Hitachi Ltd (HTHIF) Exchange: PINK
Data as of Nov. 21, 2025
$31.34 ($-0.60) -1.88%
Hitachi Ltd - Daily Information
Click for more stock information on Hitachi Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $31.34 |
| Previous Close | $31.34 |
| High | $31.34 |
| Low | $30.21 |
| Adjusted Open | $31.34 |
| Previous Adjusted Close | $31.34 |
| Adjusted High | $31.34 |
| Adjusted Low | $30.21 |
Invest in Hitachi Ltd (HTHIF)
Key People Hitachi Ltd
| Employee | Position |
|---|---|
| Toshiaki Higashihara | Executive Chairman & Chief Executive Officer |
| Keiji Kojima | Executive President, COO & Representative Director |
| Yoshihiko Kawamura | Chief Financial Officer |
| Seiichiro Nukui | Chief Information Officer |
| Norihiro Suzuki | Chief Technology Officer, Manager-R&D Group |
| Mamoru Morita | Chief Strategy Officer |
| Toshikazu Nishino | Executive Vice President, Head-Nuclear & Energy |
| Alistair John Dormer | Executive VP & Chief Environmental Officer |
| Tsugio Yamamoto | Managing Executive Officer |
| Katsuya Nagano | Senior Managing Executive Officer |
| Masakazu Aoki | Executive Vice President, Head-Environment & Water |
| Ravi Venkatesan | Outside Director |
| Cynthia Blum Carroll | Non-Executive Director |
| Hideaki Seki | Director |
| Ryuichi Kitayama | Chief Marketing Officer, EVP & Head-Sales |
| Kohei Kodama | General Counsel & Chief Legal Officer |
| Hidenobu Nakahata | Chief Human Resources Officer |
| Mashu Sawada | Deputy Manager-Legal |
| Helmuth Ludwig | Independent Outside Director |
| George William Buckley | Independent Non-Executive Director |
| Harufumi Mochizuki | Independent Outside Director |
| Hiroaki Yoshihara | Independent Outside Director |
| Louise Pentland | Independent Outside Director |
| Takatoshi Yamamoto | Independent Outside Director |
| Katsumi Ihara | Independent Outside Director |
| Joseph E. Harlan | Independent Outside Director |
| Yoshihiko Kawamura | Chief Financial Officer & Head-Investment Strategy |
| Hitoshi Ito | Senior General Manager-Global External Affairs |
| Seiichiro Nukui | Chief Information Officer & Head-IT Strategy |
| Cynthia Blum Carroll | Independent Outside Director |
| Takahiro Yamada | Deputy Manager-Legal Affairs |
| Ravi Venkatesan | Independent Outside Director |
Historical Stock Data for Hitachi Ltd (HTHIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $31.34 | $31.34 | $30.21 | $31.34 | $31.34 | 76,356 |
| 2025-11-20 | $31.94 | $31.94 | $30.81 | $31.94 | $31.94 | 23,574 |
| 2025-11-19 | $31.00 | $31.04 | $30.10 | $30.96 | $30.96 | 6,020 |
| 2025-11-18 | $29.65 | $30.93 | $29.65 | $29.65 | $29.65 | 8,921 |
| 2025-11-17 | $32.40 | $34.45 | $32.40 | $32.80 | $32.80 | 8,689 |
| 2025-11-14 | $32.30 | $33.50 | $31.63 | $33.18 | $33.18 | 6,715 |
| 2025-11-13 | $35.17 | $35.25 | $33.23 | $33.61 | $33.61 | 7,733 |
| 2025-11-12 | $36.43 | $36.43 | $32.91 | $33.80 | $33.80 | 216,504 |
| 2025-11-11 | $33.61 | $33.78 | $32.38 | $33.78 | $33.78 | 11,723 |
| 2025-11-10 | $31.15 | $35.20 | $31.15 | $34.77 | $34.77 | 5,665 |
| 2025-11-07 | $33.00 | $35.29 | $33.00 | $33.78 | $33.78 | 34,734 |
| 2025-11-06 | $35.05 | $35.49 | $33.90 | $35.05 | $35.05 | 4,022 |
| 2025-11-05 | $33.81 | $33.85 | $32.54 | $33.85 | $33.85 | 3,020 |
| 2025-11-04 | $35.03 | $35.10 | $32.98 | $32.98 | $32.98 | 4,438 |
| 2025-11-03 | $36.25 | $36.25 | $34.50 | $34.50 | $34.50 | 6,683 |
| 2025-10-31 | $35.56 | $35.78 | $33.80 | $35.63 | $35.63 | 20,171 |
| 2025-10-30 | $33.55 | $33.55 | $32.25 | $33.24 | $33.24 | 4,743 |
| 2025-10-29 | $31.90 | $34.94 | $31.82 | $31.82 | $31.82 | 31,755 |
| 2025-10-28 | $32.00 | $32.65 | $31.04 | $32.17 | $32.17 | 61,246 |
| 2025-10-27 | $31.28 | $31.28 | $29.24 | $30.69 | $30.69 | 8,051 |
| 2025-10-24 | $30.96 | $31.67 | $29.87 | $31.19 | $31.19 | 8,117 |
| 2025-10-23 | $29.17 | $30.11 | $29.17 | $29.39 | $29.39 | 92,419 |
| 2025-10-22 | $30.43 | $30.43 | $28.73 | $28.73 | $28.73 | 3,110 |
| 2025-10-21 | $30.77 | $30.77 | $29.41 | $30.77 | $30.77 | 5,483 |
| 2025-10-20 | $30.05 | $30.56 | $29.13 | $30.38 | $30.38 | 2,959 |
| 2025-10-17 | $28.68 | $30.41 | $28.68 | $30.41 | $30.41 | 51,559 |
| 2025-10-16 | $29.95 | $30.56 | $29.95 | $30.36 | $30.36 | 7,545 |
| 2025-10-15 | $28.64 | $29.92 | $27.75 | $28.45 | $28.45 | 3,836 |
| 2025-10-14 | $28.45 | $28.90 | $28.27 | $28.65 | $28.65 | 16,226 |
| 2025-10-13 | $29.92 | $29.92 | $28.64 | $28.64 | $28.64 | 4,921 |
| 2025-10-10 | $30.58 | $30.58 | $28.26 | $28.77 | $28.77 | 158,901 |
| 2025-10-09 | $29.31 | $29.99 | $28.68 | $29.99 | $29.99 | 4,862 |
| 2025-10-08 | $30.20 | $30.58 | $29.43 | $30.58 | $30.58 | 9,706 |
| 2025-10-07 | $29.65 | $30.65 | $29.21 | $29.73 | $29.73 | 7,363 |
| 2025-10-06 | $29.71 | $31.52 | $28.88 | $28.88 | $28.88 | 21,935 |
| 2025-10-03 | $31.00 | $31.00 | $28.56 | $29.25 | $29.25 | 10,628 |
| 2025-10-02 | $27.50 | $27.54 | $26.01 | $27.54 | $27.54 | 19,203 |
| 2025-10-01 | $28.00 | $28.00 | $25.94 | $27.31 | $27.31 | 10,619 |
| 2025-09-30 | $28.25 | $28.25 | $26.00 | $27.50 | $27.50 | 16,091 |
| 2025-09-29 | $25.75 | $27.66 | $25.75 | $26.39 | $26.39 | 9,521 |
| 2025-09-26 | $27.70 | $27.70 | $23.72 | $27.03 | $26.87 | 6,147 |
| 2025-09-25 | $26.05 | $27.15 | $25.50 | $25.76 | $25.61 | 34,486 |
| 2025-09-24 | $28.01 | $28.25 | $26.84 | $26.84 | $26.68 | 22,698 |
| 2025-09-23 | $26.05 | $26.36 | $25.79 | $26.12 | $25.96 | 5,828 |
| 2025-09-22 | $26.04 | $27.11 | $26.04 | $27.11 | $26.96 | 82,432 |
| 2025-09-19 | $27.73 | $27.73 | $26.06 | $27.19 | $27.03 | 8,347 |
| 2025-09-18 | $27.53 | $28.26 | $26.72 | $27.73 | $27.56 | 8,593 |
| 2025-09-17 | $28.50 | $28.50 | $26.63 | $26.63 | $26.48 | 15,506 |
| 2025-09-16 | $27.99 | $28.56 | $27.23 | $28.56 | $28.39 | 7,588 |
| 2025-09-15 | $27.60 | $28.87 | $27.07 | $28.87 | $28.70 | 11,944 |
| 2025-09-12 | $27.69 | $29.15 | $26.98 | $27.52 | $27.36 | 3,157 |
| 2025-09-11 | $27.71 | $28.90 | $27.71 | $28.83 | $28.67 | 6,603 |
| 2025-09-10 | $27.00 | $29.28 | $27.00 | $28.25 | $28.09 | 9,723 |
| 2025-09-09 | $27.00 | $27.00 | $25.88 | $26.81 | $26.66 | 15,135 |
| 2025-09-08 | $26.25 | $26.93 | $26.00 | $26.93 | $26.77 | 6,204 |
| 2025-09-05 | $26.98 | $26.98 | $26.33 | $26.56 | $26.40 | 9,330 |
| 2025-09-04 | $26.63 | $26.68 | $25.73 | $26.63 | $26.47 | 5,131 |
| 2025-09-03 | $27.05 | $27.05 | $26.00 | $26.29 | $26.14 | 4,415 |
| 2025-09-02 | $27.80 | $27.80 | $26.00 | $26.75 | $26.59 | 5,577 |
| 2025-08-29 | $28.63 | $29.08 | $26.88 | $26.88 | $26.72 | 3,541 |
| 2025-08-28 | $26.50 | $28.04 | $26.50 | $27.93 | $27.77 | 5,732 |
| 2025-08-27 | $27.37 | $27.88 | $26.50 | $27.88 | $27.72 | 7,054 |
| 2025-08-26 | $27.69 | $27.85 | $27.54 | $27.85 | $27.68 | 5,836 |
| 2025-08-25 | $27.84 | $27.84 | $27.53 | $27.69 | $27.52 | 2,543 |
| 2025-08-22 | $27.96 | $29.13 | $27.96 | $28.61 | $28.44 | 5,281 |
| 2025-08-21 | $27.37 | $29.50 | $27.37 | $28.62 | $28.45 | 7,999 |
| 2025-08-20 | $29.13 | $29.13 | $27.37 | $27.95 | $27.79 | 51,226 |
| 2025-08-19 | $29.13 | $29.30 | $28.47 | $29.30 | $29.13 | 3,130 |
| 2025-08-18 | $29.15 | $29.44 | $28.32 | $29.25 | $29.08 | 2,945 |
| 2025-08-15 | $29.28 | $29.28 | $28.43 | $29.27 | $29.10 | 4,021 |
| 2025-08-14 | $27.72 | $29.13 | $27.72 | $27.87 | $27.71 | 2,686 |
| 2025-08-13 | $29.28 | $29.36 | $28.63 | $28.63 | $28.46 | 3,453 |
| 2025-08-12 | $28.90 | $30.00 | $28.90 | $29.73 | $29.56 | 17,119 |
| 2025-08-11 | $27.55 | $29.55 | $27.55 | $29.00 | $28.83 | 4,300 |
| 2025-08-08 | $27.70 | $29.50 | $27.70 | $28.92 | $28.92 | 3,948 |
| 2025-08-07 | $28.55 | $29.15 | $27.95 | $28.55 | $28.55 | 5,436 |
| 2025-08-06 | $29.78 | $29.78 | $27.20 | $29.53 | $29.53 | 5,493 |
| 2025-08-05 | $29.40 | $29.40 | $27.86 | $28.62 | $28.62 | 8,064 |
| 2025-08-04 | $28.98 | $29.09 | $28.50 | $29.09 | $29.09 | 5,400 |
| 2025-08-01 | $29.00 | $30.75 | $28.25 | $30.18 | $30.18 | 30,534 |
| 2025-07-31 | $30.76 | $30.76 | $30.28 | $30.28 | $30.28 | 4,739 |
| 2025-07-30 | $31.65 | $31.65 | $29.70 | $31.00 | $31.00 | 66,131 |
| 2025-07-29 | $29.99 | $31.50 | $29.99 | $31.26 | $31.26 | 7,783 |
| 2025-07-28 | $31.64 | $31.64 | $30.13 | $31.64 | $31.64 | 8,059 |
| 2025-07-25 | $31.00 | $32.17 | $30.30 | $30.30 | $30.30 | 5,706 |
| 2025-07-24 | $31.75 | $32.18 | $30.00 | $30.73 | $30.73 | 108,983 |
| 2025-07-23 | $31.66 | $32.05 | $30.72 | $32.05 | $32.05 | 5,778 |
| 2025-07-22 | $29.58 | $31.29 | $29.58 | $30.25 | $30.25 | 120,285 |
| 2025-07-21 | $29.37 | $29.60 | $29.33 | $29.60 | $29.60 | 4,642 |
| 2025-07-18 | $29.30 | $29.55 | $29.18 | $29.55 | $29.55 | 1,951 |
| 2025-07-17 | $28.37 | $29.30 | $28.37 | $29.30 | $29.30 | 3,622 |
| 2025-07-16 | $27.68 | $29.05 | $27.68 | $28.33 | $28.33 | 39,409 |
| 2025-07-15 | $30.00 | $30.00 | $27.50 | $29.11 | $29.11 | 67,917 |
| 2025-07-14 | $28.00 | $28.75 | $26.91 | $28.75 | $28.75 | 3,832 |
| 2025-07-11 | $28.92 | $28.92 | $27.31 | $28.92 | $28.92 | 32,220 |
| 2025-07-10 | $29.05 | $29.05 | $27.68 | $28.73 | $28.73 | 14,104 |
| 2025-07-09 | $29.73 | $29.73 | $27.72 | $29.06 | $29.06 | 45,809 |
| 2025-07-08 | $30.45 | $30.45 | $27.31 | $28.92 | $28.92 | 9,248 |
| 2025-07-07 | $28.41 | $28.86 | $27.00 | $28.86 | $28.86 | 17,282 |
| 2025-07-03 | $28.87 | $29.01 | $27.16 | $27.76 | $27.76 | 47,539 |
| 2025-07-02 | $29.40 | $29.73 | $28.85 | $29.44 | $29.44 | 7,420 |
| 2025-07-01 | $29.37 | $29.74 | $28.62 | $28.74 | $28.74 | 71,816 |
| 2025-06-30 | $29.00 | $29.00 | $27.90 | $27.90 | $27.90 | 23,349 |
| 2025-06-27 | $28.50 | $29.87 | $28.31 | $29.87 | $29.87 | 4,315 |
| 2025-06-26 | $28.03 | $28.03 | $27.08 | $28.03 | $28.03 | 2,451 |
| 2025-06-25 | $27.43 | $28.90 | $27.43 | $28.25 | $28.25 | 79,788 |
| 2025-06-24 | $28.48 | $28.48 | $27.01 | $28.34 | $28.34 | 2,638 |
| 2025-06-23 | $27.74 | $28.19 | $25.60 | $27.33 | $27.33 | 11,239 |
| 2025-06-20 | $28.25 | $28.25 | $26.55 | $27.41 | $27.41 | 61,142 |
| 2025-06-18 | $28.86 | $29.77 | $27.21 | $29.08 | $29.08 | 11,076 |
| 2025-06-17 | $29.55 | $29.55 | $27.02 | $27.02 | $27.02 | 5,300 |
| 2025-06-16 | $30.40 | $30.40 | $27.91 | $28.17 | $28.17 | 52,329 |
| 2025-06-13 | $28.64 | $28.65 | $27.73 | $27.82 | $27.82 | 58,422 |
| 2025-06-12 | $27.00 | $29.16 | $27.00 | $29.03 | $29.03 | 5,053 |
| 2025-06-11 | $30.15 | $30.15 | $27.68 | $29.15 | $29.15 | 9,141 |
| 2025-06-10 | $30.00 | $30.00 | $27.50 | $28.29 | $28.29 | 5,698 |
| 2025-06-09 | $29.19 | $29.19 | $27.38 | $28.26 | $28.26 | 10,832 |
| 2025-06-06 | $28.25 | $28.61 | $26.76 | $28.20 | $28.20 | 8,790 |
| 2025-06-05 | $27.76 | $28.20 | $27.76 | $28.09 | $28.09 | 19,793 |
| 2025-06-04 | $27.76 | $27.88 | $26.30 | $27.50 | $27.50 | 21,704 |
| 2025-06-03 | $27.76 | $28.01 | $26.92 | $27.48 | $27.48 | 70,606 |
| 2025-06-02 | $26.89 | $28.04 | $26.89 | $28.04 | $28.04 | 10,016 |
| 2025-05-30 | $27.78 | $27.78 | $26.83 | $27.75 | $27.75 | 8,647 |
| 2025-05-29 | $27.18 | $27.79 | $26.86 | $27.79 | $27.79 | 8,374 |
| 2025-05-28 | $27.95 | $27.95 | $26.41 | $27.55 | $27.55 | 7,765 |
| 2025-05-27 | $27.00 | $27.95 | $27.00 | $27.65 | $27.65 | 23,872 |
| 2025-05-23 | $26.48 | $26.78 | $25.43 | $26.78 | $26.78 | 197,449 |
| 2025-05-22 | $26.01 | $26.46 | $25.01 | $25.39 | $25.39 | 32,229 |
| 2025-05-21 | $27.95 | $27.95 | $25.85 | $25.85 | $25.85 | 3,877 |
| 2025-05-20 | $27.54 | $27.85 | $26.11 | $27.85 | $27.85 | 8,205 |
| 2025-05-19 | $27.04 | $27.04 | $26.24 | $26.24 | $26.24 | 9,557 |
| 2025-05-16 | $27.45 | $27.45 | $26.32 | $26.34 | $26.34 | 58,535 |
| 2025-05-15 | $27.36 | $28.20 | $26.02 | $27.74 | $27.74 | 328,262 |
| 2025-05-14 | $27.31 | $28.15 | $25.64 | $27.31 | $27.31 | 2,321 |
| 2025-05-13 | $26.80 | $27.05 | $26.15 | $26.51 | $26.51 | 2,775 |
| 2025-05-12 | $27.63 | $27.70 | $26.43 | $27.70 | $27.70 | 87,898 |
| 2025-05-09 | $27.65 | $27.96 | $26.71 | $26.76 | $26.76 | 71,725 |
| 2025-05-08 | $28.35 | $28.35 | $25.80 | $26.44 | $26.44 | 87,925 |
| 2025-05-07 | $26.73 | $26.73 | $26.33 | $26.58 | $26.58 | 103,996 |
| 2025-05-06 | $25.70 | $25.78 | $24.60 | $24.64 | $24.64 | 4,387 |
| 2025-05-05 | $26.40 | $26.40 | $25.71 | $26.21 | $26.21 | 9,812 |
| 2025-05-02 | $24.56 | $26.88 | $23.75 | $26.88 | $26.88 | 112,222 |
| 2025-05-01 | $26.34 | $26.34 | $23.90 | $26.03 | $26.03 | 69,859 |
| 2025-04-30 | $23.80 | $25.40 | $23.00 | $25.40 | $25.40 | 31,634 |
| 2025-04-29 | $29.84 | $29.84 | $25.85 | $25.85 | $25.85 | 5,797 |
| 2025-04-28 | $27.52 | $28.33 | $27.10 | $27.36 | $27.36 | 115,450 |
| 2025-04-25 | $25.40 | $26.80 | $24.70 | $26.80 | $26.80 | 74,181 |
| 2025-04-24 | $25.63 | $25.63 | $24.28 | $25.63 | $25.63 | 2,812 |
| 2025-04-23 | $23.95 | $26.00 | $23.84 | $23.84 | $23.84 | 7,611 |
| 2025-04-22 | $23.15 | $24.76 | $23.15 | $23.47 | $23.47 | 21,926 |
| 2025-04-21 | $23.26 | $25.29 | $23.26 | $23.26 | $23.26 | 4,660 |
| 2025-04-17 | $22.83 | $24.38 | $22.05 | $22.83 | $22.83 | 7,832 |
| 2025-04-16 | $21.88 | $22.93 | $21.35 | $22.93 | $22.93 | 9,596 |
| 2025-04-15 | $22.30 | $23.91 | $22.30 | $22.64 | $22.64 | 45,312 |
| 2025-04-14 | $21.90 | $23.40 | $21.90 | $23.40 | $23.40 | 5,899 |
| 2025-04-11 | $21.63 | $23.80 | $20.90 | $23.08 | $23.08 | 5,054 |
| 2025-04-10 | $20.85 | $23.03 | $20.42 | $20.97 | $20.97 | 9,837 |
| 2025-04-09 | $20.28 | $21.92 | $18.25 | $19.02 | $19.02 | 22,321 |
| 2025-04-08 | $21.96 | $21.96 | $19.69 | $20.23 | $20.23 | 891,344 |
| 2025-04-07 | $18.15 | $20.12 | $18.10 | $19.09 | $19.09 | 144,123 |
| 2025-04-04 | $19.94 | $21.01 | $19.00 | $20.13 | $20.13 | 9,980 |
| 2025-04-03 | $20.88 | $22.23 | $20.88 | $20.88 | $20.88 | 5,086 |
| 2025-04-02 | $22.19 | $23.46 | $22.19 | $22.19 | $22.19 | 6,452 |
| 2025-04-01 | $22.53 | $23.67 | $22.35 | $22.79 | $22.79 | 3,722 |
| 2025-03-31 | $21.87 | $23.90 | $21.65 | $22.15 | $22.15 | 6,450 |
| 2025-03-28 | $25.21 | $26.00 | $23.64 | $23.64 | $23.64 | 112,286 |
| 2025-03-27 | $24.85 | $25.43 | $24.08 | $24.08 | $24.08 | 2,238 |
| 2025-03-26 | $25.93 | $26.00 | $24.58 | $24.58 | $24.58 | 243,411 |
| 2025-03-25 | $25.90 | $25.91 | $24.30 | $25.13 | $25.13 | 243,680 |
| 2025-03-24 | $24.20 | $25.80 | $24.20 | $25.00 | $25.00 | 3,167 |
| 2025-03-21 | $24.50 | $26.90 | $24.50 | $25.23 | $25.23 | 5,658 |
| 2025-03-20 | $26.45 | $26.45 | $24.43 | $25.10 | $25.10 | 3,082 |
| 2025-03-19 | $24.23 | $25.58 | $24.23 | $25.58 | $25.58 | 4,836 |
| 2025-03-18 | $24.25 | $26.19 | $24.25 | $24.56 | $24.56 | 3,461 |
| 2025-03-17 | $26.30 | $26.30 | $24.65 | $25.75 | $25.75 | 10,528 |
| 2025-03-14 | $25.03 | $25.65 | $24.49 | $24.49 | $24.49 | 5,053 |
| 2025-03-13 | $23.80 | $25.43 | $23.40 | $23.40 | $23.40 | 6,779 |
| 2025-03-12 | $25.85 | $25.85 | $24.26 | $24.80 | $24.80 | 17,145 |
| 2025-03-11 | $24.03 | $25.28 | $23.40 | $25.28 | $25.28 | 13,805 |
| 2025-03-10 | $24.73 | $25.88 | $24.45 | $24.61 | $24.61 | 3,564 |
| 2025-03-07 | $25.10 | $26.50 | $25.10 | $25.10 | $25.10 | 2,457 |
| 2025-03-06 | $26.93 | $26.93 | $25.20 | $25.20 | $25.20 | 16,169 |
| 2025-03-05 | $26.20 | $26.20 | $24.16 | $24.92 | $24.92 | 45,370 |
| 2025-03-04 | $24.43 | $25.78 | $24.16 | $24.43 | $24.43 | 5,173 |
| 2025-03-03 | $27.00 | $27.00 | $24.68 | $26.23 | $26.23 | 21,750 |
| 2025-02-28 | $25.50 | $26.55 | $24.26 | $24.26 | $24.26 | 6,626 |
| 2025-02-27 | $26.08 | $26.66 | $25.80 | $25.80 | $25.80 | 15,140 |
| 2025-02-26 | $26.81 | $26.81 | $26.00 | $26.00 | $26.00 | 1,558 |
| 2025-02-25 | $25.88 | $26.63 | $25.50 | $26.63 | $26.63 | 3,430 |
| 2025-02-24 | $27.20 | $28.75 | $26.79 | $27.30 | $27.30 | 19,909 |
| 2025-02-21 | $26.40 | $28.61 | $26.40 | $27.40 | $27.40 | 11,555 |
| 2025-02-20 | $27.90 | $29.70 | $27.90 | $27.90 | $27.90 | 28,921 |
| 2025-02-19 | $30.02 | $30.32 | $27.55 | $28.50 | $28.50 | 6,372 |
| 2025-02-18 | $28.55 | $28.82 | $26.77 | $28.41 | $28.41 | 22,990 |
| 2025-02-14 | $27.28 | $28.94 | $26.91 | $26.91 | $26.91 | 6,321 |
| 2025-02-13 | $25.45 | $26.94 | $25.45 | $26.94 | $26.94 | 4,972 |
| 2025-02-12 | $26.00 | $26.90 | $26.00 | $26.01 | $26.01 | 33,970 |
| 2025-02-11 | $27.30 | $27.30 | $25.35 | $26.54 | $26.54 | 3,246 |
| 2025-02-10 | $25.20 | $26.76 | $25.20 | $25.25 | $25.25 | 6,870 |
| 2025-02-07 | $27.20 | $27.29 | $25.92 | $25.97 | $25.97 | 5,528 |
| 2025-02-06 | $27.16 | $27.18 | $25.15 | $25.83 | $25.83 | 24,507 |
| 2025-02-05 | $26.50 | $27.10 | $25.41 | $26.49 | $26.49 | 4,159 |
| 2025-02-04 | $25.00 | $26.13 | $25.00 | $26.13 | $26.13 | 4,914 |
| 2025-02-03 | $24.49 | $26.04 | $23.93 | $25.21 | $25.21 | 93,847 |
| 2025-01-31 | $25.20 | $25.98 | $25.19 | $25.19 | $25.19 | 67,301 |
| 2025-01-30 | $25.20 | $25.20 | $24.00 | $24.00 | $24.00 | 3,098 |
| 2025-01-29 | $23.83 | $24.68 | $23.83 | $23.83 | $23.83 | 7,129 |
| 2025-01-28 | $23.76 | $24.49 | $23.76 | $23.76 | $23.76 | 3,492 |
| 2025-01-27 | $25.20 | $25.20 | $23.40 | $24.67 | $24.67 | 30,999 |
| 2025-01-24 | $25.99 | $26.25 | $24.96 | $25.99 | $25.99 | 2,850 |
| 2025-01-23 | $26.01 | $26.26 | $25.87 | $25.87 | $25.87 | 45,530 |
| 2025-01-22 | $25.08 | $26.03 | $24.60 | $26.03 | $26.03 | 6,669 |
| 2025-01-21 | $23.85 | $24.98 | $23.85 | $23.93 | $23.93 | 9,129 |
| 2025-01-17 | $23.80 | $24.80 | $23.80 | $23.80 | $23.80 | 4,772 |
| 2025-01-16 | $24.35 | $24.35 | $23.40 | $23.40 | $23.40 | 4,774 |
| 2025-01-15 | $23.74 | $25.05 | $23.74 | $23.74 | $23.74 | 3,512 |
| 2025-01-14 | $23.71 | $24.22 | $23.50 | $23.68 | $23.68 | 6,606 |
| 2025-01-13 | $24.00 | $25.14 | $23.83 | $23.83 | $23.83 | 4,007 |
| 2025-01-10 | $25.60 | $25.60 | $23.88 | $23.88 | $23.88 | 17,180 |
| 2025-01-08 | $24.98 | $25.03 | $24.98 | $25.03 | $25.03 | 1,234 |
| 2025-01-07 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 5,150 |
| 2025-01-06 | $25.38 | $25.84 | $24.85 | $24.85 | $24.85 | 8,313 |
| 2025-01-03 | $22.57 | $26.90 | $22.57 | $25.00 | $25.00 | 54,810 |
| 2025-01-02 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 2,254 |
| 2024-12-31 | $25.00 | $25.96 | $24.79 | $25.29 | $25.29 | 4,762 |
| 2024-12-30 | $24.69 | $26.00 | $24.69 | $25.00 | $25.00 | 4,027 |
| 2024-12-27 | $25.90 | $25.90 | $24.58 | $24.58 | $24.58 | 1,652 |
| 2024-12-26 | $25.90 | $25.90 | $24.69 | $25.90 | $25.90 | 3,024 |
| 2024-12-24 | $24.10 | $25.90 | $24.10 | $24.55 | $24.55 | 4,470 |
| 2024-12-23 | $23.98 | $25.33 | $23.98 | $23.98 | $23.98 | 2,933 |
| 2024-12-20 | $24.05 | $26.25 | $24.04 | $24.82 | $24.82 | 23,443 |
| 2024-12-19 | $24.35 | $26.59 | $23.85 | $25.83 | $25.83 | 5,566 |
| 2024-12-18 | $26.00 | $26.80 | $24.21 | $24.21 | $24.21 | 7,675 |
| 2024-12-17 | $25.24 | $26.73 | $25.24 | $26.73 | $26.73 | 3,870 |
| 2024-12-16 | $26.05 | $26.62 | $25.53 | $25.53 | $25.53 | 20,919 |
| 2024-12-13 | $27.09 | $27.09 | $25.25 | $25.25 | $25.25 | 4,916 |
| 2024-12-12 | $26.60 | $27.09 | $25.89 | $27.09 | $27.09 | 5,657 |
| 2024-12-11 | $24.95 | $27.09 | $24.95 | $25.60 | $25.60 | 8,632 |
| 2024-12-10 | $27.85 | $27.85 | $25.22 | $25.33 | $25.33 | 7,047 |
| 2024-12-09 | $28.50 | $28.50 | $26.05 | $26.06 | $26.06 | 5,370 |
| 2024-12-06 | $25.90 | $27.48 | $25.85 | $25.93 | $25.93 | 5,264 |
| 2024-12-05 | $27.48 | $27.48 | $25.90 | $26.40 | $26.40 | 7,158 |
| 2024-12-04 | $28.75 | $28.75 | $26.01 | $26.58 | $26.58 | 4,292 |
| 2024-12-03 | $27.33 | $27.90 | $26.18 | $26.18 | $26.18 | 12,276 |
| 2024-12-02 | $26.00 | $27.33 | $25.45 | $27.18 | $27.18 | 6,678 |
| 2024-11-29 | $25.68 | $25.68 | $24.33 | $25.68 | $25.68 | 5,813 |
| 2024-11-27 | $26.00 | $26.00 | $24.01 | $24.01 | $24.01 | 7,643 |
| 2024-11-26 | $24.03 | $25.41 | $24.03 | $24.14 | $24.14 | 11,435 |
| 2024-11-25 | $24.89 | $25.66 | $24.34 | $24.77 | $24.77 | 6,596 |
| 2024-11-22 | $26.60 | $26.60 | $23.39 | $25.78 | $25.78 | 4,498 |
| 2024-11-21 | $25.85 | $25.85 | $22.91 | $25.22 | $25.22 | 2,340 |
| 2024-11-20 | $23.15 | $25.18 | $23.15 | $23.83 | $23.83 | 36,249 |
| 2024-11-19 | $27.08 | $27.08 | $22.47 | $25.74 | $25.74 | 14,584 |
| 2024-11-18 | $24.33 | $25.76 | $23.66 | $25.76 | $25.76 | 10,707 |
| 2024-11-15 | $26.06 | $26.10 | $23.38 | $26.10 | $26.10 | 3,056 |
| 2024-11-14 | $26.21 | $26.30 | $24.64 | $26.30 | $26.30 | 4,247 |
| 2024-11-13 | $23.95 | $25.60 | $23.95 | $24.34 | $24.34 | 3,602 |
| 2024-11-12 | $26.19 | $26.88 | $25.54 | $26.08 | $26.08 | 3,088 |
| 2024-11-11 | $26.16 | $27.49 | $25.64 | $27.49 | $27.49 | 37,310 |
| 2024-11-08 | $26.50 | $26.51 | $25.60 | $26.51 | $26.51 | 4,298 |
| 2024-11-07 | $25.68 | $26.31 | $24.90 | $26.19 | $26.19 | 4,775 |
| 2024-11-06 | $23.80 | $26.90 | $23.80 | $26.90 | $26.90 | 14,084 |
| 2024-11-05 | $23.81 | $25.20 | $22.70 | $25.00 | $25.00 | 3,584 |
| 2024-11-04 | $23.20 | $26.00 | $23.20 | $23.86 | $23.86 | 7,394 |
| 2024-11-01 | $24.90 | $25.10 | $23.10 | $23.10 | $23.10 | 1,198 |
| 2024-10-31 | $25.95 | $25.95 | $23.34 | $23.34 | $23.34 | 6,752 |
| 2024-10-30 | $25.70 | $28.40 | $24.59 | $24.59 | $24.59 | 6,581 |
| 2024-10-29 | $27.98 | $28.40 | $25.30 | $25.30 | $25.30 | 2,387 |
| 2024-10-28 | $26.00 | $27.57 | $25.85 | $25.87 | $25.87 | 2,556 |
| 2024-10-25 | $24.57 | $28.40 | $24.45 | $26.70 | $26.70 | 7,175 |
| 2024-10-24 | $24.28 | $27.99 | $24.08 | $24.34 | $24.34 | 7,329 |
| 2024-10-23 | $26.54 | $26.88 | $24.52 | $25.87 | $25.87 | 17,584 |
| 2024-10-22 | $24.21 | $28.23 | $24.05 | $28.16 | $28.16 | 4,258 |
| 2024-10-21 | $24.26 | $28.50 | $24.01 | $28.50 | $28.50 | 5,807 |
| 2024-10-18 | $28.25 | $28.25 | $24.64 | $26.45 | $26.45 | 2,060 |
| 2024-10-17 | $28.35 | $28.35 | $24.89 | $24.89 | $24.89 | 1,399 |
| 2024-10-16 | $28.20 | $28.20 | $25.45 | $26.01 | $26.01 | 20,929 |
| 2024-10-15 | $28.45 | $28.45 | $24.79 | $28.25 | $28.25 | 3,697 |
| 2024-10-14 | $24.95 | $27.75 | $24.95 | $27.70 | $27.70 | 2,653 |
| 2024-10-11 | $25.92 | $27.85 | $24.85 | $26.98 | $26.98 | 1,554 |
| 2024-10-10 | $26.40 | $27.55 | $25.30 | $25.30 | $25.30 | 936 |
| 2024-10-09 | $25.71 | $27.80 | $25.60 | $26.70 | $26.70 | 2,592 |
| 2024-10-08 | $28.25 | $28.25 | $25.10 | $25.10 | $25.10 | 1,296 |
| 2024-10-07 | $26.85 | $27.44 | $24.75 | $27.39 | $27.39 | 12,859 |
| 2024-10-04 | $26.46 | $26.85 | $24.75 | $24.96 | $24.96 | 3,890 |
| 2024-10-03 | $27.15 | $27.15 | $24.40 | $27.10 | $27.10 | 3,478 |
| 2024-10-02 | $26.41 | $27.35 | $25.00 | $27.35 | $27.35 | 23,620 |
| 2024-10-01 | $27.98 | $28.50 | $25.91 | $28.45 | $28.45 | 7,521 |
| 2024-09-30 | $25.40 | $27.65 | $25.40 | $25.40 | $25.40 | 4,920 |
| 2024-09-27 | $29.10 | $29.10 | $24.23 | $25.51 | $25.51 | 4,961 |
| 2024-09-26 | $29.35 | $29.35 | $26.00 | $26.00 | $26.00 | 1,932 |
| 2024-09-25 | $26.30 | $27.65 | $25.76 | $26.14 | $26.14 | 33,082 |
| 2024-09-24 | $26.95 | $27.00 | $25.35 | $25.35 | $25.35 | 22,797 |
| 2024-09-23 | $26.75 | $26.75 | $23.85 | $23.85 | $23.85 | 1,979 |
| 2024-09-20 | $26.30 | $26.30 | $23.80 | $24.00 | $24.00 | 26,320 |
| 2024-09-19 | $28.14 | $28.14 | $24.95 | $26.10 | $26.10 | 6,659 |
| 2024-09-18 | $22.11 | $26.00 | $22.11 | $22.12 | $22.12 | 9,737 |
| 2024-09-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 966 |
| 2024-09-16 | $26.00 | $26.00 | $22.82 | $26.00 | $26.00 | 4,983 |
| 2024-09-13 | $22.50 | $25.70 | $22.50 | $25.70 | $25.70 | 30,410 |
| 2024-09-12 | $26.00 | $26.00 | $21.66 | $26.00 | $26.00 | 6,435 |
| 2024-09-11 | $21.70 | $24.00 | $21.70 | $24.00 | $24.00 | 1,240 |
| 2024-09-10 | $24.30 | $24.30 | $21.80 | $22.88 | $22.88 | 14,765 |
| 2024-09-09 | $23.70 | $23.70 | $21.60 | $21.60 | $21.60 | 8,012 |
| 2024-09-06 | $25.00 | $25.00 | $21.00 | $21.40 | $21.40 | 40,385 |
| 2024-09-05 | $22.10 | $25.50 | $22.10 | $22.10 | $22.10 | 3,951 |
| 2024-09-04 | $22.65 | $23.60 | $21.70 | $23.60 | $23.60 | 543,218 |
| 2024-09-03 | $25.25 | $25.51 | $23.55 | $23.56 | $23.56 | 54,687 |
| 2024-08-30 | $24.80 | $25.00 | $23.85 | $23.85 | $23.85 | 3,871 |
| 2024-08-29 | $24.80 | $24.80 | $22.80 | $24.80 | $24.80 | 3,371 |
| 2024-08-28 | $22.05 | $24.80 | $22.05 | $23.59 | $23.59 | 7,692 |
| 2024-08-27 | $24.85 | $24.85 | $22.80 | $22.80 | $22.80 | 4,942 |
| 2024-08-26 | $24.94 | $24.94 | $22.80 | $23.37 | $23.37 | 126,574 |
| 2024-08-23 | $22.80 | $25.00 | $22.80 | $24.95 | $24.95 | 7,995 |
| 2024-08-22 | $25.90 | $25.90 | $22.80 | $23.87 | $23.87 | 4,542 |
| 2024-08-21 | $24.30 | $25.00 | $22.70 | $25.00 | $25.00 | 2,395 |
| 2024-08-20 | $22.40 | $24.50 | $22.40 | $24.50 | $24.50 | 17,486 |
| 2024-08-19 | $25.00 | $25.00 | $22.01 | $24.92 | $24.92 | 112,118 |
| 2024-08-16 | $24.98 | $25.00 | $21.85 | $22.02 | $22.02 | 2,209 |
| 2024-08-15 | $21.50 | $24.40 | $21.50 | $23.90 | $23.90 | 3,898 |
| 2024-08-14 | $20.71 | $24.98 | $20.71 | $23.14 | $23.14 | 4,012 |
| 2024-08-13 | $22.32 | $24.99 | $22.00 | $23.00 | $23.00 | 2,819 |
| 2024-08-12 | $22.11 | $23.48 | $20.22 | $21.00 | $21.00 | 4,262 |
| 2024-08-09 | $24.00 | $24.00 | $18.31 | $18.31 | $18.31 | 1,533 |
| 2024-08-08 | $20.72 | $23.61 | $20.72 | $23.61 | $23.61 | 3,168 |
| 2024-08-07 | $24.49 | $24.49 | $21.01 | $21.01 | $21.01 | 5,116 |
| 2024-08-06 | $24.00 | $24.00 | $17.27 | $17.27 | $17.27 | 12,146 |
| 2024-08-05 | $17.50 | $23.00 | $17.50 | $17.50 | $17.50 | 6,580 |
| 2024-08-02 | $23.20 | $23.20 | $19.41 | $20.92 | $20.92 | 40,915 |
| 2024-08-01 | $23.00 | $24.00 | $22.00 | $24.00 | $24.00 | 14,361 |
| 2024-07-31 | $20.85 | $23.08 | $20.85 | $22.31 | $22.31 | 32,503 |
| 2024-07-30 | $22.23 | $22.58 | $20.00 | $20.00 | $20.00 | 3,456 |
| 2024-07-29 | $22.99 | $22.99 | $19.71 | $19.71 | $19.71 | 58,713 |
| 2024-07-26 | $21.56 | $23.14 | $19.79 | $19.79 | $19.79 | 16,083 |
| 2024-07-25 | $18.75 | $21.56 | $18.75 | $21.56 | $21.56 | 7,912 |
| 2024-07-24 | $23.34 | $23.34 | $21.00 | $21.00 | $21.00 | 4,146 |
| 2024-07-23 | $24.41 | $24.41 | $19.94 | $22.33 | $22.33 | 8,829 |
| 2024-07-22 | $24.72 | $24.72 | $19.85 | $23.18 | $23.18 | 7,388 |
| 2024-07-19 | $23.22 | $24.55 | $21.60 | $21.60 | $21.60 | 2,801 |
| 2024-07-18 | $24.85 | $24.85 | $21.90 | $21.90 | $21.90 | 54,245 |
| 2024-07-17 | $25.01 | $25.01 | $23.67 | $23.83 | $23.83 | 1,888 |
| 2024-07-16 | $23.35 | $24.39 | $23.34 | $23.94 | $23.94 | 12,825 |
| 2024-07-15 | $22.35 | $24.32 | $22.35 | $23.41 | $23.41 | 2,332 |
| 2024-07-12 | $22.20 | $24.56 | $22.20 | $23.33 | $23.33 | 3,444 |
| 2024-07-11 | $24.20 | $24.45 | $23.23 | $23.84 | $23.84 | 328,144 |
| 2024-07-10 | $23.65 | $24.70 | $22.60 | $24.08 | $24.08 | 5,163 |
| 2024-07-09 | $22.21 | $24.00 | $21.82 | $23.70 | $23.70 | 181,134 |
| 2024-07-08 | $23.91 | $23.91 | $22.60 | $23.00 | $23.00 | 18,868 |
| 2024-07-05 | $25.54 | $25.54 | $23.00 | $23.25 | $23.25 | 2,767 |
| 2024-07-03 | $20.38 | $24.00 | $20.38 | $22.84 | $22.84 | 5,884 |
| 2024-07-02 | $23.20 | $23.80 | $23.00 | $23.28 | $23.28 | 1,914 |
| 2024-07-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 616 |
| 2024-06-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 524 |
| 2024-06-27 | $22.78 | $23.80 | $21.75 | $23.47 | $23.47 | 7,978 |
| 2024-06-26 | $108.81 | $108.81 | $108.81 | $108.81 | $21.76 | 1,225 |
| 2024-06-25 | $107.75 | $108.81 | $107.75 | $108.81 | $21.76 | 4,400 |
| 2024-06-24 | $105.75 | $105.75 | $105.75 | $105.75 | $21.15 | 43,495 |
| 2024-06-21 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 12,431 |
| 2024-06-20 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 924 |
| 2024-06-18 | $107.50 | $107.50 | $104.50 | $104.50 | $104.50 | 1,295 |
| 2024-06-17 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 490 |
| 2024-06-14 | $110.44 | $110.44 | $110.44 | $110.44 | $110.44 | 9,402 |
| 2024-06-13 | $108.94 | $108.94 | $106.20 | $106.20 | $106.20 | 4,887 |
| 2024-06-12 | $107.10 | $110.40 | $107.10 | $110.40 | $110.40 | 1,752 |
| 2024-06-11 | $107.56 | $107.56 | $106.50 | $106.50 | $106.50 | 2,937 |
| 2024-06-10 | $110.63 | $110.87 | $107.88 | $110.87 | $110.87 | 719 |
| 2024-06-07 | $103.44 | $103.44 | $103.44 | $103.44 | $103.44 | 247 |
| 2024-06-06 | $103.44 | $104.29 | $103.44 | $103.44 | $103.44 | 872 |
| 2024-06-05 | $100.69 | $103.42 | $100.69 | $103.30 | $103.30 | 1,676 |
| 2024-06-04 | $110.00 | $110.00 | $106.00 | $106.00 | $106.00 | 967 |
| 2024-06-03 | $104.30 | $108.53 | $104.30 | $108.53 | $108.53 | 1,647 |
| 2024-05-31 | $100.00 | $101.26 | $100.00 | $101.26 | $101.26 | 612 |
| 2024-05-30 | $101.78 | $101.78 | $101.78 | $101.78 | $101.78 | 456 |
| 2024-05-29 | $100.08 | $102.15 | $99.78 | $102.15 | $102.15 | 4,194 |
| 2024-05-28 | $112.50 | $112.50 | $99.80 | $105.00 | $105.00 | 2,149 |
| 2024-05-24 | $100.55 | $101.50 | $98.17 | $101.50 | $101.50 | 1,251 |
| 2024-05-23 | $95.40 | $98.02 | $95.40 | $95.40 | $95.40 | 1,200 |
| 2024-05-22 | $93.04 | $94.38 | $93.04 | $94.38 | $94.38 | 454 |
| 2024-05-21 | $94.10 | $96.63 | $94.10 | $95.29 | $95.29 | 4,040 |
| 2024-05-20 | $93.94 | $93.94 | $93.94 | $93.94 | $93.94 | 877 |
| 2024-05-17 | $95.24 | $95.24 | $92.19 | $92.19 | $92.19 | 1,242 |
| 2024-05-16 | $92.94 | $92.96 | $92.94 | $92.96 | $92.96 | 1,298 |
| 2024-05-15 | $91.63 | $91.63 | $91.63 | $91.63 | $91.63 | 1,074 |
| 2024-05-14 | $94.31 | $94.31 | $94.31 | $94.31 | $94.31 | 641 |
| 2024-05-13 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 451 |
| 2024-05-10 | $93.86 | $93.86 | $93.59 | $93.59 | $93.59 | 1,550 |
| 2024-05-09 | $91.85 | $91.85 | $91.85 | $91.85 | $91.85 | 354 |
| 2024-05-08 | $91.84 | $91.84 | $90.00 | $90.80 | $90.80 | 566 |
| 2024-05-07 | $94.73 | $94.73 | $94.73 | $94.73 | $94.73 | 403 |
| 2024-05-06 | $95.91 | $95.91 | $92.20 | $95.20 | $95.20 | 8,123 |
| 2024-05-03 | $93.10 | $95.69 | $93.10 | $95.46 | $95.46 | 1,956 |
| 2024-05-02 | $93.65 | $94.39 | $93.46 | $93.46 | $93.46 | 2,080 |
| 2024-05-01 | $92.78 | $92.78 | $91.57 | $91.57 | $91.57 | 2,174 |
| 2024-04-30 | $91.90 | $92.76 | $91.90 | $92.76 | $92.76 | 8,215 |
| 2024-04-29 | $87.54 | $89.68 | $87.54 | $89.68 | $89.68 | 1,533 |
| 2024-04-26 | $87.74 | $89.51 | $87.74 | $88.08 | $88.08 | 1,291 |
| 2024-04-25 | $86.30 | $86.30 | $81.80 | $85.61 | $85.61 | 1,372 |
| 2024-04-24 | $88.04 | $88.28 | $87.25 | $87.81 | $87.81 | 1,213 |
| 2024-04-23 | $84.53 | $86.23 | $83.92 | $84.69 | $84.69 | 2,203 |
| 2024-04-22 | $85.53 | $86.80 | $85.53 | $86.80 | $86.80 | 935 |
| 2024-04-19 | $87.18 | $87.18 | $85.71 | $85.75 | $85.75 | 2,102 |
| 2024-04-18 | $88.81 | $90.02 | $88.81 | $90.02 | $90.02 | 10,515 |
| 2024-04-17 | $92.74 | $92.74 | $87.77 | $90.60 | $90.60 | 982 |
| 2024-04-16 | $92.95 | $92.95 | $89.65 | $91.26 | $91.26 | 1,980 |
| 2024-04-15 | $97.82 | $97.82 | $93.85 | $93.85 | $93.85 | 753 |
| 2024-04-12 | $96.74 | $96.74 | $93.92 | $93.92 | $93.92 | 2,734 |
| 2024-04-11 | $93.80 | $93.80 | $93.80 | $93.80 | $93.80 | 4,568 |
| 2024-04-10 | $92.94 | $92.94 | $92.94 | $92.94 | $92.94 | 459 |
| 2024-04-09 | $93.09 | $93.09 | $93.00 | $93.00 | $93.00 | 1,079 |
| 2024-04-08 | $91.45 | $91.45 | $91.45 | $91.45 | $91.45 | 1,004 |
| 2024-04-05 | $91.98 | $91.98 | $91.45 | $91.45 | $91.45 | 1,004 |
| 2024-04-04 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 1,530 |
| 2024-04-03 | $90.60 | $90.60 | $88.23 | $89.51 | $89.51 | 751 |
| 2024-04-02 | $89.51 | $89.51 | $89.51 | $89.51 | $89.51 | 2,058 |
| 2024-04-01 | $88.00 | $89.60 | $87.99 | $89.51 | $89.51 | 2,058 |
| 2024-03-28 | $89.15 | $92.60 | $89.15 | $92.60 | $92.60 | 1,396 |
| 2024-03-27 | $93.62 | $93.80 | $93.62 | $93.80 | $93.80 | 44,864 |
| 2024-03-26 | $92.16 | $92.16 | $89.97 | $91.11 | $91.11 | 45,704 |
| 2024-03-25 | $91.70 | $91.80 | $91.05 | $91.80 | $91.80 | 115,787 |
| 2024-03-22 | $90.30 | $92.00 | $90.30 | $91.93 | $91.93 | 1,332 |
| 2024-03-21 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 421 |
| 2024-03-20 | $87.00 | $88.10 | $87.00 | $88.10 | $88.10 | 549 |
| 2024-03-19 | $86.20 | $87.25 | $86.20 | $87.25 | $87.25 | 752 |
| 2024-03-18 | $84.94 | $86.35 | $84.27 | $84.27 | $84.27 | 813 |
| 2024-03-15 | $85.09 | $85.09 | $85.09 | $85.09 | $85.09 | 743 |
| 2024-03-14 | $82.56 | $85.44 | $82.56 | $83.17 | $83.17 | 1,356 |
| 2024-03-13 | $83.17 | $83.17 | $83.17 | $83.17 | $83.17 | 1,066 |
| 2024-03-12 | $84.20 | $85.00 | $83.17 | $83.17 | $83.17 | 1,066 |
| 2024-03-11 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 630 |
| 2024-03-08 | $89.15 | $89.15 | $88.83 | $88.83 | $88.83 | 906 |
| 2024-03-07 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 485 |
| 2024-03-06 | $86.80 | $86.80 | $86.80 | $86.80 | $86.80 | 467 |
| 2024-03-05 | $90.00 | $90.00 | $86.80 | $86.80 | $86.80 | 2,416 |
| 2024-03-04 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 395 |
| 2024-03-01 | $87.03 | $88.00 | $87.03 | $88.00 | $88.00 | 3,008 |
| 2024-02-29 | $83.60 | $83.60 | $83.59 | $83.59 | $83.59 | 556 |
| 2024-02-28 | $85.12 | $85.12 | $84.14 | $84.14 | $84.14 | 1,017 |
| 2024-02-27 | $84.13 | $84.13 | $84.13 | $84.13 | $84.13 | 402 |
| 2024-02-26 | $86.14 | $86.14 | $86.14 | $86.14 | $86.14 | 501 |
| 2024-02-23 | $86.80 | $86.80 | $86.14 | $86.14 | $86.14 | 874 |
| 2024-02-22 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 13,198 |
| 2024-02-21 | $84.22 | $84.22 | $83.44 | $83.44 | $83.44 | 603 |
| 2024-02-20 | $81.01 | $82.85 | $81.01 | $81.01 | $81.01 | 867 |
| 2024-02-16 | $81.95 | $81.95 | $81.23 | $81.23 | $81.23 | 1,269 |
| 2024-02-15 | $81.80 | $82.70 | $80.14 | $81.86 | $81.86 | 13,753 |
| 2024-02-14 | $81.03 | $81.03 | $79.48 | $81.03 | $81.03 | 10,337 |
| 2024-02-13 | $80.52 | $81.58 | $80.52 | $80.94 | $80.94 | 2,007 |
| 2024-02-12 | $82.00 | $82.00 | $81.53 | $81.53 | $81.53 | 754 |
| 2024-02-09 | $82.45 | $83.45 | $81.17 | $81.17 | $81.17 | 8,686 |
| 2024-02-08 | $80.35 | $80.35 | $80.35 | $80.35 | $80.35 | 445 |
| 2024-02-07 | $79.20 | $80.35 | $79.20 | $80.35 | $80.35 | 4,722 |
| 2024-02-06 | $80.98 | $80.98 | $80.65 | $80.65 | $80.65 | 888 |
| 2024-02-05 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 516 |
| 2024-02-02 | $81.10 | $81.62 | $80.77 | $80.77 | $80.77 | 2,773 |
| 2024-02-01 | $81.28 | $81.28 | $81.28 | $81.28 | $81.28 | 1,084 |
| 2024-01-31 | $77.90 | $79.58 | $77.90 | $79.55 | $79.55 | 1,593 |
| 2024-01-30 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 338 |
| 2024-01-29 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 432 |
| 2024-01-26 | $77.05 | $77.05 | $75.50 | $75.50 | $75.50 | 1,844 |
| 2024-01-25 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 488 |
| 2024-01-24 | $77.22 | $77.22 | $77.22 | $77.22 | $77.22 | 472 |
| 2024-01-23 | $76.11 | $77.90 | $76.11 | $77.23 | $77.23 | 1,030 |
| 2024-01-22 | $78.18 | $78.18 | $76.40 | $77.91 | $77.91 | 6,377 |
| 2024-01-19 | $75.43 | $75.43 | $75.26 | $75.26 | $75.26 | 497 |
| 2024-01-18 | $74.39 | $75.90 | $74.39 | $75.90 | $75.90 | 1,536 |
| 2024-01-17 | $75.70 | $75.70 | $75.50 | $75.50 | $75.50 | 3,120 |
| 2024-01-16 | $74.08 | $76.46 | $74.08 | $74.87 | $74.87 | 1,736 |
| 2024-01-12 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 597 |
| 2024-01-11 | $73.43 | $73.43 | $73.43 | $73.43 | $73.43 | 294 |
| 2024-01-10 | $73.41 | $74.10 | $73.41 | $73.43 | $73.43 | 782 |
| 2024-01-09 | $74.29 | $74.29 | $74.29 | $74.29 | $74.29 | 481 |
| 2024-01-08 | $71.74 | $71.74 | $71.74 | $71.74 | $71.74 | 1,215 |
| 2024-01-05 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 297 |
| 2024-01-04 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 338 |
| 2024-01-03 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 29,845 |
| 2024-01-02 | $70.38 | $72.32 | $70.38 | $72.32 | $72.32 | 575 |
| 2023-12-29 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 106 |
| 2023-12-28 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 377 |
| 2023-12-27 | $72.07 | $72.07 | $71.35 | $71.35 | $71.35 | 15,835 |
| 2023-12-26 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 560 |
| 2023-12-22 | $71.62 | $71.62 | $71.62 | $71.62 | $71.62 | 1,176 |
| 2023-12-21 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 383 |
| 2023-12-20 | $68.07 | $69.17 | $68.07 | $69.17 | $69.17 | 870 |
| 2023-12-19 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 499 |
| 2023-12-18 | $67.98 | $68.00 | $67.98 | $68.00 | $68.00 | 686 |
| 2023-12-15 | $69.32 | $69.32 | $69.32 | $69.32 | $69.32 | 375 |
| 2023-12-14 | $70.33 | $70.33 | $69.32 | $69.32 | $69.32 | 1,082 |
| 2023-12-13 | $71.58 | $71.58 | $68.37 | $69.57 | $69.57 | 1,865 |
| 2023-12-12 | $71.12 | $71.12 | $67.87 | $67.87 | $67.87 | 1,082 |
| 2023-12-11 | $69.08 | $69.08 | $67.02 | $67.02 | $67.02 | 1,777 |
| 2023-12-08 | $69.21 | $69.21 | $69.21 | $69.21 | $69.21 | 301 |
| 2023-12-07 | $69.00 | $70.59 | $69.00 | $69.21 | $69.21 | 802 |
| 2023-12-06 | $70.12 | $70.12 | $69.54 | $69.54 | $69.54 | 731 |
| 2023-12-05 | $69.58 | $69.58 | $68.15 | $68.15 | $68.15 | 536 |
| 2023-12-04 | $71.09 | $71.24 | $71.09 | $71.24 | $71.24 | 1,635 |
| 2023-12-01 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 3,499 |
| 2023-11-30 | $69.85 | $69.85 | $68.94 | $68.94 | $68.94 | 943 |
| 2023-11-29 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 315 |
| 2023-11-28 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 279 |
| 2023-11-27 | $70.70 | $70.70 | $68.69 | $70.42 | $70.42 | 2,105 |
| 2023-11-24 | $69.30 | $69.87 | $69.30 | $69.49 | $69.49 | 8,189 |
| 2023-11-22 | $70.50 | $70.50 | $69.05 | $69.05 | $69.05 | 7,652 |
| 2023-11-21 | $68.39 | $68.39 | $68.39 | $68.39 | $68.39 | 609 |
| 2023-11-20 | $71.00 | $71.00 | $69.71 | $69.71 | $69.71 | 3,133 |
| 2023-11-17 | $67.40 | $70.36 | $67.40 | $68.72 | $68.72 | 1,847 |
| 2023-11-16 | $67.19 | $67.19 | $67.19 | $67.19 | $67.19 | 11,555 |
| 2023-11-15 | $67.16 | $67.16 | $66.17 | $66.17 | $66.17 | 1,028 |
| 2023-11-14 | $67.39 | $67.39 | $65.56 | $65.56 | $65.56 | 573 |
| 2023-11-13 | $67.35 | $67.70 | $67.02 | $67.02 | $67.02 | 1,335 |
| 2023-11-10 | $64.25 | $66.13 | $64.25 | $64.54 | $64.54 | 1,172 |
| 2023-11-09 | $64.09 | $64.58 | $64.05 | $64.05 | $64.05 | 4,939 |
| 2023-11-08 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 449 |
| 2023-11-07 | $63.04 | $63.25 | $62.57 | $62.57 | $62.57 | 1,865 |
| 2023-11-06 | $65.84 | $65.85 | $63.90 | $63.90 | $63.90 | 2,614 |
| 2023-11-03 | $64.20 | $66.15 | $64.20 | $66.15 | $66.15 | 1,250 |
| 2023-11-02 | $64.88 | $64.88 | $63.28 | $63.28 | $63.28 | 1,223 |
| 2023-11-01 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 2,442 |
| 2023-10-31 | $62.66 | $62.66 | $62.44 | $62.44 | $62.44 | 789 |
| 2023-10-30 | $62.34 | $63.01 | $62.34 | $63.01 | $63.01 | 1,094 |
| 2023-10-27 | $59.41 | $60.61 | $58.96 | $60.33 | $60.33 | 1,833 |
| 2023-10-26 | $57.14 | $58.32 | $57.14 | $57.47 | $57.47 | 1,206 |
| 2023-10-25 | $57.72 | $57.72 | $57.13 | $57.72 | $57.72 | 3,563 |
| 2023-10-24 | $58.50 | $58.57 | $58.50 | $58.57 | $58.57 | 706 |
| 2023-10-23 | $57.27 | $58.60 | $57.27 | $57.39 | $57.39 | 4,187 |
| 2023-10-20 | $57.22 | $58.74 | $57.22 | $57.74 | $57.74 | 3,671 |
| 2023-10-19 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 764 |
| 2023-10-18 | $59.34 | $59.34 | $59.33 | $59.33 | $59.33 | 958 |
| 2023-10-17 | $60.07 | $60.92 | $60.07 | $60.07 | $60.07 | 1,841 |
| 2023-10-16 | $59.63 | $60.70 | $59.39 | $60.70 | $60.70 | 17,947 |
| 2023-10-13 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 13,902 |
| 2023-10-12 | $61.53 | $61.53 | $61.52 | $61.52 | $61.52 | 741 |
| 2023-10-11 | $59.02 | $60.52 | $59.02 | $59.50 | $59.50 | 1,115 |
| 2023-10-10 | $58.69 | $59.09 | $58.41 | $59.09 | $59.09 | 895 |
| 2023-10-09 | $58.18 | $59.65 | $58.18 | $59.65 | $59.65 | 913 |
| 2023-10-06 | $57.99 | $59.20 | $57.99 | $59.18 | $59.18 | 1,529 |
| 2023-10-05 | $59.18 | $59.27 | $59.17 | $59.27 | $59.27 | 1,555 |
| 2023-10-04 | $57.56 | $58.55 | $57.52 | $58.55 | $58.55 | 976 |
| 2023-10-03 | $59.88 | $61.04 | $59.88 | $61.04 | $61.04 | 1,786 |
| 2023-10-02 | $61.10 | $61.10 | $61.09 | $61.09 | $61.09 | 920 |
| 2023-09-29 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 281 |
| 2023-09-28 | $65.06 | $65.07 | $65.06 | $65.06 | $65.06 | 560 |
| 2023-09-27 | $65.12 | $65.83 | $65.12 | $65.83 | $65.83 | 163,007 |
| 2023-09-26 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 1,344 |
| 2023-09-25 | $64.18 | $65.74 | $64.18 | $65.74 | $65.74 | 1,685 |
| 2023-09-22 | $66.51 | $66.51 | $66.47 | $66.47 | $66.47 | 3,740 |
| 2023-09-21 | $67.95 | $67.95 | $66.65 | $66.65 | $66.65 | 177,797 |
| 2023-09-20 | $66.96 | $66.96 | $66.96 | $66.96 | $66.96 | 1,252 |
| 2023-09-19 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 618 |
| 2023-09-18 | $68.75 | $68.75 | $68.00 | $68.00 | $68.00 | 1,656 |
| 2023-09-15 | $65.31 | $66.43 | $65.31 | $66.43 | $66.43 | 1,308 |
| 2023-09-14 | $65.05 | $65.05 | $65.05 | $65.05 | $65.05 | 1,461 |
| 2023-09-13 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 439 |
| 2023-09-12 | $67.62 | $67.62 | $67.62 | $67.62 | $67.62 | 161 |
| 2023-09-11 | $67.62 | $67.62 | $67.62 | $67.62 | $67.62 | 151,719 |
| 2023-09-08 | $68.96 | $68.96 | $67.62 | $67.62 | $67.62 | 843 |
| 2023-09-07 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 273 |
| 2023-09-06 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 216 |
| 2023-09-05 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 153 |
| 2023-09-01 | $67.46 | $67.46 | $67.46 | $67.46 | $67.46 | 157 |
| 2023-08-31 | $64.41 | $67.49 | $64.41 | $67.46 | $67.46 | 1,039 |
| 2023-08-30 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 176 |
| 2023-08-29 | $66.41 | $66.41 | $66.41 | $66.41 | $66.41 | 1,707 |
| 2023-08-28 | $63.97 | $63.97 | $63.97 | $63.97 | $63.97 | 815 |
| 2023-08-25 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | 344 |
| 2023-08-24 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 750 |
| 2023-08-23 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 651 |
| 2023-08-22 | $64.39 | $64.39 | $64.39 | $64.39 | $64.39 | 500 |
| 2023-08-21 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 281 |
| 2023-08-18 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 530 |
| 2023-08-17 | $62.30 | $63.77 | $62.30 | $63.77 | $63.77 | 974 |
| 2023-08-16 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 66 |
| 2023-08-15 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 160 |
| 2023-08-14 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 224 |
| 2023-08-11 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 149 |
| 2023-08-10 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 166 |
| 2023-08-09 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 122 |
| 2023-08-08 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 39 |
| 2023-08-07 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 101 |
| 2023-08-04 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 383 |
| 2023-08-03 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 159 |
| 2023-08-02 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 44 |
| 2023-08-01 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 223 |
| 2023-07-31 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 712 |
| 2023-07-28 | $63.48 | $63.48 | $63.48 | $63.48 | $63.48 | 347 |
| 2023-07-27 | $63.77 | $63.77 | $63.30 | $63.30 | $63.30 | 1,005 |
| 2023-07-26 | $63.78 | $63.78 | $63.78 | $63.78 | $63.78 | 273 |
| 2023-07-25 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 311 |
| 2023-07-24 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 130 |
| 2023-07-21 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 859 |
| 2023-07-20 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 224 |
| 2023-07-19 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 512 |
| 2023-07-18 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 120 |
| 2023-07-17 | $64.32 | $64.32 | $64.32 | $64.32 | $64.32 | 323 |
| 2023-07-14 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 251 |
| 2023-07-13 | $64.34 | $64.34 | $64.08 | $64.08 | $64.08 | 615 |
| 2023-07-12 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 100 |
| 2023-07-11 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 66 |
| 2023-07-10 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 326 |
| 2023-07-07 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 289 |
| 2023-07-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 222 |
| 2023-07-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 322 |
| 2023-07-03 | $63.25 | $63.25 | $61.67 | $62.36 | $62.36 | 1,129 |
| 2023-06-30 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 376 |
| 2023-06-29 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 125 |
| 2023-06-28 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 1,494 |
| 2023-06-27 | $60.78 | $61.00 | $60.12 | $60.12 | $60.12 | 963 |
| 2023-06-26 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 393 |
| 2023-06-23 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 1,310 |
| 2023-06-22 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 97 |
| 2023-06-21 | $64.24 | $64.24 | $64.24 | $64.24 | $64.24 | 1,151 |
| 2023-06-20 | $60.79 | $60.79 | $60.79 | $60.79 | $60.79 | 1,285 |
| 2023-06-16 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 190 |
| 2023-06-15 | $63.56 | $63.56 | $63.52 | $63.52 | $63.52 | 450 |
| 2023-06-14 | $63.48 | $63.48 | $63.48 | $63.48 | $63.48 | 210 |
| 2023-06-13 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 186 |
| 2023-06-12 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 261 |
| 2023-06-09 | $63.03 | $63.13 | $63.03 | $63.13 | $63.13 | 1,879 |
| 2023-06-08 | $61.85 | $61.85 | $61.85 | $61.85 | $61.85 | 5,052 |
| 2023-06-07 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 302 |
| 2023-06-06 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 479 |
| 2023-06-05 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 277 |
| 2023-06-02 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 354 |
| 2023-06-01 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 492 |
| 2023-05-31 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 180 |
| 2023-05-30 | $60.31 | $60.31 | $59.66 | $59.66 | $59.66 | 802 |
| 2023-05-26 | $60.36 | $60.36 | $59.05 | $59.05 | $59.05 | 5,280 |
| 2023-05-25 | $58.50 | $58.95 | $57.50 | $57.50 | $57.50 | 6,777 |
| 2023-05-24 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 190 |
| 2023-05-23 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 328 |
| 2023-05-22 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 169 |
| 2023-05-19 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 25,276 |
| 2023-05-18 | $60.77 | $60.77 | $60.77 | $60.77 | $60.77 | 590 |
| 2023-05-17 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 263 |
| 2023-05-16 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 337 |
| 2023-05-15 | $58.94 | $58.94 | $58.94 | $58.94 | $58.94 | 1,040 |
| 2023-05-12 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 3,150 |
| 2023-05-11 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 477 |
| 2023-05-10 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 184 |
| 2023-05-09 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 6,672 |
| 2023-05-08 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 376 |
| 2023-05-05 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 320 |
| 2023-05-04 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 1,704 |
| 2023-05-03 | $56.53 | $56.53 | $56.53 | $56.53 | $56.53 | 127 |
| 2023-05-02 | $58.23 | $58.23 | $55.94 | $56.53 | $56.53 | 936 |
| 2023-05-01 | $56.17 | $57.56 | $56.17 | $57.12 | $57.12 | 1,132 |
| 2023-04-28 | $54.86 | $55.50 | $54.86 | $55.39 | $55.39 | 1,983 |
| 2023-04-27 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 352 |
| 2023-04-26 | $54.85 | $55.84 | $54.85 | $55.57 | $55.57 | 1,154 |
| 2023-04-25 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 3,472 |
| 2023-04-24 | $58.82 | $58.82 | $57.70 | $57.70 | $57.70 | 165,386 |
| 2023-04-21 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 54,217 |
| 2023-04-20 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 52 |
| 2023-04-19 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 239 |
| 2023-04-18 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 16 |
| 2023-04-17 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 280 |
| 2023-04-14 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 4 |
| 2023-04-13 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 84 |
| 2023-04-12 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 7 |
| 2023-04-11 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 29 |
| 2023-04-10 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 16 |
| 2023-04-06 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 41 |
| 2023-04-05 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 316 |
| 2023-04-04 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 55 |
| 2023-04-03 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 205 |
| 2023-03-31 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 166 |
| 2023-03-30 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 106 |
| 2023-03-29 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 43 |
| 2023-03-28 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2023-03-27 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 118 |
| 2023-03-24 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 1 |
| 2023-03-23 | $52.55 | $52.70 | $52.55 | $52.70 | $52.70 | 277 |
| 2023-03-22 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 100 |
| 2023-03-21 | $52.13 | $52.28 | $51.71 | $52.28 | $52.28 | 1,173 |
| 2023-03-20 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 290 |
| 2023-03-17 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 717 |
| 2023-03-16 | $49.43 | $50.33 | $49.43 | $50.33 | $50.33 | 342 |
| 2023-03-15 | $50.16 | $50.16 | $49.54 | $49.54 | $49.54 | 2,354 |
| 2023-03-14 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 149 |
| 2023-03-13 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 59 |
| 2023-03-10 | $52.33 | $52.33 | $51.62 | $51.62 | $51.62 | 497 |
| 2023-03-09 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 146 |
| 2023-03-08 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 11,108 |
| 2023-03-07 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1,333 |
| 2023-03-06 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 71 |
| 2023-03-03 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 71 |
| 2023-03-02 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 9 |
| 2023-03-01 | $50.94 | $50.94 | $50.93 | $50.93 | $50.93 | 388 |
| 2023-02-28 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 67 |
| 2023-02-27 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 369 |
| 2023-02-24 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 264 |
| 2023-02-23 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 17 |
| 2023-02-22 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 199 |
| 2023-02-21 | $52.29 | $52.29 | $51.95 | $51.95 | $51.95 | 331 |
| 2023-02-17 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 324 |
| 2023-02-16 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 428 |
| 2023-02-15 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 13 |
| 2023-02-14 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 747 |
| 2023-02-13 | $53.35 | $53.35 | $52.44 | $52.44 | $52.44 | 1,198 |
| 2023-02-10 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 66 |
| 2023-02-09 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 57 |
| 2023-02-08 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 97 |
| 2023-02-07 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 283 |
| 2023-02-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 285 |
| 2023-02-03 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 308 |
| 2023-02-02 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2023-02-01 | $52.63 | $53.27 | $52.63 | $53.27 | $53.27 | 773 |
| 2023-01-31 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 28 |
| 2023-01-30 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 177 |
| 2023-01-27 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 340 |
| 2023-01-26 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 25 |
| 2023-01-25 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 158 |
| 2023-01-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,707 |
| 2023-01-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 82 |
| 2023-01-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 87 |
| 2023-01-19 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1,757 |
| 2023-01-18 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 11 |
| 2023-01-17 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 402 |
| 2023-01-13 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 242 |
| 2023-01-12 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 377 |
| 2023-01-11 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 13,308 |
| 2023-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 364 |
| 2023-01-09 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 196 |
| 2023-01-06 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 93 |
| 2023-01-05 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 11 |
| 2023-01-04 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 5 |
| 2023-01-03 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 450 |
| 2022-12-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 15 |
| 2022-12-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 3 |
| 2022-12-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 8 |
| 2022-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 51 |
| 2022-12-22 | $50.41 | $50.41 | $50.00 | $50.00 | $50.00 | 1,506 |
| 2022-12-21 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 6,491 |
| 2022-12-20 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 1,026 |
| 2022-12-19 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 15 |
| 2022-12-16 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 717 |
| 2022-12-15 | $53.29 | $53.29 | $52.60 | $52.60 | $52.60 | 781 |
| 2022-12-14 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 682 |
| 2022-12-13 | $53.78 | $53.78 | $52.48 | $52.48 | $52.48 | 1,069 |
| 2022-12-12 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 1,323 |
| 2022-12-09 | $52.32 | $52.32 | $51.45 | $51.45 | $51.45 | 1,923 |
| 2022-12-08 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 637 |
| 2022-12-07 | $52.98 | $52.98 | $51.83 | $51.83 | $51.83 | 724 |
| 2022-12-06 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 2,208 |
| 2022-12-05 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 1,193 |
| 2022-12-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 134 |
| 2022-12-01 | $54.30 | $54.35 | $54.30 | $54.35 | $54.35 | 765 |
| 2022-11-30 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 255 |
| 2022-11-29 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 709 |
| 2022-11-28 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 213 |
| 2022-11-25 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2022-11-23 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 30 |
| 2022-11-22 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 7,227 |
| 2022-11-21 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 2 |
| 2022-11-18 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 265 |
| 2022-11-17 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 25 |
| 2022-11-16 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2022-11-15 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2022-11-14 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 354 |
| 2022-11-11 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 5 |
| 2022-11-10 | $50.53 | $50.81 | $50.53 | $50.81 | $50.81 | 262 |
| 2022-11-09 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 129 |
| 2022-11-08 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 12,253 |
| 2022-11-07 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 218 |
| 2022-11-04 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 103 |
| 2022-11-03 | $47.34 | $47.64 | $47.34 | $47.64 | $47.64 | 3,637 |
| 2022-11-02 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 1,130 |
| 2022-11-01 | $47.44 | $47.44 | $47.08 | $47.08 | $47.08 | 1,179 |
| 2022-10-31 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 648 |
| 2022-10-28 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 294 |
| 2022-10-27 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 30 |
| 2022-10-26 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 34 |
| 2022-10-25 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 290 |
| 2022-10-24 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 161 |
| 2022-10-21 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 20 |
| 2022-10-20 | $43.00 | $43.00 | $42.62 | $42.62 | $42.62 | 1,070 |
| 2022-10-19 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 352 |
| 2022-10-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 234 |
| 2022-10-17 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 354 |
| 2022-10-14 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 222 |
| 2022-10-13 | $42.80 | $42.80 | $42.58 | $42.58 | $42.58 | 333 |
| 2022-10-12 | $43.20 | $43.20 | $42.75 | $42.75 | $42.75 | 3,576 |
| 2022-10-11 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 3,000 |
| 2022-10-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 34 |
| 2022-10-07 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 77 |
| 2022-10-06 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 1,313 |
| 2022-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 104 |
| 2022-10-04 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 58 |
| 2022-10-03 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 2,263 |
| 2022-09-30 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 88 |
| 2022-09-29 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 85 |
| 2022-09-28 | $44.21 | $44.21 | $43.94 | $43.94 | $43.94 | 1,230 |
| 2022-09-27 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 215 |
| 2022-09-26 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 281 |
| 2022-09-23 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 255 |
| 2022-09-22 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2022-09-21 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 107 |
| 2022-09-20 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 487 |
| 2022-09-19 | $46.66 | $46.66 | $46.26 | $46.26 | $46.26 | 8,252 |
| 2022-09-16 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 172 |
| 2022-09-15 | $48.27 | $48.27 | $48.27 | $48.27 | $48.27 | 258 |
| 2022-09-14 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 36 |
| 2022-09-13 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 18 |
| 2022-09-12 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 68 |
| 2022-09-09 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
| 2022-09-08 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 477 |
| 2022-09-07 | $48.69 | $48.69 | $46.63 | $47.85 | $47.85 | 1,636 |
| 2022-09-06 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 3 |
| 2022-09-02 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 949 |
| 2022-09-01 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 13 |
| 2022-08-31 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 0 |
| 2022-08-30 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 407 |
| 2022-08-29 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 140 |
| 2022-08-26 | $51.20 | $51.20 | $50.59 | $50.59 | $50.59 | 339 |
| 2022-08-25 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 289 |
| 2022-08-24 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 55 |
| 2022-08-23 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 6 |
| 2022-08-22 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 49,636 |
| 2022-08-19 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 191 |
| 2022-08-18 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 287 |
| 2022-08-17 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 59 |
| 2022-08-16 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2022-08-15 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 342 |
| 2022-08-12 | $52.95 | $52.95 | $52.26 | $52.26 | $52.26 | 1,400 |
| 2022-08-11 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 151 |
| 2022-08-10 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 67 |
| 2022-08-09 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 1,390 |
| 2022-08-08 | $48.85 | $49.36 | $48.85 | $49.36 | $49.36 | 837 |
| 2022-08-05 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 351 |
| 2022-08-04 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 4 |
| 2022-08-03 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 51 |
| 2022-08-02 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 72 |
| 2022-08-01 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 99 |
| 2022-07-29 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 7,889 |
| 2022-07-28 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 701 |
| 2022-07-27 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 104 |
| 2022-07-26 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 4,834 |
| 2022-07-25 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 120 |
| 2022-07-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 142 |
| 2022-07-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 8,320 |
| 2022-07-20 | $48.66 | $49.38 | $48.66 | $49.38 | $49.38 | 7,602 |
| 2022-07-19 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 240 |
| 2022-07-18 | $47.14 | $47.14 | $46.20 | $46.50 | $46.50 | 1,016 |
| 2022-07-15 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 1,270 |
| 2022-07-14 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 2 |
| 2022-07-13 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 73 |
| 2022-07-12 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 108 |
| 2022-07-11 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 174 |
| 2022-07-08 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 241 |
| 2022-07-07 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 47 |
| 2022-07-06 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 33 |
| 2022-07-05 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 112 |
| 2022-07-01 | $47.29 | $47.54 | $47.29 | $47.54 | $47.54 | 441 |
| 2022-06-30 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 1,100 |
| 2022-06-29 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 2,680 |
| 2022-06-28 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 1,387 |
| 2022-06-27 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 914 |
| 2022-06-24 | $47.41 | $47.99 | $47.41 | $47.99 | $47.99 | 634 |
| 2022-06-23 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 345 |
| 2022-06-22 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 3,193 |
| 2022-06-21 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 1,026 |
| 2022-06-17 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 132 |
| 2022-06-16 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 2,071 |
| 2022-06-15 | $49.01 | $49.93 | $49.01 | $49.59 | $49.59 | 867 |
| 2022-06-14 | $49.63 | $50.03 | $49.63 | $50.03 | $50.03 | 807 |
| 2022-06-13 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 246 |
| 2022-06-10 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 2 |
| 2022-06-09 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 35 |
| 2022-06-08 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 1,179 |
| 2022-06-07 | $52.73 | $52.76 | $52.73 | $52.76 | $52.76 | 706 |
| 2022-06-06 | $52.40 | $52.88 | $52.40 | $52.88 | $52.88 | 411 |
| 2022-06-03 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 305 |
| 2022-06-02 | $52.25 | $52.85 | $52.25 | $52.85 | $52.85 | 244 |
| 2022-06-01 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 234 |
| 2022-05-31 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 174 |
| 2022-05-27 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 160 |
| 2022-05-26 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 155 |
| 2022-05-25 | $52.24 | $52.45 | $52.24 | $52.45 | $52.45 | 432 |
| 2022-05-24 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 13 |
| 2022-05-23 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 1,061 |
| 2022-05-20 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 649 |
| 2022-05-19 | $50.66 | $50.91 | $50.66 | $50.91 | $50.91 | 359 |
| 2022-05-18 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 2 |
| 2022-05-17 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 15 |
| 2022-05-16 | $49.25 | $49.94 | $49.25 | $49.94 | $49.94 | 2,494 |
| 2022-05-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,032 |
| 2022-05-12 | $48.40 | $48.40 | $48.00 | $48.00 | $48.00 | 40,456 |
| 2022-05-11 | $48.21 | $48.86 | $48.21 | $48.86 | $48.86 | 1,115 |
| 2022-05-10 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 1,338 |
| 2022-05-09 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 161 |
| 2022-05-06 | $50.00 | $50.00 | $49.72 | $49.72 | $49.72 | 1,502 |
| 2022-05-05 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 162 |
| 2022-05-04 | $48.77 | $49.90 | $48.77 | $49.90 | $49.90 | 211 |
| 2022-05-03 | $49.67 | $50.20 | $49.00 | $50.20 | $50.20 | 2,186 |
| 2022-05-02 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 2,060 |
| 2022-04-29 | $47.61 | $47.66 | $47.29 | $47.29 | $47.29 | 960 |
| 2022-04-28 | $46.64 | $47.68 | $46.64 | $47.68 | $47.68 | 200 |
| 2022-04-27 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 4,204 |
| 2022-04-26 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 15,302 |
| 2022-04-25 | $47.49 | $47.49 | $46.22 | $46.22 | $46.22 | 15,302 |
| 2022-04-22 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 272 |
| 2022-04-21 | $47.75 | $48.35 | $47.75 | $48.35 | $48.35 | 420 |
| 2022-04-20 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 414 |
| 2022-04-19 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 78 |
| 2022-04-18 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 87 |
| 2022-04-14 | $46.08 | $47.62 | $46.08 | $47.02 | $47.02 | 1,012 |
| 2022-04-13 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 1,166 |
| 2022-04-12 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 238 |
| 2022-04-11 | $47.80 | $47.80 | $46.50 | $46.50 | $46.50 | 2,399 |
| 2022-04-08 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 101 |
| 2022-04-07 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 131 |
| 2022-04-06 | $47.94 | $48.66 | $47.00 | $48.66 | $48.66 | 2,413 |
| 2022-04-05 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 199 |
| 2022-04-04 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 251 |
| 2022-04-01 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 638 |
| 2022-03-31 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 18 |
| 2022-03-30 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 71 |
| 2022-03-29 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 15,752 |
| 2022-03-28 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 29 |
| 2022-03-25 | $50.81 | $51.02 | $50.59 | $51.02 | $51.02 | 2,569 |
| 2022-03-24 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 252 |
| 2022-03-23 | $51.55 | $51.55 | $50.60 | $50.60 | $50.60 | 1,684 |
| 2022-03-22 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 232 |
| 2022-03-21 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 194 |
| 2022-03-18 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 194 |
| 2022-03-17 | $47.43 | $47.81 | $47.43 | $47.81 | $47.81 | 699 |
| 2022-03-16 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 10,800 |
| 2022-03-15 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 19,031 |
| 2022-03-14 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 51 |
| 2022-03-11 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 143 |
| 2022-03-10 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 1,643 |
| 2022-03-09 | $44.46 | $44.77 | $44.46 | $44.77 | $44.77 | 30,637 |
| 2022-03-08 | $40.99 | $42.62 | $40.99 | $42.62 | $42.62 | 219,382 |
| 2022-03-07 | $42.33 | $42.64 | $42.33 | $42.64 | $42.64 | 206,797 |
| 2022-03-04 | $45.83 | $47.30 | $45.46 | $46.00 | $46.00 | 3,662 |
| 2022-03-03 | $46.57 | $46.84 | $46.40 | $46.40 | $46.40 | 2,773 |
| 2022-03-02 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 87 |
| 2022-03-01 | $48.91 | $48.91 | $48.10 | $48.10 | $48.10 | 1,011 |
| 2022-02-28 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 44,043 |
| 2022-02-25 | $48.41 | $49.57 | $48.41 | $48.94 | $48.94 | 1,148 |
| 2022-02-24 | $47.55 | $48.25 | $47.55 | $48.25 | $48.25 | 1,589 |
| 2022-02-23 | $50.70 | $51.19 | $50.68 | $50.85 | $50.85 | 2,487 |
| 2022-02-22 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 737 |
| 2022-02-18 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 181 |
| 2022-02-17 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 102 |
| 2022-02-16 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 100 |
| 2022-02-15 | $49.85 | $50.91 | $49.51 | $49.51 | $49.51 | 6,112 |
| 2022-02-14 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 4 |
| 2022-02-11 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 47 |
| 2022-02-10 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 1,095 |
| 2022-02-09 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 0 |
| 2022-02-08 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 276 |
| 2022-02-07 | $50.16 | $50.40 | $50.16 | $50.40 | $50.40 | 514 |
| 2022-02-04 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 10 |
| 2022-02-03 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 22 |
| 2022-02-02 | $51.83 | $51.85 | $51.00 | $51.85 | $51.85 | 5,594 |
| 2022-02-01 | $49.61 | $51.24 | $49.61 | $51.17 | $51.17 | 2,025 |
| 2022-01-31 | $51.93 | $52.00 | $51.93 | $52.00 | $52.00 | 1,450 |
| 2022-01-28 | $52.89 | $52.89 | $51.50 | $51.73 | $51.73 | 1,253 |
| 2022-01-27 | $52.58 | $52.94 | $52.58 | $52.94 | $52.94 | 2,032 |
| 2022-01-26 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 20 |
| 2022-01-25 | $54.64 | $55.12 | $54.64 | $55.12 | $55.12 | 565 |
| 2022-01-24 | $55.67 | $55.67 | $54.34 | $54.34 | $54.34 | 655 |
| 2022-01-21 | $55.40 | $55.64 | $55.09 | $55.09 | $55.09 | 15,989 |
| 2022-01-20 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 499 |
| 2022-01-19 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 1,371 |
| 2022-01-18 | $58.68 | $58.68 | $57.55 | $57.55 | $57.55 | 1,371 |
| 2022-01-14 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 1,925 |
| 2022-01-13 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 2,130 |
| 2022-01-12 | $59.21 | $60.51 | $59.21 | $60.43 | $60.43 | 1,227 |
| 2022-01-11 | $59.23 | $59.23 | $59.23 | $59.23 | $59.23 | 226 |
| 2022-01-10 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 206 |
| 2022-01-07 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 218 |
| 2022-01-06 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 159 |
| 2022-01-05 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 1,341 |
| 2022-01-04 | $55.76 | $56.49 | $55.76 | $56.49 | $56.49 | 440 |
| 2022-01-03 | $53.26 | $54.42 | $53.26 | $54.42 | $54.42 | 573 |
| 2021-12-31 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 411 |
| 2021-12-30 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 302 |
| 2021-12-29 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 1,157 |
| 2021-12-28 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 188 |
| 2021-12-27 | $52.22 | $53.74 | $52.22 | $53.74 | $53.74 | 1,593 |
| 2021-12-23 | $53.35 | $53.35 | $53.34 | $53.34 | $53.34 | 1,014 |
| 2021-12-22 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 410 |
| 2021-12-21 | $55.39 | $55.39 | $55.00 | $55.20 | $55.20 | 2,169 |
| 2021-12-20 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 461 |
| 2021-12-17 | $56.29 | $56.29 | $56.03 | $56.03 | $56.03 | 1,823 |
| 2021-12-16 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 170 |
| 2021-12-15 | $55.18 | $55.18 | $54.27 | $54.27 | $54.27 | 1,854 |
| 2021-12-14 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 37 |
| 2021-12-13 | $58.17 | $58.17 | $55.76 | $55.76 | $55.76 | 13,027 |
| 2021-12-10 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 388 |
| 2021-12-09 | $58.00 | $58.00 | $55.72 | $58.00 | $58.00 | 563 |
| 2021-12-08 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 221 |
| 2021-12-07 | $58.21 | $59.31 | $58.21 | $59.31 | $59.31 | 498 |
| 2021-12-06 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 73 |
| 2021-12-03 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 85 |
| 2021-12-02 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 185 |
| 2021-12-01 | $59.24 | $59.24 | $58.96 | $58.96 | $58.96 | 640 |
| 2021-11-30 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 313 |
| 2021-11-29 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 189 |
| 2021-11-26 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 230 |
| 2021-11-24 | $63.90 | $63.90 | $63.24 | $63.24 | $63.24 | 933 |
| 2021-11-23 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 333 |
| 2021-11-22 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 344 |
| 2021-11-19 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2021-11-18 | $61.97 | $63.11 | $61.97 | $63.11 | $63.11 | 577 |
| 2021-11-17 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 45 |
| 2021-11-16 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 0 |
| 2021-11-15 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 325 |
| 2021-11-12 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 133 |
| 2021-11-11 | $63.07 | $63.07 | $63.05 | $63.05 | $63.05 | 406 |
| 2021-11-10 | $63.82 | $63.82 | $61.98 | $61.98 | $61.98 | 848 |
| 2021-11-09 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 421 |
| 2021-11-08 | $62.30 | $63.40 | $62.30 | $63.39 | $63.39 | 1,458 |
| 2021-11-05 | $62.37 | $62.37 | $62.37 | $62.37 | $62.37 | 495 |
| 2021-11-04 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 10,107 |
| 2021-11-03 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 441 |
| 2021-11-02 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 172 |
| 2021-11-01 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 172 |
| 2021-10-29 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 559 |
| 2021-10-28 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 21 |
| 2021-10-27 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 259 |
| 2021-10-26 | $59.67 | $59.67 | $59.45 | $59.45 | $59.45 | 373 |
| 2021-10-25 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 302 |
| 2021-10-22 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 522 |
| 2021-10-21 | $59.62 | $59.62 | $59.62 | $59.62 | $59.62 | 239 |
| 2021-10-20 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 59 |
| 2021-10-19 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 269 |
| 2021-10-18 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 50 |
| 2021-10-15 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 218 |
| 2021-10-14 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 532 |
| 2021-10-13 | $57.42 | $58.62 | $57.42 | $58.32 | $58.32 | 653 |
| 2021-10-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 341 |
| 2021-10-11 | $58.55 | $59.00 | $57.79 | $59.00 | $59.00 | 393,463 |
| 2021-10-08 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 54 |
| 2021-10-07 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 2 |
| 2021-10-06 | $56.26 | $56.26 | $56.26 | $56.26 | $56.26 | 149 |
| 2021-10-05 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 10 |
| 2021-10-04 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 53 |
| 2021-10-01 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 107 |
| 2021-09-30 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 16 |
| 2021-09-29 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 47 |
| 2021-09-28 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 226 |
| 2021-09-27 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 78 |
| 2021-09-24 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 37 |
| 2021-09-23 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 45 |
| 2021-09-22 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 292 |
| 2021-09-21 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 184 |
| 2021-09-20 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 8 |
| 2021-09-17 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 378 |
| 2021-09-16 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 44 |
| 2021-09-15 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 484 |
| 2021-09-14 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 240 |
| 2021-09-13 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 222 |
| 2021-09-10 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 311 |
| 2021-09-09 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 134 |
| 2021-09-08 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 26 |
| 2021-09-07 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 171 |
| 2021-09-03 | $61.04 | $61.04 | $57.83 | $57.83 | $57.83 | 605 |
| 2021-09-02 | $55.08 | $58.29 | $55.08 | $58.29 | $58.29 | 328 |
| 2021-09-01 | $57.82 | $57.82 | $57.82 | $57.82 | $57.82 | 281 |
| 2021-08-31 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 65 |
| 2021-08-30 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2021-08-27 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 59 |
| 2021-08-26 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 338 |
| 2021-08-25 | $56.76 | $56.76 | $56.75 | $56.75 | $56.75 | 659 |
| 2021-08-24 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 136 |
| 2021-08-23 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 40 |
| 2021-08-20 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2021-08-19 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 113 |
| 2021-08-18 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 563 |
| 2021-08-17 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 74 |
| 2021-08-16 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 89 |
| 2021-08-13 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 373 |
| 2021-08-12 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 155 |
| 2021-08-11 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1,382 |
| 2021-08-10 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 43 |
| 2021-08-09 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 214 |
| 2021-08-06 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 29 |
| 2021-08-05 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 0 |
| 2021-08-04 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 116 |
| 2021-08-03 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 243 |
| 2021-08-02 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 342 |
| 2021-07-30 | $56.70 | $57.40 | $56.70 | $57.40 | $57.40 | 2,233 |
| 2021-07-29 | $59.97 | $59.97 | $58.69 | $58.69 | $58.69 | 48,585 |
| 2021-07-28 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2021-07-27 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 90 |
| 2021-07-26 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 81 |
| 2021-07-23 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 405 |
| 2021-07-22 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 18 |
| 2021-07-21 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 57 |
| 2021-07-20 | $57.82 | $57.94 | $57.82 | $57.94 | $57.94 | 599 |
| 2021-07-19 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 4 |
| 2021-07-16 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 76 |
| 2021-07-15 | $56.14 | $58.41 | $56.14 | $58.41 | $58.41 | 866 |
| 2021-07-14 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 190 |
| 2021-07-13 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 4 |
| 2021-07-12 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 391 |
| 2021-07-09 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 259 |
| 2021-07-08 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 54 |
| 2021-07-07 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 0 |
| 2021-07-06 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 300 |
| 2021-07-02 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 45 |
| 2021-07-01 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 44 |
| 2021-06-30 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 0 |
| 2021-06-29 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 1 |
| 2021-06-28 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 46 |
| 2021-06-25 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 0 |
| 2021-06-24 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 450 |
| 2021-06-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 305 |
| 2021-06-22 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 54 |
| 2021-06-21 | $54.50 | $54.76 | $54.50 | $54.76 | $54.76 | 438 |
| 2021-06-18 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 25 |
| 2021-06-17 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 10 |
| 2021-06-16 | $56.74 | $56.74 | $56.60 | $56.60 | $56.60 | 283 |
| 2021-06-15 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 334 |
| 2021-06-14 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 225 |
| 2021-06-11 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 293 |
| 2021-06-10 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 0 |
| 2021-06-09 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 702 |
| 2021-06-08 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 69 |
| 2021-06-07 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 2 |
| 2021-06-04 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 99 |
| 2021-06-03 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 2 |
| 2021-06-02 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 0 |
| 2021-06-01 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 6 |
| 2021-05-28 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 9,676 |
| 2021-05-27 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 92 |
| 2021-05-26 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 151 |
| 2021-05-25 | $49.95 | $51.88 | $49.95 | $51.88 | $51.88 | 497 |
| 2021-05-24 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 46 |
| 2021-05-21 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 3 |
| 2021-05-20 | $49.49 | $49.78 | $49.49 | $49.78 | $49.78 | 355 |
| 2021-05-19 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 71 |
| 2021-05-18 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 119 |
| 2021-05-17 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 96 |
| 2021-05-14 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 51 |
| 2021-05-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 3,054 |
| 2021-05-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 181 |
| 2021-05-11 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 20 |
| 2021-05-10 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 1,512 |
| 2021-05-07 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 266 |
| 2021-05-06 | $50.18 | $50.18 | $49.33 | $49.33 | $49.33 | 12,289 |
| 2021-05-05 | $49.60 | $49.74 | $49.60 | $49.74 | $49.74 | 335 |
| 2021-05-04 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 166 |
| 2021-05-03 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 413 |
| 2021-04-30 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 452 |
| 2021-04-29 | $47.39 | $48.04 | $47.39 | $48.04 | $48.04 | 400 |
| 2021-04-28 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 994 |
| 2021-04-27 | $47.50 | $47.50 | $47.00 | $47.01 | $47.01 | 929 |
| 2021-04-26 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 61 |
| 2021-04-23 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 176 |
| 2021-04-22 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 29 |
| 2021-04-21 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 31 |
| 2021-04-20 | $46.69 | $46.69 | $45.91 | $45.91 | $45.91 | 1,421 |
| 2021-04-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 300 |
| 2021-04-16 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 4,100 |
| 2021-04-15 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 2 |
| 2021-04-14 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 104 |
| 2021-04-13 | $48.52 | $48.52 | $47.59 | $47.59 | $47.59 | 3,536 |
| 2021-04-12 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 875 |
| 2021-04-09 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 45 |
| 2021-04-08 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 73 |
| 2021-04-07 | $45.35 | $45.35 | $45.31 | $45.32 | $45.32 | 4,170 |
| 2021-04-06 | $44.78 | $44.78 | $44.51 | $44.51 | $44.51 | 2,215 |
| 2021-04-05 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 390 |
| 2021-04-01 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 21,210 |
| 2021-03-31 | $45.21 | $46.00 | $45.03 | $46.00 | $46.00 | 3,684 |
| 2021-03-30 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 244 |
| 2021-03-29 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 167 |
| 2021-03-26 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 854 |
| 2021-03-25 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 39 |
| 2021-03-24 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 251 |
| 2021-03-23 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 10 |
| 2021-03-22 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-19 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 648 |
| 2021-03-18 | $49.24 | $49.55 | $49.24 | $49.50 | $49.50 | 66,116 |
| 2021-03-17 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 286 |
| 2021-03-16 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 30 |
| 2021-03-15 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 150 |
| 2021-03-12 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 70 |
| 2021-03-11 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 5 |
| 2021-03-10 | $48.36 | $48.36 | $48.34 | $48.34 | $48.34 | 23,200 |
| 2021-03-09 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-08 | $49.36 | $49.36 | $48.69 | $48.69 | $48.69 | 372 |
| 2021-03-05 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 176 |
| 2021-03-04 | $48.03 | $48.17 | $48.03 | $48.17 | $48.17 | 239 |
| 2021-03-03 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 17 |
| 2021-03-02 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 134 |
| 2021-03-01 | $48.19 | $48.19 | $48.13 | $48.13 | $48.13 | 3,771 |
| 2021-02-26 | $46.39 | $46.39 | $45.86 | $45.86 | $45.86 | 347 |
| 2021-02-25 | $48.17 | $48.17 | $48.02 | $48.02 | $48.02 | 1,229 |
| 2021-02-24 | $47.56 | $47.66 | $47.56 | $47.66 | $47.66 | 220 |
| 2021-02-23 | $46.70 | $47.25 | $46.70 | $47.25 | $47.25 | 16,489 |
| 2021-02-22 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 159 |
| 2021-02-19 | $46.27 | $46.31 | $46.27 | $46.31 | $46.31 | 1,207 |
| 2021-02-18 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 325 |
| 2021-02-17 | $46.50 | $46.94 | $46.50 | $46.94 | $46.94 | 325 |
| 2021-02-16 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 110 |
| 2021-02-12 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 290 |
| 2021-02-11 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 76 |
| 2021-02-10 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 301 |
| 2021-02-09 | $47.61 | $47.61 | $46.56 | $46.56 | $46.56 | 301 |
| 2021-02-08 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 6,405 |
| 2021-02-05 | $47.34 | $47.34 | $45.61 | $45.81 | $45.81 | 412 |
| 2021-02-04 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 31 |
| 2021-02-03 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 57 |
| 2021-02-02 | $42.97 | $42.97 | $42.85 | $42.85 | $42.85 | 1,358 |
| 2021-02-01 | $42.96 | $42.96 | $42.95 | $42.95 | $42.95 | 645 |
| 2021-01-29 | $41.71 | $41.71 | $40.81 | $40.81 | $40.81 | 468 |
| 2021-01-28 | $42.72 | $42.99 | $42.56 | $42.99 | $42.99 | 6,630 |
| 2021-01-27 | $42.25 | $42.25 | $41.80 | $41.80 | $41.80 | 9,668 |
| 2021-01-26 | $41.26 | $42.77 | $41.26 | $42.77 | $42.77 | 629 |
| 2021-01-25 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 324 |
| 2021-01-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-01-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-01-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 23 |
| 2021-01-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 10 |
| 2021-01-15 | $41.64 | $41.64 | $41.00 | $41.00 | $41.00 | 1,297 |
| 2021-01-14 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 23 |
| 2021-01-13 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 1,500 |
| 2021-01-12 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 6,138 |
| 2021-01-11 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 69 |
| 2021-01-08 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 460 |
| 2021-01-07 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 128 |
| 2021-01-06 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 184 |
| 2021-01-05 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 2 |
| 2021-01-04 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 1,837 |
| 2020-12-31 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 66 |
| 2020-12-30 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 607 |
| 2020-12-29 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 57 |
| 2020-12-28 | $37.83 | $39.17 | $37.83 | $39.17 | $39.17 | 472 |
| 2020-12-24 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 214 |
| 2020-12-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 275 |
| 2020-12-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 53 |
| 2020-12-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 42 |
| 2020-12-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 266 |
| 2020-12-17 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 0 |
| 2020-12-16 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 1 |
| 2020-12-15 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2020-12-14 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 1 |
| 2020-12-11 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 1,201 |
| 2020-12-10 | $39.55 | $40.16 | $39.55 | $40.16 | $40.16 | 699 |
| 2020-12-09 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 126 |
| 2020-12-08 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2020-12-07 | $38.88 | $39.26 | $38.88 | $38.89 | $38.89 | 757 |
| 2020-12-04 | $39.35 | $39.64 | $39.35 | $39.64 | $39.64 | 2,474 |
| 2020-12-03 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 58 |
| 2020-12-02 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 129 |
| 2020-12-01 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2020-11-30 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 429 |
| 2020-11-27 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 |
| 2020-11-25 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 522 |
| 2020-11-24 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 268 |
| 2020-11-23 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 51 |
| 2020-11-20 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2020-11-19 | $38.52 | $38.53 | $38.06 | $38.53 | $38.53 | 1,436 |
| 2020-11-18 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 92 |
| 2020-11-17 | $37.74 | $38.23 | $37.74 | $38.23 | $38.23 | 475 |
| 2020-11-16 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 115 |
| 2020-11-13 | $37.00 | $37.19 | $37.00 | $37.19 | $37.19 | 969 |
| 2020-11-12 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 140 |
| 2020-11-11 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2020-11-10 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 628 |
| 2020-11-09 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 100 |
| 2020-11-06 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 623 |
| 2020-11-05 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 0 |
| 2020-11-04 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 658 |
| 2020-11-03 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 34 |
| 2020-11-02 | $33.34 | $33.34 | $33.27 | $33.27 | $33.27 | 2,795 |
| 2020-10-30 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2020-10-29 | $35.08 | $35.19 | $35.08 | $35.19 | $35.19 | 1,030 |
| 2020-10-28 | $33.87 | $33.89 | $33.87 | $33.89 | $33.89 | 210 |
| 2020-10-27 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2020-10-26 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 33 |
| 2020-10-23 | $34.65 | $34.65 | $34.46 | $34.46 | $34.46 | 499 |
| 2020-10-22 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 300 |
| 2020-10-21 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2020-10-20 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 68 |
| 2020-10-19 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1 |
| 2020-10-16 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2020-10-15 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2020-10-14 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2020-10-13 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1 |
| 2020-10-12 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 253 |
| 2020-10-09 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 130 |
| 2020-10-08 | $35.00 | $35.00 | $34.83 | $34.83 | $34.83 | 1,025 |
| 2020-10-07 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 1 |
| 2020-10-06 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 1,077 |
| 2020-10-05 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 50,010 |
| 2020-10-02 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 57 |
| 2020-10-01 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 21 |
| 2020-09-30 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 1 |
| 2020-09-29 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 21 |
| 2020-09-28 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2020-09-25 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 49 |
| 2020-09-24 | $34.18 | $34.23 | $34.02 | $34.02 | $34.02 | 9,000 |
| 2020-09-23 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 2 |
| 2020-09-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 34 |
| 2020-09-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 165 |
| 2020-09-18 | $34.75 | $34.75 | $34.71 | $34.71 | $34.71 | 323 |
| 2020-09-17 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 227 |
| 2020-09-16 | $35.52 | $35.52 | $34.92 | $34.92 | $34.92 | 502 |
| 2020-09-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 1 |
| 2020-09-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-09-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 253 |
| 2020-09-10 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 205 |
| 2020-09-09 | $35.23 | $35.23 | $34.15 | $34.15 | $34.15 | 751 |
| 2020-09-08 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 10,111 |
| 2020-09-04 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 12,259 |
| 2020-09-03 | $33.68 | $33.68 | $32.70 | $32.70 | $32.70 | 2,651 |
| 2020-09-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2020-09-01 | $32.23 | $33.42 | $32.23 | $33.42 | $33.42 | 1,999 |
| 2020-08-31 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 45 |
| 2020-08-28 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2020-08-27 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 1 |
| 2020-08-26 | $33.28 | $33.36 | $33.28 | $33.36 | $33.36 | 296 |
| 2020-08-25 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 284 |
| 2020-08-24 | $32.85 | $32.85 | $32.73 | $32.73 | $32.73 | 909 |
| 2020-08-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2020-08-20 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 822 |
| 2020-08-19 | $33.07 | $33.45 | $33.07 | $33.45 | $33.45 | 5,488 |
| 2020-08-18 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 74 |
| 2020-08-17 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 4 |
| 2020-08-14 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 133 |
| 2020-08-13 | $32.79 | $33.84 | $32.79 | $33.84 | $33.84 | 949 |
| 2020-08-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 10 |
| 2020-08-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 26 |
| 2020-08-10 | $32.46 | $32.46 | $30.45 | $30.45 | $30.45 | 2,886 |
| 2020-08-07 | $31.84 | $31.84 | $31.10 | $31.18 | $31.18 | 4,633 |
| 2020-08-06 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2020-08-05 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 402 |
| 2020-08-04 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 18 |
| 2020-08-03 | $30.94 | $31.24 | $30.94 | $31.24 | $31.24 | 408 |
| 2020-07-31 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 348 |
| 2020-07-30 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 100 |
| 2020-07-29 | $30.20 | $30.46 | $30.20 | $30.22 | $30.22 | 4,503 |
| 2020-07-28 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 72 |
| 2020-07-27 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 219 |
| 2020-07-24 | $31.48 | $31.73 | $31.48 | $31.52 | $31.52 | 1,882 |
| 2020-07-23 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 186 |
| 2020-07-22 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 3 |
| 2020-07-21 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 189 |
| 2020-07-20 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2020-07-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2020-07-16 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 290 |
| 2020-07-15 | $32.09 | $32.63 | $32.00 | $32.63 | $32.63 | 8,400 |
| 2020-07-14 | $31.38 | $31.64 | $31.38 | $31.64 | $31.64 | 4,900 |
| 2020-07-13 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 20 |
| 2020-07-10 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1,800 |
| 2020-07-09 | $32.70 | $32.70 | $31.17 | $31.17 | $31.17 | 340 |
| 2020-07-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 30 |
| 2020-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2,600 |
| 2020-07-06 | $31.96 | $33.00 | $31.96 | $33.00 | $33.00 | 1,100 |
| 2020-07-02 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 390 |
| 2020-07-01 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 320 |
| 2020-06-30 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 10 |
| 2020-06-29 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2020-06-26 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1,680 |
| 2020-06-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 257 |
| 2020-06-24 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 2,654 |
| 2020-06-23 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 506 |
| 2020-06-22 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2020-06-19 | $32.47 | $32.47 | $32.38 | $32.38 | $32.38 | 628 |
| 2020-06-18 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 640 |
| 2020-06-17 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 234 |
| 2020-06-16 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 1,041 |
| 2020-06-15 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 275 |
| 2020-06-12 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 1 |
| 2020-06-11 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 1,209 |
| 2020-06-10 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 700 |
| 2020-06-09 | $34.04 | $35.04 | $34.04 | $34.05 | $34.05 | 9,909 |
| 2020-06-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 3,199 |
| 2020-06-05 | $35.13 | $35.13 | $34.28 | $34.29 | $34.29 | 972 |
| 2020-06-04 | $33.45 | $33.71 | $33.45 | $33.71 | $33.71 | 329 |
| 2020-06-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2020-06-02 | $33.45 | $33.46 | $33.45 | $33.46 | $33.46 | 2,976 |
| 2020-06-01 | $33.41 | $33.69 | $33.41 | $33.69 | $33.69 | 9,479 |
| 2020-05-29 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 100 |
| 2020-05-28 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 1,800 |
| 2020-05-27 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2020-05-26 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 149 |
| 2020-05-22 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 3,191 |
| 2020-05-21 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 40 |
| 2020-05-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 245 |
| 2020-05-19 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2020-05-18 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2020-05-15 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 304 |
| 2020-05-14 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2020-05-13 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 380 |
| 2020-05-12 | $30.02 | $30.36 | $30.02 | $30.36 | $30.36 | 206 |
| 2020-05-11 | $30.68 | $30.68 | $29.88 | $29.88 | $29.88 | 256 |
| 2020-05-08 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 167 |
| 2020-05-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 1,900 |
| 2020-05-06 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2020-05-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 30,148 |
| 2020-05-04 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2020-05-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2020-04-30 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1,301 |
| 2020-04-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2020-04-28 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 7,000 |
| 2020-04-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 689 |
| 2020-04-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 664 |
| 2020-04-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 157 |
| 2020-04-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 302 |
| 2020-04-21 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 200 |
| 2020-04-20 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 237 |
| 2020-04-17 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 2 |
| 2020-04-16 | $28.72 | $28.73 | $27.98 | $27.98 | $27.98 | 901 |
| 2020-04-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 400 |
| 2020-04-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 955 |
| 2020-04-13 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2020-04-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,059 |
| 2020-04-08 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2020-04-07 | $28.04 | $28.63 | $28.04 | $28.63 | $28.63 | 1,314 |
| 2020-04-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 35 |
| 2020-04-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-04-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-04-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2,610 |
| 2020-03-31 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2020-03-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 170 |
| 2020-03-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2020-03-26 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 44,470 |
| 2020-03-25 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 404 |
| 2020-03-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 650 |
| 2020-03-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1,400 |
| 2020-03-20 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 2020-03-19 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 7 |
| 2020-03-18 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1,800 |
| 2020-03-17 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 50 |
| 2020-03-16 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2020-03-13 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 838 |
| 2020-03-12 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2020-03-11 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2020-03-10 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 11 |
| 2020-03-09 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2020-03-06 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 800 |
| 2020-03-05 | $33.53 | $34.46 | $33.53 | $33.65 | $33.65 | 800 |
| 2020-03-04 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 3 |
| 2020-03-03 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 100 |
| 2020-03-02 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 1,221 |
| 2020-02-28 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 257 |
| 2020-02-27 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 175 |
| 2020-02-26 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-25 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 740 |
| 2020-02-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 9 |
| 2020-02-21 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-20 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-19 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-18 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-14 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-13 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-12 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2020-02-11 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 4 |
| 2020-02-10 | $38.84 | $38.87 | $38.84 | $38.87 | $38.87 | 48,000 |
| 2020-02-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2020-02-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2020-02-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 300 |
| 2020-02-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2020-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 350 |
| 2020-01-30 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 24 |
| 2020-01-29 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-28 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 2 |
| 2020-01-27 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-24 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-23 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-22 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-21 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-17 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 2 |
| 2020-01-16 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 2 |
| 2020-01-15 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 60 |
| 2020-01-14 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-13 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 10,301 |
| 2020-01-10 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2020-01-09 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 100 |
| 2020-01-08 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2020-01-07 | $42.85 | $42.86 | $42.69 | $42.69 | $42.69 | 19,200 |
| 2020-01-06 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 909 |
| 2020-01-03 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 100 |
| 2020-01-02 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 0 |
| 2019-12-31 | $43.02 | $43.43 | $43.02 | $43.43 | $43.43 | 200 |
| 2019-12-30 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 10 |
| 2019-12-27 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2019-12-26 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2019-12-24 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2019-12-23 | $42.44 | $42.44 | $41.80 | $41.80 | $41.80 | 860 |
| 2019-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 47 |
| 2019-12-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 589 |
| 2019-12-18 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 100 |
| 2019-12-17 | $39.96 | $41.85 | $39.96 | $41.00 | $41.00 | 700 |
| 2019-12-16 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-13 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-12 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-11 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-09 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2019-12-06 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 194 |
| 2019-12-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 100 |
| 2019-12-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 106 |
| 2019-12-03 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2019-12-02 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 1 |
| 2019-11-29 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2019-11-27 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2019-11-26 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 221 |
| 2019-11-25 | $38.52 | $39.12 | $38.52 | $38.60 | $38.60 | 3,400 |
| 2019-11-22 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-21 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-19 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 85 |
| 2019-11-18 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-15 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 6,000 |
| 2019-11-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-08 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2019-11-04 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 200 |
| 2019-11-01 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2019-10-31 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2019-10-30 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 200 |
| 2019-10-29 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-28 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 5 |
| 2019-10-25 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-24 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-23 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-22 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-21 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-18 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-17 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-16 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-15 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-14 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-11 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 10,800 |
| 2019-10-10 | $36.98 | $36.98 | $36.43 | $36.43 | $36.43 | 962 |
| 2019-10-09 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 153 |
| 2019-10-08 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 48,600 |
| 2019-10-07 | $37.70 | $37.70 | $37.69 | $37.69 | $37.69 | 20,000 |
| 2019-10-04 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 100 |
| 2019-10-03 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 0 |
| 2019-10-02 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 171 |
| 2019-10-01 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 7,500 |
| 2019-09-30 | $37.30 | $37.42 | $37.29 | $37.42 | $37.42 | 28,268 |
| 2019-09-27 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2019-09-26 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2019-09-25 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2019-09-24 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2019-09-23 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2019-09-20 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 177 |
| 2019-09-19 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2019-09-18 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2019-09-17 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 300 |
| 2019-09-16 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 67 |
| 2019-09-13 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2019-09-12 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 1,460 |
| 2019-09-11 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 300 |
| 2019-09-10 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 0 |
| 2019-09-09 | $37.00 | $37.00 | $36.99 | $36.99 | $36.99 | 22,720 |
| 2019-09-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-09-05 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-09-04 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-09-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-08-30 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 39 |
| 2019-08-29 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-08-28 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 39 |
| 2019-08-27 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-08-26 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-08-23 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 1,000 |
| 2019-08-22 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2019-08-21 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2019-08-20 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 10 |
| 2019-08-19 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2019-08-16 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 341 |
| 2019-08-15 | $34.40 | $34.40 | $34.32 | $34.32 | $34.32 | 900 |
| 2019-08-14 | $34.40 | $34.40 | $34.32 | $34.32 | $34.32 | 900 |
| 2019-08-13 | $34.40 | $34.40 | $34.32 | $34.32 | $34.32 | 900 |
| 2019-08-12 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 200 |
| 2019-08-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 200 |
| 2019-08-08 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2019-08-07 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 200 |
| 2019-08-06 | $33.92 | $33.92 | $33.82 | $33.82 | $33.82 | 1,380 |
| 2019-08-05 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 500 |
| 2019-08-02 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 500 |
| 2019-08-01 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 500 |
| 2019-07-31 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 500 |
| 2019-07-30 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 500 |
| 2019-07-29 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 500 |
| 2019-07-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2019-07-25 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 504 |
| 2019-07-24 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 148 |
| 2019-07-23 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-22 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-19 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-18 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-17 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-16 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-15 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-12 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2019-07-11 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 102 |
| 2019-07-10 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2019-07-09 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 8,000 |
| 2019-07-08 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2019-07-05 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2019-07-03 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2019-07-02 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 1,000 |
| 2019-07-01 | $37.79 | $37.86 | $37.79 | $37.86 | $37.86 | 2,660 |
| 2019-06-28 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 81 |
| 2019-06-27 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-26 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-25 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-24 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-21 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-18 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 4,000 |
| 2019-06-17 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-14 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-13 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 1,400 |
| 2019-06-12 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 1,400 |
| 2019-06-11 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2019-06-10 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 2 |
| 2019-06-07 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 209 |
| 2019-06-06 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2019-06-05 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 100 |
| 2019-06-04 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 142 |
| 2019-06-03 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 2,300 |
| 2019-05-31 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 231 |
| 2019-05-30 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2019-05-29 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2019-05-28 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2019-05-24 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2019-05-23 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2019-05-22 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 114 |
| 2019-05-21 | $33.98 | $34.05 | $33.98 | $34.05 | $34.05 | 405 |
| 2019-05-20 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 243 |
| 2019-05-17 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2019-05-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 4 |
| 2019-05-15 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 2,000 |
| 2019-05-14 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 700 |
| 2019-05-13 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 169 |
| 2019-05-10 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 0 |
| 2019-05-09 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 0 |
| 2019-05-08 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 4 |
| 2019-05-07 | $34.10 | $34.10 | $34.04 | $34.04 | $34.04 | 704 |
| 2019-05-06 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2019-05-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 29 |
| 2019-05-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 126 |
| 2019-05-01 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 29 |
| 2019-04-30 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 111 |
| 2019-04-29 | $32.67 | $33.35 | $32.67 | $33.35 | $33.35 | 218 |
| 2019-04-25 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-24 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-23 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-22 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 13,400 |
| 2019-04-18 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-17 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-15 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-12 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-11 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-10 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 300 |
| 2019-04-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-05 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-04 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-03 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-02 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2019-04-01 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 264 |
| 2019-03-29 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2019-03-28 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 1,800 |
| 2019-03-27 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 7,000 |
| 2019-03-26 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2019-03-25 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2019-03-22 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2019-03-21 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 200 |
| 2019-03-20 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2019-03-18 | $31.10 | $31.11 | $31.10 | $31.11 | $31.11 | 1,040 |
| 2019-03-14 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2019-03-13 | $30.49 | $30.49 | $30.27 | $30.27 | $30.27 | 404 |
| 2019-03-12 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-03-11 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-03-08 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 16,000 |
| 2019-03-07 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-03-06 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-03-05 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-03-04 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 1 |
| 2019-03-01 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-02-28 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-02-27 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-02-26 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2019-02-25 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 174 |
| 2019-02-21 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 351 |
| 2019-02-20 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2019-02-19 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 400 |
| 2019-02-15 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 9,700 |
| 2019-02-14 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1,030 |
| 2019-02-13 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-12 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-11 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-08 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-07 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-06 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 239 |
| 2019-02-05 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2019-02-04 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 6,000 |
| 2019-02-01 | $31.43 | $31.44 | $31.43 | $31.44 | $31.44 | 300 |
| 2019-01-31 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2019-01-30 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2019-01-29 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2019-01-28 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 50 |
| 2019-01-25 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2019-01-24 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 12,804 |
| 2019-01-23 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2019-01-22 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 150 |
| 2019-01-18 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 7,000 |
| 2019-01-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 4 |
| 2019-01-16 | $32.24 | $32.27 | $32.24 | $32.27 | $32.27 | 40,000 |
| 2019-01-15 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2019-01-14 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 200 |
| 2019-01-11 | $30.22 | $30.45 | $30.21 | $30.21 | $30.21 | 657 |
| 2019-01-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3,000 |
| 2019-01-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 26,045 |
| 2019-01-08 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-01-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-01-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-01-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2018-12-27 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 310 |
| 2018-12-26 | $25.24 | $26.40 | $25.24 | $26.40 | $26.40 | 1,832 |
| 2018-12-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2018-12-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1,000 |
| 2018-12-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 605 |
| 2018-12-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1,000 |
| 2018-12-14 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2018-12-13 | $28.93 | $29.36 | $28.93 | $29.36 | $29.36 | 600 |
| 2018-12-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 3,000 |
| 2018-12-11 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2018-12-10 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2018-12-07 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 5 |
| 2018-12-06 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 40,005 |
| 2018-12-04 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2018-12-03 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2018-11-30 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 202 |
| 2018-11-29 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 29,000 |
| 2018-11-28 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-21 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 1 |
| 2018-11-16 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-15 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 600 |
| 2018-11-14 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-13 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2018-11-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 10 |
| 2018-11-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 5 |
| 2018-11-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 189 |
| 2018-11-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 719 |
| 2018-11-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-11-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-11-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-11-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 169 |
| 2018-10-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 786 |
| 2018-10-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 4,000 |
| 2018-10-29 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2018-10-26 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2018-10-25 | $28.79 | $28.79 | $28.13 | $28.13 | $28.13 | 700 |
| 2018-10-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 100 |
| 2018-10-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-17 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2 |
| 2018-10-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-10-09 | $32.92 | $32.92 | $32.50 | $32.50 | $32.50 | 2,325 |
| 2018-10-08 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 2 |
| 2018-10-05 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 700 |
| 2018-10-04 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 550 |
| 2018-10-03 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 8 |
| 2018-10-02 | $33.67 | $33.67 | $33.18 | $33.18 | $33.18 | 2,800 |
| 2018-10-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-09-28 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-09-27 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2018-09-26 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 3 |
| 2018-09-25 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-24 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-21 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-20 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-19 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 2 |
| 2018-09-18 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-17 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-14 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 2 |
| 2018-09-13 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-12 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 1,200 |
| 2018-09-11 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 12 |
| 2018-09-10 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-07 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-06 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 0 |
| 2018-09-05 | $6.23 | $6.23 | $6.23 | $6.23 | $31.15 | 400 |
| 2018-09-04 | $6.39 | $6.39 | $6.39 | $6.39 | $31.95 | 0 |
| 2018-08-31 | $6.39 | $6.39 | $6.39 | $6.39 | $31.95 | 200 |
| 2018-08-30 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-29 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-28 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-27 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-24 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-23 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-22 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-21 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-20 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-17 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-16 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-15 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-14 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-13 | $6.62 | $6.62 | $6.62 | $6.62 | $33.10 | 0 |
| 2018-08-10 | $6.64 | $6.64 | $6.62 | $6.62 | $33.10 | 556 |
| 2018-08-09 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 5 |
| 2018-08-08 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 0 |
| 2018-08-07 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 0 |
| 2018-08-06 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 1 |
| 2018-08-03 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 0 |
| 2018-08-02 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 0 |
| 2018-08-01 | $6.87 | $6.87 | $6.87 | $6.87 | $34.35 | 0 |
| 2018-07-31 | $6.91 | $6.98 | $6.87 | $6.87 | $34.35 | 3,269 |
| 2018-07-30 | $7.46 | $7.46 | $7.46 | $7.46 | $37.30 | 5 |
| 2018-07-27 | $7.43 | $7.46 | $7.43 | $7.46 | $37.30 | 63 |
| 2018-07-26 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 1 |
| 2018-07-25 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 40 |
| 2018-07-24 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2018-07-23 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 460 |
| 2018-07-20 | $6.91 | $6.91 | $6.91 | $6.91 | $34.55 | 0 |
| 2018-07-19 | $6.91 | $6.91 | $6.91 | $6.91 | $34.55 | 0 |
| 2018-07-18 | $6.91 | $6.91 | $6.91 | $6.91 | $34.55 | 0 |
| 2018-07-17 | $6.91 | $6.91 | $6.91 | $6.91 | $34.55 | 0 |
| 2018-07-16 | $6.91 | $6.91 | $6.91 | $6.91 | $34.55 | 40 |
| 2018-07-13 | $6.94 | $6.94 | $6.94 | $6.94 | $34.70 | 0 |
| 2018-07-12 | $7.05 | $7.08 | $6.94 | $6.94 | $34.70 | 11,066 |
| 2018-07-11 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-07-10 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 9,129 |
| 2018-07-09 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-07-06 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-07-05 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-07-03 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 1,600 |
| 2018-07-02 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-29 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-28 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-27 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-26 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-25 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2018-06-22 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 119 |
| 2018-06-21 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 0 |
| 2018-06-20 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 2 |
| 2018-06-19 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 0 |
| 2018-06-18 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 0 |
| 2018-06-15 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 0 |
| 2018-06-14 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 0 |
| 2018-06-13 | $7.42 | $7.42 | $7.42 | $7.42 | $37.10 | 120 |
| 2018-06-12 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-11 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-08 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-07 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-06 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-05 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-04 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-06-01 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 5 |
| 2018-05-31 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 0 |
| 2018-05-30 | $7.33 | $7.33 | $7.33 | $7.33 | $36.65 | 30 |
| 2018-05-29 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-05-25 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-05-24 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-05-23 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-05-22 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-05-21 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 100 |
| 2018-05-18 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 6 |
| 2018-05-17 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 0 |
| 2018-05-16 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 120 |
| 2018-05-15 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-05-14 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-05-11 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-05-10 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-05-08 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 2 |
| 2018-05-07 | $7.88 | $8.00 | $7.88 | $8.00 | $40.00 | 140 |
| 2018-05-04 | $7.79 | $7.79 | $7.79 | $7.79 | $38.95 | 1,000 |
| 2018-05-03 | $7.53 | $7.53 | $7.53 | $7.53 | $37.65 | 0 |
| 2018-05-02 | $7.53 | $7.53 | $7.53 | $7.53 | $37.65 | 0 |
| 2018-05-01 | $7.53 | $7.53 | $7.53 | $7.53 | $37.65 | 0 |
| 2018-04-30 | $7.53 | $7.53 | $7.53 | $7.53 | $37.65 | 1,460 |
| 2018-04-27 | $7.44 | $7.51 | $7.27 | $7.51 | $37.55 | 100 |
| 2018-04-26 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 0 |
| 2018-04-25 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 220 |
| 2018-04-24 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 0 |
| 2018-04-23 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 6,174 |
| 2018-04-20 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 0 |
| 2018-04-19 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 0 |
| 2018-04-18 | $7.12 | $7.12 | $7.12 | $7.12 | $35.60 | 0 |
| 2018-04-17 | $7.14 | $7.14 | $7.12 | $7.12 | $35.60 | 49 |
| 2018-04-16 | $7.07 | $7.07 | $7.07 | $7.07 | $35.35 | 0 |
| 2018-04-13 | $7.07 | $7.07 | $7.07 | $7.07 | $35.35 | 0 |
| 2018-04-12 | $7.07 | $7.07 | $7.07 | $7.07 | $35.35 | 0 |
| 2018-04-11 | $7.07 | $7.07 | $7.07 | $7.07 | $35.35 | 0 |
| 2018-04-10 | $7.14 | $7.14 | $7.07 | $7.07 | $35.35 | 109 |
| 2018-04-09 | $7.18 | $7.29 | $7.18 | $7.29 | $36.45 | 60 |
| 2018-04-06 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-04-05 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-04-04 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-04-03 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-04-02 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-03-29 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-03-28 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 0 |
| 2018-03-27 | $7.48 | $7.48 | $7.48 | $7.48 | $37.40 | 100 |
| 2018-03-26 | $7.43 | $7.43 | $7.43 | $7.43 | $37.17 | 7 |
| 2018-03-23 | $7.43 | $7.43 | $7.43 | $7.43 | $37.17 | 0 |
| 2018-03-22 | $7.43 | $7.43 | $7.43 | $7.43 | $37.17 | 4 |
| 2018-03-21 | $7.43 | $7.43 | $7.43 | $7.43 | $37.15 | 20 |
| 2018-03-20 | $7.28 | $7.37 | $7.28 | $7.37 | $36.85 | 109 |
| 2018-03-19 | $7.44 | $7.44 | $7.44 | $7.44 | $37.20 | 0 |
| 2018-03-16 | $7.44 | $7.44 | $7.44 | $7.44 | $37.20 | 20 |
| 2018-03-15 | $7.39 | $7.39 | $7.39 | $7.39 | $36.95 | 60 |
| 2018-03-14 | $7.82 | $7.82 | $7.82 | $7.82 | $39.10 | 0 |
| 2018-03-13 | $7.82 | $7.82 | $7.82 | $7.82 | $39.10 | 260 |
| 2018-03-12 | $7.58 | $7.58 | $7.58 | $7.58 | $37.91 | 13,600 |
| 2018-03-09 | $7.51 | $7.51 | $7.51 | $7.51 | $37.55 | 0 |
| 2018-03-08 | $7.51 | $7.51 | $7.51 | $7.51 | $37.55 | 0 |
| 2018-03-07 | $7.51 | $7.51 | $7.51 | $7.51 | $37.55 | 1 |
| 2018-03-06 | $7.51 | $7.51 | $7.51 | $7.51 | $37.55 | 240 |
| 2018-03-05 | $7.41 | $7.54 | $7.41 | $7.54 | $37.70 | 60 |
| 2018-03-02 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-03-01 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-02-28 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 0 |
| 2018-02-27 | $8.00 | $8.00 | $8.00 | $8.00 | $40.00 | 180 |
| 2018-02-26 | $7.65 | $7.91 | $7.65 | $7.91 | $39.55 | 1,200 |
| 2018-02-23 | $7.60 | $7.60 | $7.60 | $7.60 | $38.00 | 4 |
| 2018-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $38.00 | 835 |
| 2018-02-21 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 1,200 |
| 2018-02-20 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-16 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-15 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-14 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-13 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-12 | $7.14 | $7.14 | $7.14 | $7.14 | $35.70 | 0 |
| 2018-02-09 | $7.21 | $7.21 | $7.14 | $7.14 | $35.70 | 139 |
| 2018-02-08 | $7.46 | $7.46 | $7.41 | $7.41 | $37.05 | 120 |
| 2018-02-07 | $7.54 | $7.54 | $7.41 | $7.41 | $37.05 | 138 |
| 2018-02-06 | $7.60 | $7.60 | $7.60 | $7.60 | $38.00 | 400 |
| 2018-02-05 | $7.85 | $7.85 | $7.64 | $7.64 | $38.20 | 80 |
| 2018-02-02 | $8.05 | $8.05 | $8.05 | $8.05 | $40.25 | 0 |
| 2018-02-01 | $8.05 | $8.05 | $8.05 | $8.05 | $40.25 | 0 |
| 2018-01-31 | $8.05 | $8.05 | $8.05 | $8.05 | $40.25 | 24,080 |
| 2018-01-30 | $8.52 | $8.52 | $8.52 | $8.52 | $42.60 | 0 |
| 2018-01-29 | $8.52 | $8.52 | $8.52 | $8.52 | $42.60 | 0 |
| 2018-01-26 | $8.52 | $8.52 | $8.52 | $8.52 | $42.60 | 0 |
| 2018-01-25 | $8.52 | $8.52 | $8.52 | $8.52 | $42.60 | 200 |
| 2018-01-24 | $8.55 | $8.55 | $8.55 | $8.55 | $42.75 | 188 |
| 2018-01-23 | $8.33 | $8.33 | $8.33 | $8.33 | $41.65 | 0 |
| 2018-01-22 | $8.33 | $8.41 | $8.33 | $8.33 | $41.65 | 144 |
| 2018-01-19 | $8.33 | $8.33 | $8.33 | $8.33 | $41.65 | 200 |
| 2018-01-18 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 2,800 |
| 2018-01-17 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-16 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-12 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-11 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-10 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-09 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-08 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-05 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 0 |
| 2018-01-04 | $7.84 | $7.84 | $7.84 | $7.84 | $39.20 | 348 |
| 2018-01-03 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2018-01-02 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 3 |
| 2017-12-29 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-28 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-27 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-26 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-22 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-21 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-20 | $7.65 | $7.65 | $7.65 | $7.65 | $38.25 | 0 |
| 2017-12-19 | $7.76 | $7.76 | $7.65 | $7.65 | $38.25 | 40 |
| 2017-12-18 | $7.62 | $7.62 | $7.62 | $7.62 | $38.12 | 68 |
| 2017-12-15 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 0 |
| 2017-12-14 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 0 |
| 2017-12-13 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 600 |
| 2017-12-12 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 0 |
| 2017-12-11 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 40 |
| 2017-12-08 | $7.62 | $7.62 | $7.62 | $7.62 | $38.10 | 50 |
| 2017-12-07 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 2,600 |
| 2017-12-06 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-12-05 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-12-04 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-12-01 | $7.49 | $7.49 | $7.49 | $7.49 | $37.45 | 0 |
| 2017-11-30 | $7.49 | $7.49 | $7.49 | $7.49 | $37.45 | 0 |
| 2017-11-29 | $7.49 | $7.49 | $7.49 | $7.49 | $37.45 | 0 |
| 2017-11-28 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-11-27 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 4 |
| 2017-11-24 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-11-22 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 0 |
| 2017-11-21 | $7.49 | $7.49 | $7.49 | $7.49 | $37.43 | 252 |
| 2017-11-20 | $7.46 | $7.46 | $7.46 | $7.46 | $37.30 | 2,082 |
| 2017-11-17 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 0 |
| 2017-11-16 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 4 |
| 2017-11-15 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 0 |
| 2017-11-14 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 540 |
| 2017-11-13 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 200 |
| 2017-11-10 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 0 |
| 2017-11-09 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 0 |
| 2017-11-08 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 0 |
| 2017-11-07 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 23 |
| 2017-11-06 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 0 |
| 2017-11-03 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 0 |
| 2017-11-02 | $7.81 | $7.81 | $7.81 | $7.81 | $39.05 | 8,460 |
| 2017-11-01 | $7.85 | $7.85 | $7.85 | $7.85 | $39.25 | 400 |
| 2017-10-31 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 0 |
| 2017-10-30 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 0 |
| 2017-10-27 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 0 |
| 2017-10-26 | $7.71 | $7.71 | $7.71 | $7.71 | $38.55 | 6,052 |
| 2017-10-25 | $7.64 | $7.64 | $7.64 | $7.64 | $38.19 | 20 |
| 2017-10-24 | $7.75 | $7.75 | $7.75 | $7.75 | $38.75 | 0 |
| 2017-10-23 | $7.75 | $7.75 | $7.75 | $7.75 | $38.75 | 2,044 |
| 2017-10-20 | $7.55 | $7.55 | $7.55 | $7.55 | $37.75 | 0 |
| 2017-10-19 | $7.55 | $7.55 | $7.55 | $7.55 | $37.73 | 360 |
| 2017-10-18 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 0 |
| 2017-10-17 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 0 |
| 2017-10-16 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 0 |
| 2017-10-13 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 4,000 |
| 2017-10-12 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 0 |
| 2017-10-11 | $7.20 | $7.20 | $7.20 | $7.20 | $36.00 | 228 |
| 2017-10-10 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-09 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-04 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-03 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 0 |
| 2017-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $36.10 | 880 |
| 2017-09-29 | $6.95 | $6.95 | $6.95 | $6.95 | $34.75 | 0 |
| 2017-09-28 | $6.95 | $6.95 | $6.95 | $6.95 | $34.75 | 0 |
| 2017-09-27 | $6.90 | $6.95 | $6.90 | $6.95 | $34.75 | 614 |
| 2017-09-26 | $6.96 | $6.96 | $6.96 | $6.96 | $34.80 | 0 |
| 2017-09-25 | $7.05 | $7.05 | $6.96 | $6.96 | $34.80 | 650 |
| 2017-09-22 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2017-09-21 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2017-09-20 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 0 |
| 2017-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 14,800 |
| 2017-09-18 | $7.00 | $7.00 | $7.00 | $7.00 | $35.00 | 200 |
| 2017-09-15 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2017-09-14 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 0 |
| 2017-09-13 | $7.02 | $7.02 | $7.02 | $7.02 | $35.10 | 4,000 |
| 2017-09-12 | $6.98 | $7.01 | $6.98 | $7.01 | $35.05 | 4,140 |
| 2017-09-11 | $6.79 | $6.79 | $6.79 | $6.79 | $33.95 | 0 |
| 2017-09-08 | $6.79 | $6.79 | $6.79 | $6.79 | $33.95 | 0 |
| 2017-09-07 | $6.79 | $6.79 | $6.79 | $6.79 | $33.96 | 8,800 |
| 2017-09-06 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-09-05 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-09-01 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 2 |
| 2017-08-31 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 80 |
| 2017-08-30 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-29 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 10,000 |
| 2017-08-28 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-25 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-24 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-23 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-22 | $6.55 | $6.55 | $6.55 | $6.55 | $32.75 | 0 |
| 2017-08-21 | $6.51 | $6.55 | $6.48 | $6.55 | $32.75 | 1,231 |
| 2017-08-18 | $6.54 | $6.54 | $6.54 | $6.54 | $32.71 | 0 |
| 2017-08-17 | $6.54 | $6.54 | $6.54 | $6.54 | $32.71 | 0 |
| 2017-08-16 | $6.54 | $6.54 | $6.54 | $6.54 | $32.71 | 0 |
| 2017-08-15 | $6.54 | $6.54 | $6.54 | $6.54 | $32.71 | 110 |
| 2017-08-14 | $6.42 | $6.42 | $6.42 | $6.42 | $32.10 | 0 |
| 2017-08-11 | $6.42 | $6.42 | $6.42 | $6.42 | $32.10 | 0 |
| 2017-08-10 | $6.46 | $6.46 | $6.42 | $6.42 | $32.10 | 525 |
| 2017-08-09 | $6.77 | $6.77 | $6.77 | $6.77 | $33.84 | 0 |
| 2017-08-08 | $6.77 | $6.77 | $6.77 | $6.77 | $33.84 | 0 |
| 2017-08-07 | $6.77 | $6.77 | $6.77 | $6.77 | $33.84 | 0 |
| 2017-08-04 | $6.77 | $6.77 | $6.77 | $6.77 | $33.85 | 400 |
| 2017-08-03 | $6.72 | $6.77 | $6.64 | $6.77 | $33.84 | 320 |
| 2017-08-02 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 0 |
| 2017-08-01 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 0 |
| 2017-07-31 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 10,000 |
| 2017-07-28 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 0 |
| 2017-07-27 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 0 |
| 2017-07-26 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 0 |
| 2017-07-25 | $6.50 | $6.50 | $6.50 | $6.50 | $32.50 | 124 |
| 2017-07-24 | $6.48 | $6.48 | $6.48 | $6.48 | $32.40 | 0 |
| 2017-07-21 | $6.56 | $6.56 | $6.48 | $6.48 | $32.40 | 4,480 |
| 2017-07-20 | $6.36 | $6.36 | $6.36 | $6.36 | $31.80 | 0 |
| 2017-07-19 | $6.36 | $6.36 | $6.36 | $6.36 | $31.80 | 20 |
| 2017-07-18 | $6.31 | $6.31 | $6.31 | $6.31 | $31.55 | 0 |
| 2017-07-17 | $6.31 | $6.31 | $6.31 | $6.31 | $31.55 | 0 |
| 2017-07-14 | $6.31 | $6.31 | $6.31 | $6.31 | $31.55 | 133 |
| 2017-07-13 | $6.24 | $6.24 | $6.24 | $6.24 | $31.20 | 0 |
| 2017-07-12 | $6.24 | $6.24 | $6.24 | $6.24 | $31.20 | 125 |
| 2017-07-11 | $6.09 | $6.09 | $6.09 | $6.09 | $30.45 | 0 |
| 2017-07-10 | $6.09 | $6.09 | $6.09 | $6.09 | $30.45 | 0 |
| 2017-07-07 | $6.09 | $6.09 | $6.09 | $6.09 | $30.45 | 0 |
| 2017-07-05 | $6.18 | $6.18 | $6.09 | $6.09 | $30.45 | 574 |
| 2017-07-03 | $5.99 | $5.99 | $5.99 | $5.99 | $29.95 | 0 |
| 2017-06-30 | $5.99 | $5.99 | $5.99 | $5.99 | $29.95 | 0 |
| 2017-06-29 | $5.99 | $5.99 | $5.99 | $5.99 | $29.95 | 0 |
| 2017-06-28 | $5.99 | $5.99 | $5.99 | $5.99 | $29.95 | 206,120 |
| 2017-06-27 | $6.13 | $6.21 | $6.13 | $6.21 | $31.05 | 40 |
| 2017-06-26 | $6.14 | $6.14 | $6.14 | $6.14 | $30.70 | 20 |
| 2017-06-23 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-06-22 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-06-21 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-06-20 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-06-19 | $6.01 | $6.01 | $5.93 | $5.93 | $29.65 | 540 |
| 2017-06-16 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-15 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-14 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-13 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-12 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-09 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 471 |
| 2017-06-08 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 14 |
| 2017-06-07 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-06 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-05 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 14 |
| 2017-06-02 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-06-01 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 0 |
| 2017-05-31 | $6.12 | $6.12 | $6.12 | $6.12 | $30.60 | 800 |
| 2017-05-30 | $6.04 | $6.12 | $6.04 | $6.12 | $30.60 | 40 |
| 2017-05-26 | $6.11 | $6.11 | $6.11 | $6.11 | $30.55 | 101 |
| 2017-05-25 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-05-24 | $5.93 | $5.93 | $5.93 | $5.93 | $29.65 | 0 |
| 2017-05-23 | $5.97 | $5.97 | $5.93 | $5.93 | $29.65 | 550 |
| 2017-05-22 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 78 |
| 2017-05-19 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 0 |
| 2017-05-18 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 0 |
| 2017-05-17 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 15 |
| 2017-05-16 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 0 |
| 2017-05-15 | $6.02 | $6.02 | $6.02 | $6.02 | $30.10 | 0 |
| 2017-05-12 | $5.63 | $6.02 | $5.63 | $6.02 | $30.10 | 1,532 |
| 2017-05-11 | $5.56 | $5.56 | $5.56 | $5.56 | $27.80 | 0 |
| 2017-05-10 | $5.56 | $5.56 | $5.56 | $5.56 | $27.78 | 20 |
| 2017-05-09 | $5.52 | $5.52 | $5.52 | $5.52 | $27.60 | 99 |
| 2017-05-08 | $5.52 | $5.52 | $5.52 | $5.52 | $27.60 | 72 |
| 2017-05-05 | $5.42 | $5.42 | $5.42 | $5.42 | $27.10 | 0 |
| 2017-05-04 | $5.42 | $5.42 | $5.42 | $5.42 | $27.10 | 0 |
| 2017-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $27.10 | 324 |
| 2017-05-02 | $5.41 | $5.41 | $5.41 | $5.41 | $27.05 | 0 |
| 2017-05-01 | $5.41 | $5.41 | $5.41 | $5.41 | $27.05 | 0 |
| 2017-04-28 | $5.41 | $5.41 | $5.41 | $5.41 | $27.05 | 0 |
| 2017-04-27 | $5.41 | $5.41 | $5.41 | $5.41 | $27.05 | 800 |
| 2017-04-26 | $5.27 | $5.27 | $5.27 | $5.27 | $26.35 | 0 |
| 2017-04-25 | $5.27 | $5.27 | $5.27 | $5.27 | $26.35 | 660 |
| 2017-04-24 | $5.27 | $5.27 | $5.27 | $5.27 | $26.35 | 0 |
| 2017-04-21 | $5.33 | $5.33 | $5.27 | $5.27 | $26.35 | 109 |
| 2017-04-20 | $5.17 | $5.17 | $5.17 | $5.17 | $25.85 | 0 |
| 2017-04-19 | $5.17 | $5.17 | $5.17 | $5.17 | $25.85 | 0 |
| 2017-04-18 | $5.17 | $5.17 | $5.17 | $5.17 | $25.85 | 0 |
| 2017-04-17 | $5.17 | $5.17 | $5.17 | $5.17 | $25.85 | 186 |
| 2017-04-13 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-12 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-11 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-10 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-07 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-06 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 3 |
| 2017-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-04-03 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-31 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-30 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-29 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-28 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-27 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 0 |
| 2017-03-24 | $5.28 | $5.28 | $5.28 | $5.28 | $26.40 | 400 |
| 2017-03-23 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-22 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-21 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-20 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-17 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-16 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 0 |
| 2017-03-15 | $5.35 | $5.35 | $5.35 | $5.35 | $26.75 | 120 |
| 2017-03-14 | $5.33 | $5.33 | $5.33 | $5.33 | $26.65 | 0 |
| 2017-03-13 | $5.33 | $5.33 | $5.33 | $5.33 | $26.65 | 0 |
| 2017-03-10 | $5.33 | $5.33 | $5.33 | $5.33 | $26.65 | 0 |
| 2017-03-09 | $5.33 | $5.33 | $5.33 | $5.33 | $26.65 | 0 |
| 2017-03-08 | $5.35 | $5.35 | $5.33 | $5.33 | $26.65 | 500 |
| 2017-03-07 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-03-06 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-03-03 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-03-02 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 20 |
| 2017-03-01 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-28 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-27 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-24 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-23 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-22 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 1,400 |
| 2017-02-21 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-17 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-16 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-15 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-14 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-13 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-10 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 0 |
| 2017-02-09 | $5.55 | $5.55 | $5.55 | $5.55 | $27.75 | 10,020 |
| 2017-02-08 | $5.87 | $5.87 | $5.87 | $5.87 | $29.35 | 111,940 |
| 2017-02-07 | $5.84 | $5.84 | $5.84 | $5.84 | $29.20 | 0 |
| 2017-02-06 | $5.84 | $5.84 | $5.84 | $5.84 | $29.20 | 0 |
| 2017-02-03 | $5.84 | $5.84 | $5.84 | $5.84 | $29.20 | 0 |
| 2017-02-02 | $5.84 | $5.84 | $5.84 | $5.84 | $29.20 | 0 |
| 2017-02-01 | $5.84 | $5.84 | $5.84 | $5.84 | $29.22 | 36,000 |
| 2017-01-31 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-30 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-26 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-25 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-23 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-20 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 0 |
| 2017-01-19 | $5.50 | $5.50 | $5.50 | $5.50 | $27.50 | 107 |
| 2017-01-18 | $5.51 | $5.52 | $5.51 | $5.52 | $27.60 | 655 |
| 2017-01-17 | $5.61 | $5.61 | $5.61 | $5.61 | $28.05 | 0 |
| 2017-01-13 | $5.61 | $5.61 | $5.61 | $5.61 | $28.05 | 38 |
| 2017-01-12 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-11 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-10 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 16 |
| 2017-01-09 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-06 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-05 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-04 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2017-01-03 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-30 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 2 |
| 2016-12-29 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-28 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-27 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-23 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 6 |
| 2016-12-22 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-21 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-20 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 0 |
| 2016-12-19 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 598 |
| 2016-12-16 | $5.54 | $5.54 | $5.54 | $5.54 | $27.70 | 0 |
| 2016-12-15 | $5.54 | $5.54 | $5.54 | $5.54 | $27.70 | 0 |
| 2016-12-14 | $5.54 | $5.54 | $5.54 | $5.54 | $27.70 | 0 |
| 2016-12-13 | $5.54 | $5.54 | $5.54 | $5.54 | $27.70 | 0 |
| 2016-12-12 | $5.54 | $5.54 | $5.54 | $5.54 | $27.70 | 0 |
| 2016-12-09 | $5.68 | $5.69 | $5.54 | $5.54 | $27.70 | 187 |
| 2016-12-08 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 1 |
| 2016-12-07 | $5.39 | $5.39 | $5.39 | $5.39 | $26.95 | 150 |
| 2016-12-06 | $5.31 | $5.31 | $5.31 | $5.31 | $26.55 | 0 |
| 2016-12-05 | $5.31 | $5.31 | $5.31 | $5.31 | $26.55 | 0 |
| 2016-12-02 | $5.31 | $5.31 | $5.31 | $5.31 | $26.55 | 600 |
| 2016-12-01 | $5.31 | $5.31 | $5.31 | $5.31 | $26.55 | 60 |
| 2016-11-30 | $5.30 | $5.30 | $5.30 | $5.30 | $26.50 | 0 |
| 2016-11-29 | $5.30 | $5.30 | $5.30 | $5.30 | $26.50 | 136 |
| 2016-11-28 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-25 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-23 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-22 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-21 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-18 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-17 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-16 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-15 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 0 |
| 2016-11-14 | $5.32 | $5.32 | $5.32 | $5.32 | $26.60 | 2,525 |
| 2016-11-11 | $5.20 | $5.20 | $5.20 | $5.20 | $26.00 | 0 |
| 2016-11-10 | $5.20 | $5.20 | $5.20 | $5.20 | $26.00 | 0 |
| 2016-11-09 | $5.15 | $5.20 | $5.15 | $5.20 | $26.00 | 40 |
| 2016-11-08 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-11-07 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-11-04 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-11-03 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-11-02 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-11-01 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-10-31 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-10-28 | $5.15 | $5.15 | $4.80 | $4.80 | $24.00 | 723 |
| 2016-10-27 | $4.89 | $4.89 | $4.89 | $4.89 | $24.45 | 0 |
| 2016-10-26 | $4.92 | $4.92 | $4.89 | $4.89 | $24.45 | 921 |
| 2016-10-25 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 0 |
| 2016-10-24 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 0 |
| 2016-10-21 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 0 |
| 2016-10-20 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 0 |
| 2016-10-19 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 0 |
| 2016-10-18 | $4.99 | $4.99 | $4.99 | $4.99 | $24.93 | 8,880 |
| 2016-10-17 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-10-14 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-10-13 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-10-12 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 168 |
| 2016-10-11 | $4.86 | $4.86 | $4.86 | $4.86 | $24.30 | 6,905 |
| 2016-10-10 | $4.65 | $4.65 | $4.65 | $4.65 | $23.25 | 0 |
| 2016-10-07 | $4.65 | $4.65 | $4.65 | $4.65 | $23.25 | 0 |
| 2016-10-06 | $4.65 | $4.65 | $4.65 | $4.65 | $23.25 | 266 |
| 2016-10-05 | $4.65 | $4.65 | $4.65 | $4.65 | $23.25 | 2,400 |
| 2016-10-04 | $4.64 | $4.64 | $4.64 | $4.64 | $23.22 | 42,000 |
| 2016-10-03 | $4.70 | $4.70 | $4.40 | $4.40 | $22.00 | 547 |
| 2016-09-30 | $4.63 | $4.63 | $4.63 | $4.63 | $23.15 | 0 |
| 2016-09-29 | $4.63 | $4.63 | $4.63 | $4.63 | $23.15 | 347 |
| 2016-09-28 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-09-27 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-09-26 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 1,200 |
| 2016-09-23 | $4.64 | $4.64 | $4.64 | $4.64 | $23.20 | 488 |
| 2016-09-22 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-21 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-20 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-19 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-16 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-15 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-14 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-13 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-09-12 | $4.71 | $4.71 | $4.58 | $4.58 | $22.90 | 342 |
| 2016-09-09 | $4.71 | $4.71 | $4.71 | $4.71 | $23.55 | 221 |
| 2016-09-08 | $4.72 | $4.72 | $4.72 | $4.72 | $23.60 | 109 |
| 2016-09-07 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 0 |
| 2016-09-06 | $4.80 | $4.80 | $4.80 | $4.80 | $24.00 | 193 |
| 2016-09-02 | $4.71 | $4.71 | $4.71 | $4.71 | $23.55 | 0 |
| 2016-09-01 | $4.71 | $4.71 | $4.71 | $4.71 | $23.55 | 123 |
| 2016-08-31 | $4.62 | $4.62 | $4.62 | $4.62 | $23.10 | 0 |
| 2016-08-30 | $4.62 | $4.62 | $4.62 | $4.62 | $23.10 | 0 |
| 2016-08-29 | $4.62 | $4.62 | $4.62 | $4.62 | $23.10 | 0 |
| 2016-08-26 | $4.62 | $4.62 | $4.62 | $4.62 | $23.10 | 0 |
| 2016-08-25 | $4.63 | $4.63 | $4.62 | $4.62 | $23.10 | 2,723 |
| 2016-08-24 | $4.82 | $4.82 | $4.82 | $4.82 | $24.10 | 0 |
| 2016-08-23 | $4.82 | $4.82 | $4.82 | $4.82 | $24.10 | 0 |
| 2016-08-22 | $4.82 | $4.82 | $4.82 | $4.82 | $24.10 | 136 |
| 2016-08-19 | $4.85 | $4.85 | $4.75 | $4.75 | $23.75 | 220 |
| 2016-08-18 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 1,191 |
| 2016-08-17 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-16 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-15 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-12 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-11 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-10 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-09 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-08 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-05 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-08-04 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 2,534 |
| 2016-08-03 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 2,534 |
| 2016-08-02 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 2,532 |
| 2016-08-01 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-07-29 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 0 |
| 2016-07-28 | $4.34 | $4.34 | $4.34 | $4.34 | $21.70 | 142 |
| 2016-07-27 | $4.41 | $4.42 | $4.41 | $4.42 | $22.10 | 341 |
| 2016-07-26 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 0 |
| 2016-07-25 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 252 |
| 2016-07-22 | $4.49 | $4.49 | $4.49 | $4.49 | $22.45 | 133 |
| 2016-07-21 | $4.36 | $4.36 | $4.36 | $4.36 | $21.80 | 150 |
| 2016-07-20 | $4.51 | $4.51 | $4.51 | $4.51 | $22.55 | 0 |
| 2016-07-19 | $4.51 | $4.51 | $4.51 | $4.51 | $22.55 | 0 |
| 2016-07-18 | $4.51 | $4.51 | $4.51 | $4.51 | $22.55 | 1,000 |
| 2016-07-15 | $4.36 | $4.36 | $4.28 | $4.28 | $21.40 | 347 |
| 2016-07-14 | $4.17 | $4.17 | $4.16 | $4.16 | $20.80 | 223 |
| 2016-07-13 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-07-12 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-07-11 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 354 |
| 2016-07-08 | $4.07 | $4.07 | $4.07 | $4.07 | $20.35 | 342 |
| 2016-07-07 | $3.94 | $3.94 | $3.94 | $3.94 | $19.70 | 0 |
| 2016-07-06 | $3.94 | $3.94 | $3.94 | $3.94 | $19.70 | 653 |
| 2016-07-05 | $3.98 | $3.98 | $3.98 | $3.98 | $19.90 | 228 |
| 2016-07-01 | $3.97 | $3.97 | $3.97 | $3.97 | $19.85 | 580 |
| 2016-06-30 | $4.13 | $4.13 | $4.13 | $4.13 | $20.65 | 0 |
| 2016-06-29 | $4.12 | $4.19 | $4.12 | $4.13 | $20.65 | 459 |
| 2016-06-28 | $4.33 | $4.33 | $4.33 | $4.33 | $21.65 | 0 |
| 2016-06-27 | $4.33 | $4.33 | $4.33 | $4.33 | $21.65 | 0 |
| 2016-06-24 | $4.21 | $4.33 | $4.21 | $4.33 | $21.65 | 651 |
| 2016-06-23 | $4.57 | $4.57 | $4.57 | $4.57 | $22.85 | 153 |
| 2016-06-22 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-06-21 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-06-20 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 162 |
| 2016-06-16 | $4.18 | $4.18 | $4.18 | $4.18 | $20.90 | 0 |
| 2016-06-15 | $4.18 | $4.18 | $4.18 | $4.18 | $20.90 | 0 |
| 2016-06-14 | $4.18 | $4.18 | $4.18 | $4.18 | $20.90 | 0 |
| 2016-06-13 | $4.18 | $4.18 | $4.18 | $4.18 | $20.90 | 137 |
| 2016-06-10 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 0 |
| 2016-06-09 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 0 |
| 2016-06-08 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 2,000 |
| 2016-06-07 | $4.54 | $4.62 | $4.53 | $4.53 | $22.65 | 1,192 |
| 2016-06-06 | $4.46 | $4.46 | $4.46 | $4.46 | $22.30 | 0 |
| 2016-06-03 | $4.46 | $4.46 | $4.46 | $4.46 | $22.30 | 255 |
| 2016-06-02 | $4.41 | $4.41 | $4.41 | $4.41 | $22.05 | 275 |
| 2016-06-01 | $4.50 | $4.50 | $4.50 | $4.50 | $22.50 | 155 |
| 2016-05-31 | $4.26 | $4.26 | $4.26 | $4.26 | $21.30 | 0 |
| 2016-05-27 | $4.26 | $4.26 | $4.26 | $4.26 | $21.30 | 0 |
| 2016-05-26 | $4.26 | $4.26 | $4.26 | $4.26 | $21.30 | 442 |
| 2016-05-25 | $4.39 | $4.39 | $4.39 | $4.39 | $21.95 | 263 |
| 2016-05-24 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-05-23 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-05-20 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-05-19 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 3 |
| 2016-05-18 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 0 |
| 2016-05-17 | $4.47 | $4.47 | $4.47 | $4.47 | $22.35 | 150 |
| 2016-05-16 | $4.18 | $4.18 | $4.18 | $4.18 | $20.90 | 0 |
| 2016-05-13 | $4.24 | $4.24 | $4.18 | $4.18 | $20.90 | 5,070 |
| 2016-05-12 | $4.23 | $4.23 | $4.23 | $4.23 | $21.15 | 0 |
| 2016-05-11 | $4.43 | $4.43 | $4.23 | $4.23 | $21.15 | 141 |
| 2016-05-10 | $4.45 | $4.45 | $4.45 | $4.45 | $22.25 | 109 |
| 2016-05-09 | $4.45 | $4.45 | $4.45 | $4.45 | $22.25 | 129 |
| 2016-05-06 | $4.42 | $4.42 | $4.42 | $4.42 | $22.10 | 30 |
| 2016-05-05 | $4.45 | $4.45 | $4.45 | $4.45 | $22.25 | 0 |
| 2016-05-04 | $4.45 | $4.45 | $4.45 | $4.45 | $22.25 | 0 |
| 2016-05-03 | $4.45 | $4.45 | $4.45 | $4.45 | $22.25 | 1,404 |
| 2016-05-02 | $4.54 | $4.55 | $4.54 | $4.55 | $22.75 | 478 |
| 2016-04-29 | $4.72 | $4.72 | $4.72 | $4.72 | $23.60 | 0 |
| 2016-04-28 | $4.72 | $4.72 | $4.72 | $4.72 | $23.60 | 0 |
| 2016-04-27 | $4.75 | $4.75 | $4.72 | $4.72 | $23.60 | 494 |
| 2016-04-26 | $4.76 | $4.76 | $4.76 | $4.76 | $23.80 | 298 |
| 2016-04-25 | $4.86 | $4.86 | $4.86 | $4.86 | $24.30 | 0 |
| 2016-04-22 | $4.86 | $4.86 | $4.86 | $4.86 | $24.30 | 40 |
| 2016-04-21 | $4.76 | $4.76 | $4.76 | $4.76 | $23.80 | 230 |
| 2016-04-20 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-04-19 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-04-18 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 388 |
| 2016-04-15 | $4.52 | $4.52 | $4.52 | $4.52 | $22.60 | 0 |
| 2016-04-14 | $4.52 | $4.52 | $4.52 | $4.52 | $22.60 | 1,800 |
| 2016-04-13 | $4.52 | $4.52 | $4.52 | $4.52 | $22.60 | 0 |
| 2016-04-12 | $4.52 | $4.52 | $4.52 | $4.52 | $22.60 | 20 |
| 2016-04-11 | $4.40 | $4.40 | $4.40 | $4.40 | $22.00 | 60 |
| 2016-04-08 | $4.52 | $4.52 | $4.52 | $4.52 | $22.60 | 150 |
| 2016-04-07 | $4.21 | $4.21 | $4.21 | $4.21 | $21.05 | 190 |
| 2016-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-04-05 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-04-04 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-04-01 | $4.55 | $4.55 | $4.55 | $4.55 | $22.75 | 0 |
| 2016-03-31 | $4.54 | $4.55 | $4.54 | $4.55 | $22.75 | 507 |
| 2016-03-30 | $4.60 | $4.60 | $4.60 | $4.60 | $23.00 | 0 |
| 2016-03-29 | $4.60 | $4.62 | $4.60 | $4.60 | $23.00 | 426 |
| 2016-03-28 | $4.71 | $4.86 | $4.68 | $4.86 | $24.30 | 1,228 |
| 2016-03-24 | $4.45 | $4.45 | $4.41 | $4.41 | $22.05 | 203 |
| 2016-03-23 | $4.53 | $4.53 | $4.53 | $4.53 | $22.65 | 310 |
| 2016-03-22 | $4.70 | $4.70 | $4.70 | $4.70 | $23.50 | 168 |
| 2016-03-21 | $4.68 | $4.68 | $4.68 | $4.68 | $23.41 | 6,800 |
| 2016-03-18 | $4.56 | $4.56 | $4.56 | $4.56 | $22.80 | 152 |
| 2016-03-17 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 22,062 |
| 2016-03-16 | $4.51 | $4.51 | $4.51 | $4.51 | $22.55 | 0 |
| 2016-03-15 | $4.55 | $4.55 | $4.50 | $4.51 | $22.55 | 238 |
| 2016-03-14 | $4.69 | $4.72 | $4.69 | $4.72 | $23.58 | 160 |
| 2016-03-11 | $4.60 | $4.61 | $4.60 | $4.61 | $23.05 | 612 |
| 2016-03-10 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-03-09 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 600 |
| 2016-03-08 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 0 |
| 2016-03-07 | $4.58 | $4.58 | $4.58 | $4.58 | $22.90 | 80 |
| 2016-03-04 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-03-03 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-03-02 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-03-01 | $4.15 | $4.15 | $4.15 | $4.15 | $20.75 | 0 |
| 2016-02-29 | $4.18 | $4.18 | $4.14 | $4.15 | $20.75 | 399 |
| 2016-02-26 | $4.05 | $4.05 | $4.05 | $4.05 | $20.25 | 0 |
| 2016-02-25 | $4.05 | $4.05 | $4.05 | $4.05 | $20.25 | 223 |
| 2016-02-24 | $4.07 | $4.07 | $4.07 | $4.07 | $20.35 | 0 |
| 2016-02-23 | $4.07 | $4.07 | $4.07 | $4.07 | $20.35 | 4,340 |
| 2016-02-22 | $4.20 | $4.20 | $4.15 | $4.15 | $20.75 | 400 |
| 2016-02-19 | $4.16 | $4.16 | $4.11 | $4.11 | $20.55 | 200 |
| 2016-02-18 | $4.33 | $4.40 | $4.22 | $4.22 | $21.10 | 1,327 |
| 2016-02-17 | $4.15 | $4.18 | $4.15 | $4.18 | $20.88 | 280 |
| 2016-02-16 | $3.74 | $3.74 | $3.74 | $3.74 | $18.70 | 0 |
| 2016-02-12 | $3.81 | $3.81 | $3.74 | $3.74 | $18.70 | 50 |
| 2016-02-11 | $3.91 | $3.91 | $3.91 | $3.91 | $19.55 | 1 |
| 2016-02-10 | $3.92 | $3.92 | $3.91 | $3.91 | $19.55 | 21,099 |
| 2016-02-09 | $4.05 | $4.05 | $4.05 | $4.05 | $20.25 | 10,000 |
| 2016-02-08 | $4.05 | $4.05 | $4.05 | $4.05 | $20.25 | 128,109 |
| 2016-02-05 | $4.43 | $4.43 | $4.43 | $4.43 | $22.15 | 0 |
| 2016-02-04 | $4.43 | $4.43 | $4.43 | $4.43 | $22.15 | 0 |
| 2016-02-03 | $4.52 | $4.52 | $4.43 | $4.43 | $22.15 | 214 |
| 2016-02-02 | $4.91 | $4.91 | $4.91 | $4.91 | $24.55 | 0 |
| 2016-02-01 | $4.88 | $4.91 | $4.88 | $4.91 | $24.55 | 643 |
| 2016-01-29 | $4.85 | $4.85 | $4.85 | $4.85 | $24.25 | 0 |
| 2016-01-28 | $4.85 | $4.85 | $4.85 | $4.85 | $24.25 | 400 |
| 2016-01-27 | $4.92 | $4.92 | $4.92 | $4.92 | $24.60 | 0 |
| 2016-01-26 | $4.92 | $4.92 | $4.92 | $4.92 | $24.60 | 0 |
| 2016-01-25 | $4.92 | $4.92 | $4.92 | $4.92 | $24.60 | 2,432 |
| 2016-01-22 | $5.04 | $5.04 | $5.04 | $5.04 | $25.20 | 65 |
| 2016-01-21 | $4.90 | $4.90 | $4.83 | $4.83 | $24.15 | 6,146 |
| 2016-01-20 | $5.08 | $5.08 | $5.08 | $5.08 | $25.40 | 0 |
| 2016-01-19 | $5.08 | $5.08 | $5.08 | $5.08 | $25.40 | 910 |
| 2016-01-15 | $5.18 | $5.18 | $5.18 | $5.18 | $25.90 | 0 |
| 2016-01-14 | $5.18 | $5.18 | $5.18 | $5.18 | $25.90 | 8,502 |
| 2016-01-13 | $5.12 | $5.12 | $5.12 | $5.12 | $25.60 | 0 |
| 2016-01-12 | $5.12 | $5.12 | $5.12 | $5.12 | $25.60 | 200 |
| 2016-01-11 | $5.21 | $5.21 | $5.17 | $5.17 | $25.85 | 1,799 |
| 2016-01-08 | $5.60 | $5.60 | $5.60 | $5.60 | $28.00 | 0 |
| 2016-01-07 | $5.60 | $5.60 | $5.60 | $5.60 | $28.00 | 0 |
| 2016-01-06 | $5.60 | $5.60 | $5.60 | $5.60 | $28.00 | 0 |
| 2016-01-05 | $5.60 | $5.60 | $5.60 | $5.60 | $28.00 | 121 |
| 2016-01-04 | $5.65 | $5.65 | $5.65 | $5.65 | $28.25 | 127 |
| 2015-12-31 | $5.64 | $5.65 | $5.62 | $5.65 | $28.25 | 541 |
| 2015-12-30 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 2,156 |
| 2015-12-29 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-12-28 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-12-24 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-12-23 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-12-22 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 200 |
| 2015-12-21 | $5.61 | $5.61 | $5.61 | $5.61 | $28.05 | 150 |
| 2015-12-18 | $5.73 | $5.73 | $5.73 | $5.73 | $28.65 | 1 |
| 2015-12-17 | $5.73 | $5.73 | $5.73 | $5.73 | $28.65 | 200 |
| 2015-12-16 | $5.67 | $5.67 | $5.67 | $5.67 | $28.35 | 1,000 |
| 2015-12-15 | $5.56 | $5.56 | $5.56 | $5.56 | $27.80 | 18,461 |
| 2015-12-14 | $5.83 | $5.83 | $5.83 | $5.83 | $29.15 | 200 |
| 2015-12-11 | $5.84 | $5.84 | $5.84 | $5.84 | $29.20 | 1,098 |
| 2015-12-10 | $5.86 | $5.88 | $5.84 | $5.84 | $29.20 | 1,098 |
| 2015-12-09 | $5.90 | $5.90 | $5.90 | $5.90 | $29.50 | 0 |
| 2015-12-08 | $5.90 | $5.90 | $5.90 | $5.90 | $29.50 | 0 |
| 2015-12-07 | $5.90 | $5.90 | $5.90 | $5.90 | $29.50 | 107 |
| 2015-12-04 | $5.86 | $5.86 | $5.86 | $5.86 | $29.30 | 42 |
| 2015-12-03 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 204 |
| 2015-12-02 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 0 |
| 2015-12-01 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 0 |
| 2015-11-30 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 0 |
| 2015-11-27 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 0 |
| 2015-11-25 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 0 |
| 2015-11-24 | $5.89 | $5.89 | $5.89 | $5.89 | $29.45 | 591 |
| 2015-11-23 | $5.88 | $5.89 | $5.88 | $5.89 | $29.45 | 591 |
| 2015-11-20 | $5.85 | $5.85 | $5.85 | $5.85 | $29.25 | 0 |
| 2015-11-19 | $5.85 | $5.85 | $5.85 | $5.85 | $29.25 | 250 |
| 2015-11-18 | $5.87 | $5.87 | $5.87 | $5.87 | $29.35 | 118 |
| 2015-11-03 | $5.70 | $5.70 | $5.70 | $5.70 | $28.50 | 100 |
| 2015-11-02 | $5.64 | $5.64 | $5.64 | $5.64 | $28.20 | 775 |
| 2015-10-30 | $5.71 | $5.71 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-10-29 | $5.71 | $5.71 | $5.66 | $5.66 | $28.30 | 129 |
| 2015-10-28 | $5.88 | $5.88 | $5.88 | $5.88 | $29.40 | 40 |
| 2015-10-27 | $5.87 | $5.87 | $5.87 | $5.87 | $29.35 | 314 |
| 2015-10-26 | $5.87 | $5.87 | $5.87 | $5.87 | $29.35 | 0 |
| 2015-10-23 | $5.87 | $5.87 | $5.87 | $5.87 | $29.35 | 17,440 |
| 2015-10-22 | $5.68 | $5.68 | $5.67 | $5.67 | $28.35 | 186 |
| 2015-10-21 | $5.62 | $5.63 | $5.62 | $5.63 | $28.15 | 620 |
| 2015-10-20 | $5.57 | $5.58 | $5.50 | $5.50 | $27.50 | 0 |
| 2015-10-19 | $5.57 | $5.58 | $5.50 | $5.50 | $27.50 | 34,126 |
| 2015-10-16 | $5.63 | $5.63 | $5.63 | $5.63 | $28.15 | 307 |
| 2015-10-15 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-10-14 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-10-13 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-10-12 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 0 |
| 2015-10-09 | $5.66 | $5.66 | $5.66 | $5.66 | $28.30 | 20 |
| 2015-10-08 | $5.48 | $5.48 | $5.48 | $5.48 | $27.40 | 0 |
| 2015-10-07 | $5.48 | $5.48 | $5.48 | $5.48 | $27.40 | 173 |
| 2015-10-06 | $5.15 | $5.15 | $5.13 | $5.13 | $25.65 | 179 |
| 2015-10-05 | $5.19 | $5.23 | $5.15 | $5.16 | $25.80 | 637 |
| 2015-10-02 | $5.07 | $5.15 | $5.07 | $5.15 | $25.75 | 249 |
| 2015-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $25.80 | 60 |
| 2015-09-30 | $5.05 | $5.05 | $5.03 | $5.03 | $25.15 | 0 |
| 2015-09-29 | $5.05 | $5.05 | $5.03 | $5.03 | $25.15 | 40 |
| 2015-09-28 | $4.97 | $5.05 | $4.97 | $5.05 | $25.25 | 3,579 |
| 2015-09-25 | $5.12 | $5.13 | $5.12 | $5.12 | $25.60 | 330 |
| 2015-09-24 | $5.14 | $5.14 | $5.10 | $5.10 | $25.50 | 0 |
| 2015-09-23 | $5.14 | $5.14 | $5.10 | $5.10 | $25.50 | 0 |
| 2015-09-22 | $5.14 | $5.14 | $5.10 | $5.10 | $25.50 | 291 |
| 2015-09-21 | $5.24 | $5.24 | $5.24 | $5.24 | $26.20 | 796 |
| 2015-09-18 | $5.11 | $5.11 | $5.11 | $5.11 | $25.55 | 129 |
| 2015-09-17 | $5.04 | $5.04 | $5.04 | $5.04 | $25.20 | 0 |
| 2015-09-16 | $5.04 | $5.04 | $5.04 | $5.04 | $25.20 | 0 |
| 2015-09-15 | $5.04 | $5.04 | $5.04 | $5.04 | $25.20 | 0 |
| 2015-09-14 | $5.04 | $5.04 | $5.04 | $5.04 | $25.20 | 674 |
| 2015-09-11 | $5.09 | $5.09 | $5.09 | $5.09 | $25.45 | 139 |
| 2015-09-10 | $5.17 | $5.17 | $5.17 | $5.17 | $25.85 | 148 |
| 2015-09-09 | $5.46 | $5.46 | $5.46 | $5.46 | $27.30 | 100 |
| 2015-09-08 | $5.26 | $5.46 | $5.26 | $5.46 | $27.30 | 290 |
| 2015-09-04 | $5.41 | $5.41 | $5.41 | $5.41 | $27.07 | 951 |
| 2015-09-03 | $5.43 | $5.43 | $5.43 | $5.43 | $27.15 | 403 |
| 2015-09-02 | $5.45 | $5.55 | $5.45 | $5.55 | $27.75 | 100 |
| 2015-09-01 | $5.47 | $5.47 | $5.47 | $5.47 | $27.35 | 0 |
| 2015-08-31 | $5.47 | $5.47 | $5.47 | $5.47 | $27.35 | 614 |
| 2015-08-28 | $5.58 | $5.58 | $5.58 | $5.58 | $27.90 | 0 |
| 2015-08-27 | $5.58 | $5.58 | $5.58 | $5.58 | $27.90 | 1,600 |
| 2015-08-26 | $5.59 | $5.59 | $5.59 | $5.59 | $27.95 | 2,063 |
| 2015-08-25 | $5.41 | $5.41 | $5.41 | $5.41 | $27.05 | 1,145 |
| 2015-08-24 | $5.51 | $5.51 | $5.46 | $5.46 | $27.30 | 1,400 |