | $29.36 | $29.36 | $28.39 | 2,892 |
| 2017-05-02 | $29.34 | $29.34 | $29.34 | $29.34 | $28.37 | 407 |
| 2017-05-01 | $29.77 | $29.77 | $29.77 | $29.77 | $28.79 | 204 |
| 2017-04-28 | $29.18 | $29.18 | $29.18 | $29.18 | $28.22 | 168 |
| 2017-04-27 | $29.15 | $29.49 | $29.15 | $29.49 | $28.52 | 3,155 |
| 2017-04-26 | $29.40 | $29.41 | $29.40 | $29.41 | $28.44 | 271 |
| 2017-04-25 | $29.31 | $29.31 | $28.92 | $28.92 | $27.96 | 717 |
| 2017-04-24 | $28.58 | $28.58 | $28.58 | $28.58 | $27.64 | 222 |
| 2017-04-21 | $28.28 | $28.28 | $28.28 | $28.28 | $27.35 | 40 |
| 2017-04-20 | $28.65 | $28.65 | $28.28 | $28.28 | $27.35 | 431 |
| 2017-04-19 | $28.64 | $28.64 | $28.64 | $28.64 | $27.69 | 26 |
| 2017-04-18 | $28.64 | $28.64 | $28.64 | $28.64 | $27.69 | 133 |
| 2017-04-17 | $28.02 | $28.02 | $28.02 | $28.02 | $27.09 | 41 |
| 2017-04-13 | $28.02 | $28.02 | $28.02 | $28.02 | $27.09 | 48 |
| 2017-04-12 | $28.49 | $28.49 | $28.02 | $28.02 | $27.09 | 624 |
| 2017-04-11 | $28.26 | $28.26 | $28.26 | $28.26 | $27.33 | 201 |
| 2017-04-10 | $28.26 | $28.26 | $28.26 | $28.26 | $27.33 | 28 |
| 2017-04-07 | $28.26 | $28.26 | $28.26 | $28.26 | $27.33 | 130 |
| 2017-04-06 | $28.26 | $28.26 | $28.26 | $28.26 | $27.33 | 1,096 |
| 2017-04-05 | $29.13 | $29.13 | $29.13 | $29.13 | $28.17 | 731 |
| 2017-04-04 | $29.14 | $29.14 | $29.14 | $29.14 | $28.18 | 1,351 |
| 2017-04-03 | $29.29 | $29.29 | $29.29 | $29.29 | $28.32 | 0 |
| 2017-03-31 | $28.25 | $29.29 | $28.18 | $29.29 | $28.32 | 1,800 |
| 2017-03-30 | $29.57 | $29.57 | $28.81 | $28.81 | $27.86 | 1,200 |
| 2017-03-29 | $29.73 | $29.73 | $29.73 | $29.73 | $28.75 | 0 |
| 2017-03-28 | $29.73 | $29.73 | $29.73 | $29.73 | $28.60 | 0 |
| 2017-03-27 | $29.73 | $29.73 | $29.73 | $29.73 | $28.60 | 0 |
| 2017-03-24 | $29.73 | $29.73 | $29.73 | $29.73 | $28.60 | 0 |
| 2017-03-23 | $29.73 | $29.73 | $29.73 | $29.73 | $28.60 | 400 |
| 2017-03-22 | $30.01 | $30.01 | $30.01 | $30.01 | $28.87 | 300 |
| 2017-03-21 | $29.33 | $29.33 | $29.29 | $29.29 | $28.18 | 500 |
| 2017-03-20 | $30.03 | $30.03 | $30.03 | $30.03 | $28.89 | 200 |
| 2017-03-17 | $29.03 | $29.03 | $29.03 | $29.03 | $27.93 | 600 |
| 2017-03-16 | $29.79 | $29.79 | $29.19 | $29.19 | $28.08 | 900 |
| 2017-03-15 | $29.67 | $29.67 | $29.67 | $29.67 | $28.54 | 0 |
| 2017-03-14 | $29.67 | $29.67 | $29.67 | $29.67 | $28.54 | 200 |
| 2017-03-13 | $29.90 | $29.90 | $29.90 | $29.90 | $28.76 | 1,600 |
| 2017-03-10 | $29.45 | $29.45 | $28.49 | $28.49 | $27.41 | 2,400 |
| 2017-03-09 | $29.15 | $29.15 | $28.22 | $29.15 | $28.04 | 700 |
| 2017-03-08 | $27.96 | $27.96 | $27.96 | $27.96 | $26.90 | 200 |
| 2017-03-07 | $28.60 | $28.80 | $28.60 | $28.60 | $27.51 | 5,400 |
| 2017-03-06 | $29.45 | $29.45 | $29.45 | $29.45 | $28.33 | 800 |
| 2017-03-03 | $28.96 | $28.96 | $28.96 | $28.96 | $27.86 | 0 |
| 2017-03-02 | $28.96 | $28.96 | $28.96 | $28.96 | $27.86 | 0 |
| 2017-03-01 | $29.85 | $29.85 | $28.96 | $28.96 | $27.86 | 900 |
| 2017-02-28 | $30.00 | $30.00 | $29.13 | $29.13 | $28.02 | 600 |
| 2017-02-27 | $30.00 | $30.00 | $29.32 | $29.32 | $28.21 | 600 |
| 2017-02-24 | $29.35 | $29.35 | $29.35 | $29.35 | $28.23 | 4,900 |
| 2017-02-23 | $29.45 | $29.45 | $29.45 | $29.45 | $28.33 | 0 |
| 2017-02-22 | $29.41 | $29.45 | $29.41 | $29.45 | $28.33 | 1,400 |
| 2017-02-21 | $30.42 | $30.42 | $29.33 | $29.33 | $28.22 | 2,600 |
| 2017-02-17 | $30.42 | $30.42 | $30.42 | $30.42 | $29.26 | 700 |
| 2017-02-16 | $30.42 | $30.42 | $30.42 | $30.42 | $29.26 | 200 |
| 2017-02-15 | $30.42 | $30.42 | $29.48 | $29.48 | $28.36 | 600 |
| 2017-02-14 | $30.42 | $30.42 | $30.42 | $30.42 | $29.26 | 200 |
| 2017-02-13 | $30.42 | $30.42 | $30.42 | $30.42 | $29.26 | 200 |
| 2017-02-10 | $30.19 | $30.19 | $30.19 | $30.19 | $29.04 | 500 |
| 2017-02-09 | $29.37 | $29.37 | $29.37 | $29.37 | $28.25 | 1,400 |
| 2017-02-08 | $29.36 | $30.08 | $29.36 | $29.40 | $28.28 | 700 |
| 2017-02-07 | $28.50 | $28.55 | $28.50 | $28.50 | $27.42 | 2,500 |
| 2017-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 0 |
| 2017-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.42 | 1,700 |
| 2017-02-02 | $28.50 | $30.07 | $28.50 | $30.07 | $28.93 | 1,400 |
| 2017-02-01 | $30.19 | $30.19 | $28.65 | $28.65 | $27.56 | 1,157 |
| 2017-01-31 | $29.43 | $29.43 | $28.50 | $28.50 | $27.42 | 1,159 |
| 2017-01-30 | $28.55 | $28.81 | $28.55 | $28.81 | $27.72 | 369 |
| 2017-01-27 | $28.55 | $28.55 | $28.55 | $28.55 | $27.47 | 5,026 |
| 2017-01-26 | $28.33 | $28.59 | $28.33 | $28.33 | $27.25 | 1,427 |
| 2017-01-25 | $27.83 | $27.83 | $27.83 | $27.83 | $26.77 | 386 |
| 2017-01-24 | $28.59 | $28.59 | $28.59 | $28.59 | $27.50 | 385 |
| 2017-01-23 | $28.56 | $28.56 | $27.77 | $27.77 | $26.71 | 621 |
| 2017-01-20 | $28.59 | $28.59 | $28.59 | $28.59 | $27.50 | 384 |
| 2017-01-19 | $28.55 | $28.55 | $27.79 | $27.79 | $26.73 | 933 |
| 2017-01-18 | $27.75 | $27.75 | $27.54 | $27.54 | $26.49 | 567 |
| 2017-01-17 | $28.15 | $28.15 | $28.15 | $28.15 | $27.08 | 245 |
| 2017-01-13 | $28.37 | $28.37 | $27.88 | $27.88 | $26.82 | 1,304 |
| 2017-01-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 701 |
| 2017-01-11 | $27.23 | $27.67 | $27.23 | $27.67 | $26.62 | 708 |
| 2017-01-10 | $27.17 | $27.67 | $27.17 | $27.67 | $26.62 | 1,941 |
| 2017-01-09 | $27.02 | $27.67 | $27.02 | $27.67 | $26.62 | 1,555 |
| 2017-01-06 | $27.67 | $27.67 | $27.67 | $27.67 | $26.62 | 831 |
| 2017-01-05 | $27.67 | $27.67 | $27.67 | $27.67 | $26.62 | 547 |
| 2017-01-04 | $26.18 | $26.18 | $26.18 | $26.18 | $25.19 | 116 |
| 2017-01-03 | $26.74 | $26.74 | $26.07 | $26.07 | $25.08 | 1,075 |
| 2016-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $25.78 | 392 |
| 2016-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.97 | 40 |
| 2016-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.97 | 414 |
| 2016-12-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.30 | 1,758 |
| 2016-12-23 | $26.57 | $27.44 | $26.57 | $27.44 | $26.40 | 1,446 |
| 2016-12-22 | $26.36 | $27.41 | $26.36 | $27.41 | $26.37 | 3,228 |
| 2016-12-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.34 | 738 |
| 2016-12-20 | $27.14 | $27.14 | $27.14 | $27.14 | $26.11 | 102 |
| 2016-12-19 | $27.14 | $27.14 | $27.14 | $27.14 | $26.11 | 128 |
| 2016-12-16 | $26.12 | $27.21 | $26.12 | $26.12 | $25.13 | 1,319 |
| 2016-12-15 | $26.34 | $27.29 | $26.10 | $27.29 | $26.25 | 1,151 |
| 2016-12-14 | $27.70 | $27.70 | $27.70 | $27.70 | $26.65 | 68 |
| 2016-12-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.65 | 473 |
| 2016-12-12 | $27.31 | $27.31 | $26.84 | $26.84 | $25.82 | 2,561 |
| 2016-12-09 | $26.18 | $26.18 | $26.18 | $26.18 | $25.19 | 22 |
| 2016-12-08 | $26.14 | $27.10 | $26.14 | $26.18 | $25.19 | 988 |
| 2016-12-07 | $26.04 | $26.04 | $26.00 | $26.00 | $25.01 | 649 |
| 2016-12-06 | $26.96 | $26.96 | $26.07 | $26.07 | $25.08 | 1,773 |
| 2016-12-05 | $26.05 | $26.82 | $26.05 | $26.82 | $25.80 | 1,286 |
| 2016-12-02 | $26.04 | $27.08 | $26.00 | $26.00 | $25.01 | 1,429 |
| 2016-12-01 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 892 |
| 2016-11-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.69 | 501 |
| 2016-11-29 | $27.75 | $27.75 | $27.75 | $27.75 | $26.70 | 0 |
| 2016-11-28 | $27.75 | $27.75 | $27.75 | $27.75 | $26.70 | 169 |
| 2016-11-25 | $27.16 | $27.16 | $27.16 | $27.16 | $26.13 | 0 |
| 2016-11-23 | $27.16 | $27.16 | $27.16 | $27.16 | $26.13 | 391 |
| 2016-11-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.46 | 330 |
| 2016-11-21 | $26.49 | $26.49 | $26.49 | $26.49 | $25.48 | 565 |
| 2016-11-18 | $27.59 | $27.59 | $27.59 | $27.59 | $26.54 | 829 |
| 2016-11-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.46 | 516 |
| 2016-11-16 | $27.67 | $27.67 | $27.67 | $27.67 | $26.62 | 314 |
| 2016-11-15 | $27.31 | $27.31 | $27.27 | $27.27 | $26.23 | 1,231 |
| 2016-11-14 | $27.72 | $27.72 | $26.50 | $26.50 | $25.49 | 1,926 |
| 2016-11-11 | $27.26 | $27.26 | $26.10 | $26.10 | $25.11 | 1,445 |
| 2016-11-10 | $26.93 | $26.93 | $26.65 | $26.65 | $25.64 | 1,328 |
| 2016-11-09 | $28.92 | $28.92 | $28.92 | $28.92 | $27.82 | 0 |
| 2016-11-08 | $28.92 | $28.92 | $28.92 | $28.92 | $27.82 | 591 |
| 2016-11-07 | $28.89 | $30.93 | $28.89 | $30.93 | $29.75 | 452 |
| 2016-11-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.10 | 135 |
| 2016-11-03 | $29.56 | $29.60 | $29.45 | $29.45 | $28.33 | 110,223 |
| 2016-11-02 | $30.11 | $30.11 | $30.11 | $30.11 | $28.97 | 0 |
| 2016-11-01 | $30.11 | $30.11 | $30.11 | $30.11 | $28.97 | 192 |
| 2016-10-31 | $31.51 | $31.51 | $31.51 | $31.51 | $30.31 | 0 |
| 2016-10-28 | $30.04 | $31.51 | $30.04 | $31.51 | $30.31 | 3,001 |
| 2016-10-27 | $30.95 | $30.95 | $30.95 | $30.95 | $29.77 | 151 |
| 2016-10-26 | $30.61 | $30.61 | $30.61 | $30.61 | $29.45 | 17 |
| 2016-10-25 | $30.61 | $30.61 | $30.61 | $30.61 | $29.45 | 909 |
| 2016-10-24 | $30.69 | $30.69 | $30.69 | $30.69 | $29.52 | 639 |
| 2016-10-21 | $30.88 | $30.88 | $30.88 | $30.88 | $29.71 | 540 |
| 2016-10-20 | $30.95 | $30.95 | $30.95 | $30.95 | $29.77 | 112 |
| 2016-10-19 | $30.95 | $30.95 | $30.95 | $30.95 | $29.77 | 265 |
| 2016-10-18 | $29.81 | $29.81 | $29.81 | $29.81 | $28.68 | 864 |
| 2016-10-17 | $30.86 | $30.86 | $30.86 | $30.86 | $29.69 | 29 |
| 2016-10-14 | $30.86 | $30.86 | $30.86 | $30.86 | $29.69 | 499 |
| 2016-10-13 | $30.97 | $30.97 | $30.97 | $30.97 | $29.79 | 0 |
| 2016-10-12 | $30.97 | $30.97 | $30.97 | $30.97 | $29.79 | 156 |
| 2016-10-11 | $29.85 | $31.40 | $29.85 | $31.40 | $30.21 | 1,199 |
| 2016-10-10 | $31.13 | $31.21 | $31.13 | $31.21 | $30.02 | 253 |
| 2016-10-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.06 | 253 |
| 2016-10-06 | $31.10 | $31.10 | $31.10 | $31.10 | $29.92 | 88 |
| 2016-10-05 | $31.10 | $31.10 | $31.10 | $31.10 | $29.92 | 2,227 |
| 2016-10-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.11 | 522 |
| 2016-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.86 | 50 |
| 2016-09-30 | $30.04 | $30.04 | $30.00 | $30.00 | $28.86 | 9,177 |
| 2016-09-29 | $30.27 | $30.27 | $30.27 | $30.27 | $29.12 | 0 |
| 2016-09-28 | $30.27 | $30.27 | $30.27 | $30.27 | $29.12 | 0 |
| 2016-09-27 | $30.27 | $30.27 | $30.27 | $30.27 | $28.96 | 37 |
| 2016-09-26 | $30.27 | $30.27 | $30.27 | $30.27 | $28.96 | 228 |
| 2016-09-23 | $31.11 | $31.11 | $31.11 | $31.11 | $29.76 | 850 |
| 2016-09-22 | $30.25 | $30.25 | $30.25 | $30.25 | $28.94 | 161 |
| 2016-09-21 | $30.90 | $30.90 | $30.90 | $30.90 | $29.56 | 93 |
| 2016-09-20 | $30.90 | $30.90 | $30.90 | $30.90 | $29.56 | 741 |
| 2016-09-19 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 45 |
| 2016-09-16 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 147 |
| 2016-09-15 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 70 |
| 2016-09-14 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 7 |
| 2016-09-13 | $29.63 | $29.63 | $29.63 | $29.63 | $28.35 | 175 |
| 2016-09-12 | $30.45 | $30.45 | $30.45 | $30.45 | $29.13 | 75 |
| 2016-09-09 | $29.45 | $30.45 | $29.45 | $30.45 | $29.13 | 1,193 |
| 2016-09-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.39 | 306 |
| 2016-09-07 | $29.50 | $30.40 | $29.50 | $30.40 | $29.08 | 1,371 |
| 2016-09-06 | $31.06 | $31.06 | $31.06 | $31.06 | $29.71 | 376 |
| 2016-09-02 | $31.40 | $31.40 | $30.53 | $30.53 | $29.21 | 692 |
| 2016-09-01 | $31.95 | $31.95 | $31.95 | $31.95 | $30.56 | 141 |
| 2016-08-31 | $31.51 | $32.00 | $31.01 | $32.00 | $30.61 | 894 |
| 2016-08-30 | $31.85 | $31.85 | $31.85 | $31.85 | $30.47 | 566 |
| 2016-08-29 | $32.04 | $32.04 | $32.04 | $32.04 | $30.65 | 12 |
| 2016-08-26 | $32.04 | $32.04 | $32.04 | $32.04 | $30.65 | 120 |
| 2016-08-25 | $32.04 | $32.04 | $32.04 | $32.04 | $30.65 | 191 |
| 2016-08-24 | $32.33 | $32.33 | $32.33 | $32.33 | $30.93 | 175 |
| 2016-08-23 | $32.59 | $32.59 | $32.59 | $32.59 | $31.18 | 1,247 |
| 2016-08-22 | $32.35 | $32.35 | $31.20 | $31.20 | $29.85 | 788 |
| 2016-08-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.13 | 396 |
| 2016-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.13 | 203 |
| 2016-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $30.13 | 579 |
| 2016-08-16 | $30.52 | $30.52 | $30.52 | $30.52 | $29.20 | 19 |
| 2016-08-15 | $30.50 | $31.50 | $30.50 | $30.52 | $29.20 | 1,058 |
| 2016-08-12 | $30.35 | $30.35 | $30.35 | $30.35 | $29.03 | 15 |
| 2016-08-11 | $30.35 | $30.35 | $30.35 | $30.35 | $29.03 | 37 |
| 2016-08-10 | $30.35 | $30.35 | $30.35 | $30.35 | $29.03 | 148 |
| 2016-08-09 | $31.10 | $31.10 | $31.10 | $31.10 | $29.75 | 216 |
| 2016-08-08 | $28.87 | $30.11 | $28.87 | $30.11 | $28.80 | 1,817 |
| 2016-08-05 | $28.61 | $28.61 | $28.61 | $28.61 | $27.37 | 0 |
| 2016-08-04 | $28.61 | $28.61 | $28.61 | $28.61 | $27.37 | 677 |
| 2016-08-03 | $28.98 | $28.98 | $28.02 | $28.02 | $26.80 | 1,177 |
| 2016-08-02 | $29.27 | $29.27 | $29.27 | $29.27 | $28.00 | 57 |
| 2016-08-01 | $29.27 | $29.27 | $29.27 | $29.27 | $28.00 | 100 |
| 2016-07-29 | $29.27 | $29.27 | $29.27 | $29.27 | $28.00 | 282 |
| 2016-07-28 | $28.50 | $28.50 | $28.17 | $28.17 | $26.95 | 9,800 |
| 2016-07-27 | $29.90 | $29.90 | $29.90 | $29.90 | $28.60 | 145 |
| 2016-07-26 | $28.54 | $29.90 | $28.54 | $28.55 | $27.31 | 4,080 |
| 2016-07-25 | $28.27 | $28.27 | $28.27 | $28.27 | $27.04 | 0 |
| 2016-07-22 | $28.28 | $28.38 | $28.27 | $28.27 | $27.04 | 926 |
| 2016-07-21 | $29.18 | $29.18 | $28.17 | $29.15 | $27.89 | 1,598 |
| 2016-07-20 | $27.67 | $27.67 | $27.67 | $27.67 | $26.47 | 54 |
| 2016-07-19 | $27.63 | $27.67 | $27.63 | $27.67 | $26.47 | 695 |
| 2016-07-18 | $27.22 | $27.22 | $27.22 | $27.22 | $26.04 | 129 |
| 2016-07-15 | $27.37 | $27.37 | $27.37 | $27.37 | $26.18 | 216 |
| 2016-07-14 | $29.25 | $29.25 | $29.25 | $29.25 | $27.98 | 135 |
| 2016-07-13 | $29.28 | $29.28 | $29.25 | $29.25 | $27.98 | 919 |
| 2016-07-12 | $28.84 | $28.84 | $28.84 | $28.84 | $27.59 | 244 |
| 2016-07-11 | $28.51 | $28.63 | $28.51 | $28.57 | $27.33 | 5,214 |
| 2016-07-08 | $27.80 | $28.64 | $27.61 | $28.64 | $27.40 | 6,887 |
| 2016-07-07 | $28.29 | $28.35 | $28.15 | $28.35 | $27.12 | 42,572 |
| 2016-07-06 | $27.85 | $27.85 | $27.85 | $27.85 | $26.64 | 40 |
| 2016-07-05 | $27.85 | $27.85 | $27.85 | $27.85 | $26.64 | 87 |
| 2016-07-01 | $27.85 | $27.85 | $27.85 | $27.85 | $26.64 | 355 |
| 2016-06-30 | $28.31 | $28.31 | $28.21 | $28.21 | $26.99 | 445 |
| 2016-06-29 | $28.98 | $28.98 | $28.98 | $28.98 | $27.72 | 297 |
| 2016-06-28 | $27.82 | $28.10 | $27.33 | $27.79 | $26.58 | 1,996 |
| 2016-06-27 | $26.42 | $27.61 | $26.42 | $27.52 | $26.33 | 1,462 |
| 2016-06-24 | $26.48 | $26.48 | $26.47 | $26.47 | $25.32 | 1,530 |
| 2016-06-23 | $29.44 | $29.44 | $29.44 | $29.44 | $28.16 | 0 |
| 2016-06-22 | $29.44 | $29.44 | $29.44 | $29.44 | $28.16 | 0 |
| 2016-06-21 | $29.44 | $29.44 | $29.44 | $29.44 | $28.16 | 2,200 |
| 2016-06-20 | $28.00 | $28.85 | $27.74 | $27.74 | $26.54 | 1,889 |
| 2016-06-17 | $26.73 | $26.73 | $26.73 | $26.73 | $25.57 | 424 |
| 2016-06-16 | $26.51 | $27.28 | $26.49 | $26.49 | $25.34 | 793 |
| 2016-06-15 | $27.79 | $27.79 | $26.70 | $27.78 | $26.58 | 483 |
| 2016-06-14 | $26.12 | $26.13 | $26.12 | $26.13 | $25.00 | 400 |
| 2016-06-13 | $26.17 | $26.17 | $26.17 | $26.17 | $25.04 | 206 |
| 2016-06-10 | $26.82 | $27.15 | $26.72 | $26.72 | $25.56 | 2,128 |
| 2016-06-09 | $26.90 | $26.90 | $26.90 | $26.90 | $25.73 | 905 |
| 2016-06-08 | $28.26 | $28.26 | $28.26 | $28.26 | $27.03 | 609 |
| 2016-06-07 | $26.96 | $26.96 | $26.76 | $26.76 | $25.60 | 4,089 |
| 2016-06-06 | $27.78 | $27.78 | $27.78 | $27.78 | $26.58 | 244 |
| 2016-06-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 1 |
| 2016-06-02 | $26.31 | $26.99 | $26.25 | $26.25 | $25.11 | 814 |
| 2016-06-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.32 | 190 |
| 2016-05-31 | $27.83 | $27.83 | $27.83 | $27.83 | $26.62 | 358 |
| 2016-05-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.68 | 163 |
| 2016-05-26 | $26.66 | $26.66 | $25.80 | $25.80 | $24.68 | 1,584 |
| 2016-05-25 | $26.68 | $26.68 | $26.68 | $26.68 | $25.52 | 624 |
| 2016-05-24 | $25.35 | $25.35 | $25.34 | $25.34 | $24.24 | 300 |
| 2016-05-23 | $25.62 | $25.62 | $25.62 | $25.62 | $24.51 | 430 |
| 2016-05-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.80 | 67 |
| 2016-05-19 | $25.09 | $25.92 | $25.09 | $25.92 | $24.80 | 2,701 |
| 2016-05-18 | $25.41 | $26.41 | $25.41 | $25.41 | $24.31 | 2,826 |
| 2016-05-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.14 | 761 |
| 2016-05-16 | $26.48 | $26.48 | $25.48 | $25.48 | $24.37 | 1,045 |
| 2016-05-13 | $25.22 | $25.22 | $25.21 | $25.21 | $24.12 | 1,479 |
| 2016-05-12 | $26.13 | $26.13 | $26.13 | $26.13 | $25.00 | 268 |
| 2016-05-11 | $26.29 | $26.29 | $26.18 | $26.18 | $25.04 | 672 |
| 2016-05-10 | $25.71 | $25.71 | $25.71 | $25.71 | $24.60 | 157 |
| 2016-05-09 | $28.56 | $28.56 | $28.56 | $28.56 | $27.32 | 963 |
| 2016-05-06 | $28.83 | $28.83 | $28.83 | $28.83 | $27.58 | 268 |
| 2016-05-05 | $27.17 | $27.62 | $27.17 | $27.62 | $26.42 | 1,659 |
| 2016-05-04 | $26.89 | $26.89 | $26.89 | $26.89 | $25.72 | 655 |
| 2016-05-03 | $28.18 | $28.18 | $28.18 | $28.18 | $26.96 | 1,299 |
| 2016-05-02 | $28.79 | $28.79 | $28.79 | $28.79 | $27.54 | 1,288 |
| 2016-04-29 | $28.54 | $28.54 | $28.54 | $28.54 | $27.30 | 156 |
| 2016-04-28 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 0 |
| 2016-04-27 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 0 |
| 2016-04-26 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 0 |
| 2016-04-25 | $28.98 | $28.98 | $28.93 | $28.93 | $27.68 | 419 |
| 2016-04-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.12 | 185 |
| 2016-04-21 | $28.59 | $28.59 | $28.59 | $28.59 | $27.35 | 1,067 |
| 2016-04-20 | $29.60 | $29.60 | $29.60 | $29.60 | $28.32 | 216 |
| 2016-04-19 | $29.40 | $29.40 | $29.40 | $29.40 | $28.12 | 296 |
| 2016-04-18 | $28.20 | $28.20 | $28.20 | $28.20 | $26.98 | 26 |
| 2016-04-15 | $29.10 | $29.10 | $28.20 | $28.20 | $26.98 | 675 |
| 2016-04-14 | $29.99 | $30.00 | $29.99 | $30.00 | $28.70 | 513 |
| 2016-04-13 | $28.93 | $29.55 | $28.93 | $29.55 | $28.27 | 290 |
| 2016-04-12 | $28.30 | $28.31 | $27.86 | $28.31 | $27.08 | 837 |
| 2016-04-11 | $28.30 | $28.31 | $28.30 | $28.31 | $27.08 | 511 |
| 2016-04-08 | $28.30 | $28.31 | $28.30 | $28.31 | $27.08 | 733 |
| 2016-04-07 | $28.25 | $28.26 | $26.95 | $26.96 | $25.79 | 1,373 |
| 2016-04-06 | $26.95 | $26.95 | $26.95 | $26.95 | $25.78 | 10 |
| 2016-04-05 | $26.94 | $26.95 | $26.94 | $26.95 | $25.78 | 1,075 |
| 2016-04-04 | $27.48 | $27.48 | $27.48 | $27.48 | $26.29 | 158 |
| 2016-04-01 | $26.81 | $27.30 | $26.81 | $27.30 | $26.12 | 1,134 |
| 2016-03-31 | $27.43 | $27.43 | $27.43 | $27.43 | $26.24 | 0 |
| 2016-03-30 | $27.43 | $27.43 | $27.43 | $27.43 | $26.24 | 486 |
| 2016-03-29 | $27.06 | $28.00 | $26.75 | $28.00 | $26.79 | 1,054 |
| 2016-03-28 | $27.46 | $28.30 | $27.25 | $28.30 | $27.07 | 940 |
| 2016-03-24 | $27.52 | $27.53 | $27.52 | $27.53 | $26.34 | 536 |
| 2016-03-23 | $28.06 | $28.07 | $27.11 | $27.11 | $25.93 | 2,539 |
| 2016-03-22 | $27.45 | $27.45 | $27.45 | $27.45 | $26.26 | 426 |
| 2016-03-21 | $28.30 | $28.31 | $27.99 | $27.99 | $26.78 | 3,214 |
| 2016-03-18 | $28.24 | $28.24 | $28.22 | $28.22 | $27.00 | 463 |
| 2016-03-17 | $27.81 | $27.89 | $27.81 | $27.88 | $26.67 | 3,763 |
| 2016-03-16 | $27.98 | $28.03 | $27.98 | $28.03 | $26.81 | 1,345 |
| 2016-03-15 | $27.96 | $27.97 | $27.96 | $27.97 | $26.76 | 752 |
| 2016-03-14 | $28.07 | $28.10 | $28.07 | $28.10 | $26.88 | 530 |
| 2016-03-11 | $26.37 | $26.37 | $26.37 | $26.37 | $25.23 | 62 |
| 2016-03-10 | $26.38 | $26.38 | $26.37 | $26.37 | $25.23 | 554 |
| 2016-03-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.48 | 167 |
| 2016-03-08 | $26.05 | $26.05 | $26.04 | $26.04 | $24.91 | 1,409 |
| 2016-03-07 | $25.95 | $26.00 | $25.94 | $25.94 | $24.82 | 3,859 |
| 2016-03-04 | $27.14 | $27.15 | $27.14 | $27.14 | $25.96 | 916 |
| 2016-03-03 | $26.24 | $26.24 | $25.37 | $25.37 | $24.27 | 455 |
| 2016-03-02 | $26.04 | $26.04 | $25.20 | $25.20 | $24.11 | 436 |
| 2016-03-01 | $25.11 | $25.11 | $24.58 | $24.58 | $23.51 | 797 |
| 2016-02-29 | $24.15 | $24.15 | $24.14 | $24.14 | $23.09 | 560 |
| 2016-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.20 | 0 |
| 2016-02-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.20 | 172 |
| 2016-02-24 | $24.12 | $24.12 | $24.12 | $24.12 | $23.07 | 207 |
| 2016-02-23 | $24.58 | $24.58 | $24.58 | $24.58 | $23.51 | 86 |
| 2016-02-22 | $24.55 | $25.36 | $24.55 | $24.58 | $23.51 | 457 |
| 2016-02-19 | $24.79 | $24.80 | $24.79 | $24.80 | $23.72 | 360 |
| 2016-02-18 | $24.38 | $24.92 | $24.38 | $24.92 | $23.84 | 2,374 |
| 2016-02-17 | $23.47 | $23.47 | $23.47 | $23.47 | $22.45 | 560 |
| 2016-02-16 | $24.00 | $24.46 | $23.42 | $23.42 | $22.40 | 1,007 |
| 2016-02-12 | $22.02 | $22.44 | $21.63 | $22.44 | $21.47 | 4,130 |
| 2016-02-11 | $23.78 | $23.79 | $23.74 | $23.74 | $22.71 | 647 |
| 2016-02-10 | $23.61 | $23.62 | $22.94 | $22.94 | $21.95 | 1,045 |
| 2016-02-09 | $23.80 | $23.80 | $22.82 | $22.82 | $21.83 | 526 |
| 2016-02-08 | $25.69 | $25.78 | $25.69 | $25.78 | $24.66 | 609 |
| 2016-02-05 | $25.70 | $25.71 | $25.70 | $25.71 | $24.60 | 958 |
| 2016-02-04 | $26.07 | $26.07 | $26.07 | $26.07 | $24.94 | 311 |
| 2016-02-03 | $25.70 | $25.71 | $25.68 | $25.68 | $24.57 | 1,199 |
| 2016-02-02 | $25.06 | $25.85 | $25.05 | $25.70 | $24.59 | 27,757 |
| 2016-02-01 | $23.83 | $23.83 | $23.83 | $23.83 | $22.80 | 0 |
| 2016-01-29 | $23.83 | $23.83 | $23.83 | $23.83 | $22.80 | 85 |
| 2016-01-28 | $23.83 | $23.83 | $23.83 | $23.83 | $22.80 | 171 |
| 2016-01-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.34 | 156 |
| 2016-01-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.32 | 88 |
| 2016-01-25 | $24.39 | $24.39 | $24.38 | $24.38 | $23.32 | 723 |
| 2016-01-22 | $23.55 | $23.55 | $23.55 | $23.55 | $22.53 | 0 |
| 2016-01-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.53 | 83 |
| 2016-01-20 | $24.00 | $24.00 | $23.40 | $23.55 | $22.53 | 3,349 |
| 2016-01-19 | $24.70 | $24.70 | $24.47 | $24.47 | $23.41 | 2,124 |
| 2016-01-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.55 | 126 |
| 2016-01-14 | $24.57 | $24.92 | $24.56 | $24.92 | $23.83 | 979 |
| 2016-01-13 | $24.80 | $24.80 | $24.80 | $24.80 | $23.72 | 78 |
| 2016-01-12 | $24.80 | $24.80 | $24.80 | $24.80 | $23.72 | 126 |
| 2016-01-11 | $25.63 | $25.63 | $25.63 | $25.63 | $24.52 | 1,613 |
| 2016-01-08 | $25.59 | $25.59 | $25.58 | $25.58 | $24.47 | 1,588 |
| 2016-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $25.26 | 1,100 |
| 2016-01-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.96 | 208 |
| 2016-01-05 | $27.15 | $27.15 | $27.15 | $27.15 | $25.97 | 30 |
| 2016-01-04 | $27.15 | $27.15 | $27.15 | $27.15 | $25.97 | 109 |
| 2015-12-31 | $28.25 | $28.25 | $28.25 | $28.25 | $27.02 | 10 |
| 2015-12-30 | $28.25 | $28.25 | $28.25 | $28.25 | $27.02 | 35 |
| 2015-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.02 | 1,025 |
| 2015-12-28 | $27.81 | $27.81 | $27.47 | $27.81 | $26.60 | 677 |
| 2015-12-24 | $27.93 | $27.93 | $27.93 | $27.93 | $26.72 | 183 |
| 2015-12-23 | $28.24 | $28.24 | $28.24 | $28.24 | $27.01 | 192 |
| 2015-12-22 | $27.77 | $27.77 | $27.77 | $27.77 | $26.56 | 108 |
| 2015-12-21 | $27.46 | $27.46 | $27.46 | $27.46 | $26.27 | 132 |
| 2015-12-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.64 | 130 |
| 2015-12-17 | $27.76 | $27.76 | $27.76 | $27.76 | $26.55 | 300 |
| 2015-12-16 | $26.86 | $27.76 | $26.86 | $27.76 | $26.55 | 300 |
| 2015-12-15 | $27.20 | $27.45 | $27.20 | $27.45 | $26.26 | 397 |
| 2015-12-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.12 | 1,074 |
| 2015-12-11 | $26.35 | $26.35 | $26.35 | $26.35 | $25.21 | 27 |
| 2015-12-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.21 | 86 |
| 2015-12-09 | $26.35 | $26.35 | $26.35 | $26.35 | $25.21 | 600 |
| 2015-12-08 | $26.40 | $26.40 | $26.35 | $26.35 | $25.21 | 600 |
| 2015-12-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.53 | 124,131 |
| 2015-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | $24.12 | 331 |
| 2015-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 0 |
| 2015-12-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 0 |
| 2015-12-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 836 |
| 2015-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 0 |
| 2015-11-27 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 69 |
| 2015-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.68 | 185 |
| 2015-11-24 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 517 |
| 2015-11-23 | $24.96 | $24.96 | $24.96 | $24.96 | $23.88 | 500 |
| 2015-11-20 | $24.96 | $24.96 | $24.96 | $24.96 | $23.88 | 1,600 |
| 2015-11-19 | $25.66 | $25.66 | $25.66 | $25.66 | $24.55 | 75 |
| 2015-11-18 | $25.66 | $25.66 | $25.66 | $25.66 | $24.55 | 1,260 |
| 2015-11-13 | $25.66 | $25.66 | $25.66 | $25.66 | $24.55 | 1,260 |
| 2015-11-12 | $26.06 | $26.06 | $25.78 | $25.78 | $24.66 | 0 |
| 2015-11-11 | $26.06 | $26.06 | $25.78 | $25.78 | $24.66 | 0 |
| 2015-11-10 | $26.06 | $26.06 | $25.78 | $25.78 | $24.66 | 0 |
| 2015-11-09 | $26.06 | $26.06 | $25.78 | $25.78 | $24.66 | 614 |
| 2015-11-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.33 | 0 |
| 2015-11-05 | $25.43 | $25.43 | $25.43 | $25.43 | $24.33 | 0 |
| 2015-11-04 | $25.43 | $25.43 | $25.43 | $25.43 | $24.33 | 0 |
| 2015-11-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.33 | 170 |
| 2015-11-02 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-30 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-29 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-28 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-27 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-26 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 0 |
| 2015-10-23 | $24.80 | $24.86 | $24.80 | $24.86 | $23.78 | 904 |
| 2015-10-22 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 0 |
| 2015-10-21 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 0 |
| 2015-10-20 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 0 |
| 2015-10-19 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 0 |
| 2015-10-16 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 0 |
| 2015-10-15 | $24.01 | $24.01 | $24.01 | $24.01 | $22.97 | 201 |
| 2015-10-14 | $24.20 | $24.20 | $24.20 | $24.20 | $23.15 | 0 |
| 2015-10-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.15 | 352 |
| 2015-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $23.90 | 0 |
| 2015-10-09 | $24.98 | $24.98 | $24.98 | $24.98 | $23.90 | 0 |
| 2015-10-08 | $24.98 | $24.98 | $24.98 | $24.98 | $23.90 | 0 |
| 2015-10-07 | $24.98 | $24.98 | $24.98 | $24.98 | $23.90 | 216 |
| 2015-10-06 | $23.66 | $24.75 | $23.66 | $23.97 | $22.93 | 6,515 |
| 2015-10-05 | $22.19 | $22.24 | $22.19 | $22.24 | $21.28 | 0 |
| 2015-10-02 | $22.19 | $22.24 | $22.19 | $22.24 | $21.28 | 0 |
| 2015-10-01 | $22.19 | $22.24 | $22.19 | $22.24 | $21.28 | 0 |
| 2015-09-30 | $22.19 | $22.24 | $22.19 | $22.24 | $21.28 | 710 |
| 2015-09-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-28 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-25 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-23 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-22 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 0 |
| 2015-09-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.49 | 232 |
| 2015-09-18 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 0 |
| 2015-09-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 0 |
| 2015-09-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 188 |
| 2015-09-15 | $24.05 | $24.21 | $23.79 | $24.21 | $23.16 | 872 |
| 2015-09-14 | $23.63 | $23.63 | $23.63 | $23.63 | $22.61 | 2,443 |
| 2015-09-11 | $23.64 | $23.64 | $23.64 | $23.64 | $22.61 | 301 |
| 2015-09-10 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 312 |
| 2015-09-09 | $23.83 | $23.83 | $23.83 | $23.83 | $22.80 | 0 |
| 2015-09-08 | $23.83 | $23.83 | $23.83 | $23.83 | $22.80 | 427 |
| 2015-09-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.39 | 189 |
| 2015-09-03 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 0 |
| 2015-09-02 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 0 |
| 2015-09-01 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 0 |
| 2015-08-31 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 0 |
| 2015-08-28 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 0 |
| 2015-08-27 | $24.20 | $24.20 | $23.88 | $23.88 | $22.84 | 5,899 |
| 2015-08-26 | $21.63 | $21.63 | $21.63 | $21.63 | $20.69 | 0 |
| 2015-08-25 | $21.63 | $21.63 | $21.63 | $21.63 | $20.69 | 0 |
| 2015-08-24 | $21.63 | $21.63 | $21.63 | $21.63 | $20.69 | 140 |
| 2015-08-21 | $23.19 | $23.19 | $23.19 | $23.19 | $22.18 | 120 |
| 2015-08-20 | $23.94 | $23.94 | $23.94 | $23.94 | $22.90 | 271 |
| 2015-08-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 0 |
| 2015-08-18 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 0 |
| 2015-08-17 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 0 |
| 2015-08-14 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 0 |
| 2015-08-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.81 | 207 |
| 2015-08-12 | $24.85 | $24.85 | $24.85 | $24.85 | $23.77 | 110 |
| 2015-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.15 | 250 |
| 2015-08-10 | $25.16 | $25.20 | $25.16 | $25.20 | $24.11 | 492 |
| 2015-08-07 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 0 |
| 2015-08-06 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 0 |
| 2015-08-05 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 0 |
| 2015-08-04 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 0 |
| 2015-08-03 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 0 |
| 2015-07-31 | $25.78 | $25.79 | $25.70 | $25.70 | $24.59 | 4,317 |
| 2015-07-30 | $27.21 | $27.21 | $27.20 | $27.20 | $26.02 | 0 |
| 2015-07-29 | $27.21 | $27.21 | $27.20 | $27.20 | $26.02 | 0 |