BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) Exchange: PINK
Data as of May 2, 2025
$75.82 ($1.74) 2.35%
BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) - Daily Information
Click for more stock information on BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $75.82 |
| Previous Close | $75.82 |
| High | $75.82 |
| Low | $75.82 |
| Adjusted Open | $75.82 |
| Previous Adjusted Close | $75.82 |
| Adjusted High | $75.82 |
| Adjusted Low | $75.82 |
About BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)
iShares V Plc Accum Shs ETF USD
Invest in BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)
Historical Stock Data for BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 192 |
| 2025-05-01 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 41 |
| 2025-04-30 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 124 |
| 2025-04-29 | $73.68 | $73.68 | $73.68 | $73.68 | $73.68 | 13 |
| 2025-04-28 | $73.68 | $73.68 | $73.68 | $73.68 | $73.68 | 87 |
| 2025-04-25 | $73.68 | $73.68 | $73.68 | $73.68 | $73.68 | 441 |
| 2025-04-24 | $72.33 | $72.77 | $71.89 | $72.77 | $72.77 | 15,027 |
| 2025-04-23 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 23 |
| 2025-04-22 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 1,636 |
| 2025-04-21 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 20 |
| 2025-04-17 | $70.79 | $70.99 | $70.26 | $70.99 | $70.99 | 805 |
| 2025-04-16 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 37 |
| 2025-04-15 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 101 |
| 2025-04-14 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 260 |
| 2025-04-11 | $67.34 | $67.34 | $67.34 | $67.34 | $67.34 | 304 |
| 2025-04-10 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 62 |
| 2025-04-09 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 433 |
| 2025-04-08 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 859 |
| 2025-04-07 | $64.84 | $65.59 | $64.84 | $65.59 | $65.59 | 2,087 |
| 2025-04-04 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 474 |
| 2025-04-03 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 22 |
| 2025-04-02 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 105 |
| 2025-04-01 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 89 |
| 2025-03-31 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 115 |
| 2025-03-28 | $75.88 | $75.88 | $75.88 | $75.88 | $75.88 | 364 |
| 2025-03-27 | $78.22 | $78.22 | $78.22 | $78.22 | $78.22 | 378 |
| 2025-03-26 | $78.22 | $78.22 | $78.22 | $78.22 | $78.22 | 312 |
| 2025-03-25 | $78.01 | $78.01 | $78.01 | $78.01 | $78.01 | 76 |
| 2025-03-24 | $78.01 | $78.01 | $78.01 | $78.01 | $78.01 | 233 |
| 2025-03-21 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 770 |
| 2025-03-20 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 7 |
| 2025-03-19 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 81 |
| 2025-03-18 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 63 |
| 2025-03-17 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 82 |
| 2025-03-14 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 468 |
| 2025-03-13 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 424 |
| 2025-03-12 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 794 |
| 2025-03-11 | $73.49 | $73.49 | $73.49 | $73.49 | $73.49 | 700 |
| 2025-03-10 | $74.31 | $74.31 | $74.07 | $74.07 | $74.07 | 664 |
| 2025-03-07 | $75.05 | $75.05 | $74.67 | $74.67 | $74.67 | 1,068 |
| 2025-03-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 490 |
| 2025-03-05 | $75.96 | $75.96 | $75.51 | $75.53 | $75.53 | 934 |
| 2025-03-04 | $74.02 | $74.02 | $74.02 | $74.02 | $74.02 | 1,919 |
| 2025-03-03 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 208 |
| 2025-02-28 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 4,383 |
| 2025-02-27 | $76.14 | $76.14 | $76.14 | $76.14 | $76.14 | 22,019 |
| 2025-02-26 | $76.17 | $76.17 | $76.17 | $76.17 | $76.17 | 1,107 |
| 2025-02-25 | $75.96 | $75.96 | $75.48 | $75.48 | $75.48 | 461 |
| 2025-02-24 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 144 |
| 2025-02-21 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 459 |
| 2025-02-20 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 186 |
| 2025-02-19 | $76.45 | $76.61 | $76.45 | $76.61 | $76.61 | 688 |
| 2025-02-18 | $77.28 | $77.28 | $77.28 | $77.28 | $77.28 | 795 |
| 2025-02-14 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 73 |
| 2025-02-13 | $77.13 | $77.13 | $77.02 | $77.02 | $77.02 | 1,378 |
| 2025-02-12 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 313 |
| 2025-02-11 | $76.07 | $76.24 | $76.07 | $76.24 | $76.24 | 5,907 |
| 2025-02-10 | $75.98 | $75.98 | $75.98 | $75.98 | $75.98 | 265 |
| 2025-02-07 | $76.74 | $76.74 | $76.74 | $76.74 | $76.74 | 52 |
| 2025-02-06 | $76.55 | $76.74 | $76.55 | $76.74 | $76.74 | 767 |
| 2025-02-05 | $76.22 | $76.22 | $76.22 | $76.22 | $76.22 | 497 |
| 2025-02-04 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 76 |
| 2025-02-03 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 622 |
| 2025-01-31 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 1,269 |
| 2025-01-30 | $77.19 | $77.29 | $77.19 | $77.29 | $77.29 | 8,816 |
| 2025-01-29 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 172 |
| 2025-01-28 | $77.19 | $77.19 | $77.19 | $77.19 | $77.19 | 1,039 |
| 2025-01-27 | $76.12 | $76.12 | $76.12 | $76.12 | $76.12 | 525 |
| 2025-01-24 | $77.62 | $77.62 | $77.62 | $77.62 | $77.62 | 274 |
| 2025-01-23 | $75.65 | $75.65 | $75.65 | $75.65 | $75.65 | 94 |
| 2025-01-22 | $75.65 | $75.65 | $75.65 | $75.65 | $75.65 | 22 |
| 2025-01-21 | $75.65 | $75.65 | $75.65 | $75.65 | $75.65 | 575 |
| 2025-01-17 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 66 |
| 2025-01-16 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 409 |
| 2025-01-15 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 3,657 |
| 2025-01-14 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 29 |
| 2025-01-13 | $74.38 | $74.38 | $73.55 | $73.55 | $73.55 | 1,208 |
| 2025-01-10 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 242 |
| 2025-01-08 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 99 |
| 2025-01-07 | $77.58 | $77.58 | $77.08 | $77.08 | $77.08 | 2,313 |
| 2025-01-06 | $76.37 | $76.37 | $76.37 | $76.37 | $76.37 | 56 |
| 2025-01-03 | $76.37 | $76.37 | $76.37 | $76.37 | $76.37 | 297 |
| 2025-01-02 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 192 |
| 2024-12-31 | $76.98 | $77.02 | $76.98 | $77.02 | $77.02 | 1,426 |
| 2024-12-30 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 5,006 |
| 2024-12-27 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 231 |
| 2024-12-26 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 702 |
| 2024-12-24 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 11 |
| 2024-12-23 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 790 |
| 2024-12-20 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 261 |
| 2024-12-19 | $75.81 | $75.81 | $75.81 | $75.81 | $75.81 | 131 |
| 2024-12-18 | $75.77 | $75.77 | $75.77 | $75.77 | $75.77 | 964 |
| 2024-12-17 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 78 |
| 2024-12-16 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 265 |
| 2024-12-13 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 32 |
| 2024-12-12 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 1,170 |
| 2024-12-11 | $77.02 | $77.58 | $77.02 | $77.58 | $77.58 | 860 |
| 2024-12-10 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 456 |
| 2024-12-09 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 1,622 |
| 2024-12-06 | $76.15 | $76.15 | $76.15 | $76.15 | $76.15 | 1 |
| 2024-12-05 | $76.16 | $76.16 | $76.15 | $76.15 | $76.15 | 715 |
| 2024-12-04 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 131 |
| 2024-12-03 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 42 |
| 2024-12-02 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 70 |
| 2024-11-29 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 134 |
| 2024-11-27 | $73.61 | $73.61 | $73.28 | $73.28 | $73.28 | 555 |
| 2024-11-26 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 1,080 |
| 2024-11-25 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 44 |
| 2024-11-22 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 35 |
| 2024-11-21 | $73.84 | $73.84 | $73.76 | $73.76 | $73.76 | 737 |
| 2024-11-20 | $73.89 | $73.89 | $73.82 | $73.82 | $73.82 | 2,672 |
| 2024-11-19 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 2,962 |
| 2024-11-18 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 123 |
| 2024-11-15 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 504 |
| 2024-11-14 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 101 |
| 2024-11-13 | $75.54 | $75.54 | $75.54 | $75.54 | $75.54 | 153 |
| 2024-11-12 | $75.03 | $75.54 | $75.03 | $75.54 | $75.54 | 850 |
| 2024-11-11 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 50 |
| 2024-11-08 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 0 |
| 2024-11-07 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 81 |
| 2024-11-06 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 68 |
| 2024-11-05 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 153 |
| 2024-11-04 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 167 |
| 2024-11-01 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 54 |
| 2024-10-31 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 2 |
| 2024-10-30 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 555 |
| 2024-10-29 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 369 |
| 2024-10-28 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 246 |
| 2024-10-25 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 944 |
| 2024-10-24 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 103 |
| 2024-10-23 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 191 |
| 2024-10-22 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 238 |
| 2024-10-21 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 39 |
| 2024-10-18 | $73.92 | $73.92 | $73.92 | $73.92 | $73.92 | 326 |
| 2024-10-17 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 81 |
| 2024-10-16 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 303 |
| 2024-10-15 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 99 |
| 2024-10-14 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 157 |
| 2024-10-11 | $74.70 | $74.98 | $74.70 | $74.98 | $74.98 | 1,837 |
| 2024-10-10 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 335 |
| 2024-10-09 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 62 |
| 2024-10-08 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 9,775 |
| 2024-10-07 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 333 |
| 2024-10-04 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 61 |
| 2024-10-03 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 201 |
| 2024-10-02 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 87 |
| 2024-10-01 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 438 |
| 2024-09-30 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2024-09-27 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2024-09-26 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 31 |
| 2024-09-25 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 847 |
| 2024-09-24 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 27 |
| 2024-09-23 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 294 |
| 2024-09-20 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 39 |
| 2024-09-19 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 4,944 |
| 2024-09-18 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 21 |
| 2024-09-17 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 2,173 |
| 2024-09-16 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 236 |
| 2024-09-13 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2024-09-12 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2024-09-11 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 160 |
| 2024-09-10 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 168 |
| 2024-09-09 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 1,109 |
| 2024-09-06 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 84 |
| 2024-09-05 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 1,007 |
| 2024-09-04 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 13 |
| 2024-09-03 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 2,082 |
| 2024-08-30 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 787 |
| 2024-08-29 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 14,011 |
| 2024-08-28 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 1,141 |
| 2024-08-27 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 1,566 |
| 2024-08-26 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-08-23 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 307 |
| 2024-08-22 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-08-21 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 39 |
| 2024-08-20 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 117 |
| 2024-08-19 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 708 |
| 2024-08-16 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 5,103 |
| 2024-08-15 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 329 |
| 2024-08-14 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 111 |
| 2024-08-13 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 134 |
| 2024-08-12 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-08-09 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 116 |
| 2024-08-08 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 134 |
| 2024-08-07 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 122 |
| 2024-08-06 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 588 |
| 2024-08-05 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 92 |
| 2024-08-02 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 7,129 |
| 2024-08-01 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 62 |
| 2024-07-31 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-07-30 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-07-29 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 70 |
| 2024-07-26 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 28 |
| 2024-07-25 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 1 |
| 2024-07-24 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 5 |
| 2024-07-23 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 229 |
| 2024-07-22 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-07-19 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 230 |
| 2024-07-18 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-07-17 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 0 |
| 2024-07-16 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 11 |
| 2024-07-15 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 212 |
| 2024-07-12 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 201 |
| 2024-07-11 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 124 |
| 2024-07-10 | $80.29 | $80.29 | $80.29 | $80.29 | $80.29 | 310 |
| 2024-07-09 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 675 |
| 2024-07-08 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 5,125 |
| 2024-07-05 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 0 |
| 2024-07-03 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 203 |
| 2024-07-02 | $77.25 | $77.25 | $77.25 | $77.25 | $77.25 | 553 |
| 2024-07-01 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 841 |
| 2024-06-28 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 12 |
| 2024-06-27 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 10 |
| 2024-06-26 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 45,217 |
| 2024-06-25 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-24 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-21 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-20 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-18 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-17 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 56 |
| 2024-06-14 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-13 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-12 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-11 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-10 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-07 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-06 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2024-06-05 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 3,380 |
| 2024-06-04 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 3,812 |
| 2024-06-03 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 0 |
| 2024-05-31 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 0 |
| 2024-05-30 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 2,030 |
| 2024-05-29 | $73.47 | $73.47 | $73.41 | $73.41 | $73.41 | 2,086 |
| 2024-05-28 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 6 |
| 2024-05-24 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 1,000 |
| 2024-05-23 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 95 |
| 2024-05-22 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 1,255 |
| 2024-05-21 | $74.25 | $74.25 | $74.23 | $74.23 | $74.23 | 564 |
| 2024-05-20 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2024-05-17 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2024-05-16 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 56 |
| 2024-05-15 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 48 |
| 2024-05-14 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 824 |
| 2024-05-13 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2024-05-10 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2024-05-09 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 824 |
| 2024-05-08 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 92 |
| 2024-05-07 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 0 |
| 2024-05-06 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 4 |
| 2024-05-03 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 691 |
| 2024-05-02 | $72.34 | $72.35 | $72.34 | $72.35 | $72.35 | 1,744 |
| 2024-05-01 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2024-04-30 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 1,391 |
| 2024-04-29 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 0 |
| 2024-04-26 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 0 |
| 2024-04-25 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 0 |
| 2024-04-24 | $71.85 | $71.85 | $71.85 | $71.85 | $71.85 | 2,980 |
| 2024-04-23 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 22 |
| 2024-04-22 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 31 |
| 2024-04-19 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 12 |
| 2024-04-18 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 0 |
| 2024-04-17 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 0 |
| 2024-04-16 | $71.86 | $71.86 | $71.86 | $71.86 | $71.86 | 21,559 |
| 2024-04-15 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 146 |
| 2024-04-12 | $72.52 | $72.78 | $72.48 | $72.78 | $72.78 | 2,159 |
| 2024-04-11 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 104 |
| 2024-04-10 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 0 |
| 2024-04-09 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 0 |
| 2024-04-08 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 0 |
| 2024-04-05 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 0 |
| 2024-04-04 | $73.22 | $73.29 | $72.99 | $72.99 | $72.99 | 39,730 |
| 2024-04-03 | $72.43 | $72.43 | $72.43 | $72.43 | $72.43 | 0 |
| 2024-04-02 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 13 |
| 2024-04-01 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 13 |
| 2024-03-28 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 4,185 |
| 2024-03-27 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | 0 |
| 2024-03-26 | $74.63 | $74.63 | $74.63 | $74.63 | $74.63 | 200 |
| 2024-03-25 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 13 |
| 2024-03-22 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 0 |
| 2024-03-21 | $74.50 | $74.70 | $74.50 | $74.70 | $74.70 | 1,415 |
| 2024-03-20 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 56 |
| 2024-03-19 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 179 |
| 2024-03-18 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2024-03-15 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 58 |
| 2024-03-14 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 0 |
| 2024-03-13 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 3 |
| 2024-03-12 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 596 |
| 2024-03-11 | $69.93 | $70.08 | $69.93 | $70.08 | $70.08 | 596 |
| 2024-03-08 | $72.03 | $72.03 | $71.97 | $71.97 | $71.97 | 4,486 |
| 2024-03-07 | $72.45 | $72.45 | $72.45 | $72.45 | $72.45 | 236 |
| 2024-03-06 | $72.79 | $72.88 | $72.79 | $72.88 | $72.88 | 4,006 |
| 2024-03-05 | $72.42 | $72.42 | $72.42 | $72.42 | $72.42 | 501 |
| 2024-03-04 | $71.64 | $71.64 | $71.64 | $71.64 | $71.64 | 381 |
| 2024-03-01 | $72.19 | $72.19 | $72.17 | $72.18 | $72.18 | 494 |
| 2024-02-29 | $70.74 | $70.75 | $70.56 | $70.56 | $70.56 | 4,846 |
| 2024-02-28 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 1,000 |
| 2024-02-27 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 135 |
| 2024-02-26 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 6 |
| 2024-02-23 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 0 |
| 2024-02-22 | $70.38 | $70.38 | $70.38 | $70.38 | $70.38 | 632 |
| 2024-02-21 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 1 |
| 2024-02-20 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 94 |
| 2024-02-16 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 142 |
| 2024-02-15 | $68.42 | $68.42 | $68.42 | $68.42 | $68.42 | 59 |
| 2024-02-14 | $68.43 | $68.43 | $68.42 | $68.42 | $68.42 | 4,552 |
| 2024-02-13 | $68.84 | $69.01 | $68.61 | $68.61 | $68.61 | 4,461 |
| 2024-02-12 | $67.83 | $67.83 | $67.83 | $67.83 | $67.83 | 0 |
| 2024-02-09 | $67.83 | $67.83 | $67.83 | $67.83 | $67.83 | 739 |
| 2024-02-08 | $67.60 | $67.64 | $67.60 | $67.64 | $67.64 | 1,220 |
| 2024-02-07 | $66.92 | $66.92 | $66.92 | $66.92 | $66.92 | 4,839 |
| 2024-02-06 | $66.65 | $66.65 | $66.61 | $66.61 | $66.61 | 1,554 |
| 2024-02-05 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 0 |
| 2024-02-02 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 6,186 |
| 2024-02-01 | $66.32 | $66.54 | $66.09 | $66.54 | $66.54 | 4,223 |
| 2024-01-31 | $66.50 | $66.50 | $66.32 | $66.32 | $66.32 | 655 |
| 2024-01-30 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 927 |
| 2024-01-29 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | 0 |
| 2024-01-26 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | 38 |
| 2024-01-25 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | 0 |
| 2024-01-24 | $66.34 | $66.34 | $66.34 | $66.34 | $66.34 | 9 |
| 2024-01-23 | $66.29 | $66.34 | $66.29 | $66.34 | $66.34 | 16,291 |
| 2024-01-22 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 81 |
| 2024-01-19 | $65.82 | $65.83 | $65.82 | $65.83 | $65.83 | 328 |
| 2024-01-18 | $65.84 | $65.84 | $65.84 | $65.84 | $65.84 | 161 |
| 2024-01-17 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 0 |
| 2024-01-16 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 100 |
| 2024-01-12 | $65.43 | $65.43 | $65.38 | $65.38 | $65.38 | 4,854 |
| 2024-01-11 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 6 |
| 2024-01-10 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
| 2024-01-09 | $62.45 | $62.48 | $62.45 | $62.48 | $62.48 | 610 |
| 2024-01-08 | $62.77 | $62.77 | $62.77 | $62.77 | $62.77 | 0 |
| 2024-01-05 | $62.70 | $62.77 | $62.70 | $62.77 | $62.77 | 4,638 |
| 2024-01-04 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 51 |
| 2024-01-03 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2024-01-02 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 10 |
| 2023-12-29 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2023-12-28 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2023-12-27 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 1 |
| 2023-12-26 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2023-12-22 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 0 |
| 2023-12-21 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 1 |
| 2023-12-20 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 226 |
| 2023-12-19 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 34 |
| 2023-12-18 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 51 |
| 2023-12-15 | $60.10 | $60.17 | $59.72 | $59.72 | $59.72 | 4,507 |
| 2023-12-14 | $60.09 | $60.12 | $60.00 | $60.12 | $60.12 | 4,133 |
| 2023-12-13 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 22 |
| 2023-12-12 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 0 |
| 2023-12-11 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 5 |
| 2023-12-08 | $60.20 | $60.23 | $60.20 | $60.23 | $60.23 | 568 |
| 2023-12-07 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 495 |
| 2023-12-06 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 0 |
| 2023-12-05 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 3,258 |
| 2023-12-04 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 0 |
| 2023-12-01 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 0 |
| 2023-11-30 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 2,100 |
| 2023-11-29 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 5 |
| 2023-11-28 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
| 2023-11-27 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
| 2023-11-24 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 104 |
| 2023-11-22 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
| 2023-11-21 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
| 2023-11-20 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 45 |
| 2023-11-17 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 83 |
| 2023-11-16 | $61.39 | $61.43 | $61.39 | $61.43 | $61.43 | 417 |
| 2023-11-15 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 18 |
| 2023-11-14 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 11 |
| 2023-11-13 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 10 |
| 2023-11-10 | $60.18 | $60.18 | $60.02 | $60.02 | $60.02 | 560 |
| 2023-11-09 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 0 |
| 2023-11-08 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 81 |
| 2023-11-07 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 24 |
| 2023-11-06 | $60.73 | $60.73 | $60.73 | $60.73 | $60.73 | 650 |
| 2023-11-03 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 856 |
| 2023-11-02 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2023-11-01 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 20 |
| 2023-10-31 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 204 |
| 2023-10-30 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2023-10-27 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 204 |
| 2023-10-26 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 176 |
| 2023-10-25 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 125 |
| 2023-10-24 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 132 |
| 2023-10-23 | $57.10 | $57.36 | $57.10 | $57.36 | $57.36 | 2,573 |
| 2023-10-20 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 36 |
| 2023-10-19 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 100 |
| 2023-10-18 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 3,685 |
| 2023-10-17 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 401 |
| 2023-10-16 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 327 |
| 2023-10-13 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 191 |
| 2023-10-12 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 25 |
| 2023-10-11 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 204 |
| 2023-10-10 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 1,574 |
| 2023-10-09 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 2 |
| 2023-10-06 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 1,000 |
| 2023-10-05 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 2,000 |
| 2023-10-04 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 15 |
| 2023-10-03 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 0 |
| 2023-10-02 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 9 |
| 2023-09-29 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 93 |
| 2023-09-28 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 0 |
| 2023-09-27 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 2 |
| 2023-09-26 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 242 |
| 2023-09-25 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 16 |
| 2023-09-22 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 1,014 |
| 2023-09-21 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 0 |
| 2023-09-20 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 0 |
| 2023-09-19 | $61.72 | $61.88 | $61.72 | $61.88 | $61.88 | 1,755 |
| 2023-09-18 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 252 |
| 2023-09-15 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 85 |
| 2023-09-14 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 164 |
| 2023-09-13 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 57 |
| 2023-09-12 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 305 |
| 2023-09-11 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 9 |
| 2023-09-08 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 650 |
| 2023-09-07 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2023-09-06 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2023-09-05 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 403 |
| 2023-09-01 | $59.52 | $59.52 | $59.10 | $59.10 | $59.10 | 508 |
| 2023-08-31 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 404 |
| 2023-08-30 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 0 |
| 2023-08-29 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 0 |
| 2023-08-28 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 7 |
| 2023-08-25 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 93 |
| 2023-08-24 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 2,116 |
| 2023-08-23 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 12 |
| 2023-08-22 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 231 |
| 2023-08-21 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
| 2023-08-18 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 9 |
| 2023-08-17 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 0 |
| 2023-08-16 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 850 |
| 2023-08-15 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 2,682 |
| 2023-08-14 | $57.60 | $57.70 | $57.60 | $57.70 | $57.70 | 521 |
| 2023-08-11 | $58.13 | $58.29 | $58.13 | $58.29 | $58.29 | 2,814 |
| 2023-08-10 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 10 |
| 2023-08-09 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2023-08-08 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 177 |
| 2023-08-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-08-04 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-08-03 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 385 |
| 2023-08-02 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 206 |
| 2023-08-01 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 26 |
| 2023-07-31 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 246 |
| 2023-07-28 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 29 |
| 2023-07-27 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 0 |
| 2023-07-26 | $57.42 | $57.42 | $57.40 | $57.40 | $57.40 | 340 |
| 2023-07-25 | $57.61 | $57.61 | $57.61 | $57.61 | $57.61 | 520 |
| 2023-07-24 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 1 |
| 2023-07-21 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 74 |
| 2023-07-20 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 0 |
| 2023-07-19 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 241 |
| 2023-07-18 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 0 |
| 2023-07-17 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 0 |
| 2023-07-14 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 14,572 |
| 2023-07-13 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2023-07-12 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 111 |
| 2023-07-11 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2023-07-10 | $56.57 | $56.57 | $56.51 | $56.51 | $56.51 | 2,275 |
| 2023-07-07 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 0 |
| 2023-07-06 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 0 |
| 2023-07-05 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 984 |
| 2023-07-03 | $58.29 | $58.29 | $58.28 | $58.28 | $58.28 | 780 |
| 2023-06-30 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 892 |
| 2023-06-29 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 0 |
| 2023-06-28 | $57.92 | $57.92 | $57.92 | $57.92 | $57.92 | 935 |
| 2023-06-27 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 86 |
| 2023-06-26 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 0 |
| 2023-06-23 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 0 |
| 2023-06-22 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 1,394 |
| 2023-06-21 | $57.92 | $57.92 | $57.75 | $57.75 | $57.75 | 414 |
| 2023-06-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-06-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-06-15 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 150 |
| 2023-06-14 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 199 |
| 2023-06-13 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 120 |
| 2023-06-12 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2023-06-09 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 0 |
| 2023-06-08 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 972 |
| 2023-06-07 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-06-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-06-05 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-06-02 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-06-01 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2023-05-31 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 2,450 |
| 2023-05-30 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 0 |
| 2023-05-26 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 0 |
| 2023-05-25 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 13,099 |
| 2023-05-24 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 2,450 |
| 2023-05-23 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2023-05-22 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 0 |
| 2023-05-19 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 12,516 |
| 2023-05-18 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-17 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-16 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-15 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-12 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-11 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2023-05-10 | $51.47 | $51.74 | $51.47 | $51.74 | $51.74 | 905 |
| 2023-05-09 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2023-05-08 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 219 |
| 2023-05-05 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 1,680 |
| 2023-05-04 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 69 |
| 2023-05-03 | $50.88 | $50.98 | $50.85 | $50.98 | $50.98 | 1,842 |
| 2023-05-02 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 10 |
| 2023-05-01 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2023-04-28 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 208 |
| 2023-04-27 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 83 |
| 2023-04-26 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 10 |
| 2023-04-25 | $50.65 | $50.65 | $50.65 | $50.65 | $50.65 | 194 |
| 2023-04-24 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 0 |
| 2023-04-21 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 155 |
| 2023-04-20 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 15 |
| 2023-04-19 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-04-18 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-04-17 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-04-14 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 44 |
| 2023-04-13 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-04-12 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2023-04-11 | $49.29 | $49.50 | $49.29 | $49.50 | $49.50 | 2,317 |
| 2023-04-10 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 14 |
| 2023-04-06 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 7 |
| 2023-04-05 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-04-04 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-04-03 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 238 |
| 2023-03-31 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 4 |
| 2023-03-30 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 0 |
| 2023-03-29 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 0 |
| 2023-03-28 | $48.31 | $48.31 | $48.09 | $48.09 | $48.09 | 1,421 |
| 2023-03-27 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-24 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-23 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-22 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 85 |
| 2023-03-21 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 17 |
| 2023-03-20 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-17 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 7 |
| 2023-03-16 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 52 |
| 2023-03-15 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-14 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 1,044 |
| 2023-03-13 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2023-03-10 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 100 |
| 2023-03-09 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-03-08 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-03-07 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 68 |
| 2023-03-06 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-03-03 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-03-02 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-03-01 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-02-28 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2023-02-27 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 92 |
| 2023-02-24 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 693 |
| 2023-02-23 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 0 |
| 2023-02-22 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 0 |
| 2023-02-21 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 228 |
| 2023-02-17 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-16 | $48.54 | $48.60 | $48.54 | $48.60 | $48.60 | 1,483 |
| 2023-02-15 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-14 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
| 2023-02-13 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 397 |
| 2023-02-10 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 52 |
| 2023-02-09 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 1,176 |
| 2023-02-08 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-02-07 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-02-06 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-02-03 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-02-02 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-02-01 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-31 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-30 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 19 |
| 2023-01-27 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 18,030 |
| 2023-01-26 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-25 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-24 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 6 |
| 2023-01-23 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-20 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2023-01-19 | $46.53 | $46.53 | $46.28 | $46.28 | $46.28 | 365 |
| 2023-01-18 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2023-01-17 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 19 |
| 2023-01-13 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 79 |
| 2023-01-12 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 16 |
| 2023-01-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2023-01-10 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2023-01-09 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 45 |
| 2023-01-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 84 |
| 2023-01-05 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2023-01-04 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 82 |
| 2023-01-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 29 |
| 2022-12-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-28 | $46.35 | $46.35 | $45.99 | $45.99 | $45.99 | 7,070 |
| 2022-12-27 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 287 |
| 2022-12-23 | $45.86 | $45.86 | $45.52 | $45.52 | $45.52 | 5,766 |
| 2022-12-22 | $45.74 | $45.74 | $45.44 | $45.51 | $45.51 | 15,022 |
| 2022-12-21 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2022-12-20 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 74 |
| 2022-12-19 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 47 |
| 2022-12-16 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2022-12-15 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2022-12-14 | $48.04 | $48.04 | $48.02 | $48.02 | $48.02 | 2,126 |
| 2022-12-13 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 250 |
| 2022-12-12 | $47.77 | $47.77 | $47.65 | $47.65 | $47.65 | 283 |
| 2022-12-09 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2022-12-08 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 741 |
| 2022-12-07 | $47.30 | $47.30 | $47.23 | $47.23 | $47.23 | 1,215 |
| 2022-12-06 | $47.16 | $47.35 | $47.16 | $47.35 | $47.35 | 2,682 |
| 2022-12-05 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 0 |
| 2022-12-02 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 627 |
| 2022-12-01 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 224 |
| 2022-11-30 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 21 |
| 2022-11-29 | $48.45 | $48.45 | $48.29 | $48.29 | $48.29 | 3,386 |
| 2022-11-28 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 2,429 |
| 2022-11-25 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 0 |
| 2022-11-23 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 0 |
| 2022-11-22 | $48.76 | $48.76 | $48.74 | $48.74 | $48.74 | 1,557 |
| 2022-11-21 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 28 |
| 2022-11-18 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 283 |
| 2022-11-17 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
| 2022-11-16 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
| 2022-11-15 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
| 2022-11-14 | $47.91 | $48.02 | $47.60 | $47.66 | $47.66 | 2,375 |
| 2022-11-11 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 420 |
| 2022-11-10 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-11-09 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-11-08 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 70 |
| 2022-11-07 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 468 |
| 2022-11-04 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-11-03 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 18 |
| 2022-11-02 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-11-01 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-10-31 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 8 |
| 2022-10-28 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-10-27 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
| 2022-10-26 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 1,974 |
| 2022-10-25 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 81 |
| 2022-10-24 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 1,658 |
| 2022-10-21 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2022-10-20 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2022-10-19 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 134 |
| 2022-10-18 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 14 |
| 2022-10-17 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 380 |
| 2022-10-14 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 1,809 |
| 2022-10-13 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 3,880 |
| 2022-10-12 | $44.70 | $44.80 | $44.70 | $44.77 | $44.77 | 9,662 |
| 2022-10-11 | $44.80 | $44.80 | $44.78 | $44.79 | $44.79 | 1,243 |
| 2022-10-10 | $45.20 | $45.25 | $44.70 | $44.70 | $44.70 | 60,594 |
| 2022-10-07 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2022-10-06 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 78 |
| 2022-10-05 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2022-10-04 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2022-10-03 | $44.73 | $44.92 | $44.65 | $44.65 | $44.65 | 13,222 |
| 2022-09-30 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 99 |
| 2022-09-29 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 24 |
| 2022-09-28 | $44.13 | $44.25 | $44.13 | $44.25 | $44.25 | 582 |
| 2022-09-27 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2022-09-26 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 0 |
| 2022-09-23 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 28 |
| 2022-09-22 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 1,383 |
| 2022-09-21 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 189 |
| 2022-09-20 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-09-19 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 309 |
| 2022-09-16 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 79 |
| 2022-09-15 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 4 |
| 2022-09-14 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 0 |
| 2022-09-13 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 57 |
| 2022-09-12 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 26 |
| 2022-09-09 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 73 |
| 2022-09-08 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 0 |
| 2022-09-07 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 0 |
| 2022-09-06 | $45.95 | $46.04 | $45.95 | $46.04 | $46.04 | 1,233 |
| 2022-09-02 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 34 |
| 2022-09-01 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 224 |
| 2022-08-31 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2022-08-30 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2022-08-29 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 174 |
| 2022-08-26 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 37 |
| 2022-08-25 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 157 |
| 2022-08-24 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 381 |
| 2022-08-23 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 45 |
| 2022-08-22 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
| 2022-08-19 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 62 |
| 2022-08-18 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 811 |
| 2022-08-17 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 186 |
| 2022-08-16 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 13 |
| 2022-08-15 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-12 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 8 |
| 2022-08-11 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 12 |
| 2022-08-09 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 79 |
| 2022-08-08 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-05 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 3,191 |
| 2022-08-04 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-03 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-02 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-08-01 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-07-29 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-07-28 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-07-27 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 95 |
| 2022-07-26 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-07-25 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| 2022-07-22 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 210 |
| 2022-07-21 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-20 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 3,250 |
| 2022-07-19 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-18 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-15 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-14 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 15,340 |
| 2022-07-13 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-12 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-11 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-08 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-07 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-07-06 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 277 |
| 2022-07-05 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2022-07-01 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2022-06-30 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 848 |
| 2022-06-29 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-28 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-27 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-24 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-23 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-22 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-21 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-17 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 18 |
| 2022-06-16 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-15 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-06-14 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 19,238 |
| 2022-06-13 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-06-10 | $45.85 | $45.90 | $45.44 | $45.90 | $45.90 | 32,807 |
| 2022-06-09 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2022-06-08 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2022-06-07 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 450 |
| 2022-06-06 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-06-03 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-06-02 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 160 |
| 2022-06-01 | $46.11 | $46.11 | $46.08 | $46.08 | $46.08 | 3,144 |
| 2022-05-31 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2022-05-27 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2022-05-26 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2022-05-25 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 2,708 |
| 2022-05-24 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 2,920 |
| 2022-05-23 | $44.60 | $44.60 | $44.50 | $44.50 | $44.50 | 415 |
| 2022-05-20 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 783 |
| 2022-05-19 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2022-05-18 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2022-05-17 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 70 |
| 2022-05-16 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2022-05-13 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2022-05-12 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 19 |
| 2022-05-11 | $43.76 | $44.40 | $43.76 | $44.40 | $44.40 | 6,134 |
| 2022-05-10 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2022-05-09 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 63 |
| 2022-05-06 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 38 |
| 2022-05-05 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2022-05-04 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 0 |
| 2022-05-03 | $45.25 | $45.27 | $45.18 | $45.27 | $45.27 | 62,798 |
| 2022-05-02 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 767 |
| 2022-04-29 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 525 |
| 2022-04-28 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-04-27 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2022-04-26 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 5,063 |
| 2022-04-25 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2022-04-22 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 5,063 |
| 2022-04-21 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-20 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-19 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 5 |
| 2022-04-18 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-14 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-13 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-12 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-11 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-08 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-07 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-06 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 0 |
| 2022-04-05 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 585 |
| 2022-04-04 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 15 |
| 2022-04-01 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
| 2022-03-31 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
| 2022-03-30 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 371 |
| 2022-03-29 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 108 |
| 2022-03-28 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2022-03-25 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 1,750 |
| 2022-03-24 | $46.46 | $46.47 | $46.46 | $46.47 | $46.47 | 3,347 |
| 2022-03-23 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 87 |
| 2022-03-22 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-21 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-18 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-17 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-16 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-15 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-03-14 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 351 |
| 2022-03-11 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 0 |
| 2022-03-10 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 0 |
| 2022-03-09 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 309 |
| 2022-03-08 | $41.45 | $41.45 | $41.05 | $41.05 | $41.05 | 2,618 |
| 2022-03-07 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 6,058 |
| 2022-03-04 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 3,115 |
| 2022-03-03 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2022-03-02 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 8 |
| 2022-03-01 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
| 2022-02-28 | $44.42 | $44.70 | $44.42 | $44.70 | $44.70 | 1,792 |
| 2022-02-25 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 41 |
| 2022-02-24 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-02-23 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-02-22 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 516 |
| 2022-02-18 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-02-17 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 516 |
| 2022-02-16 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-02-15 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-02-14 | $45.00 | $45.31 | $45.00 | $45.31 | $45.31 | 453 |
| 2022-02-11 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-02-10 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-02-09 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 246 |
| 2022-02-08 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 121 |
| 2022-02-07 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-02-04 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-02-03 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 4 |
| 2022-02-02 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-02-01 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 1,066 |
| 2022-01-31 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-01-28 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-01-27 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 26 |
| 2022-01-26 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-01-25 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 0 |
| 2022-01-24 | $44.80 | $44.84 | $44.80 | $44.84 | $44.84 | 10,154 |
| 2022-01-21 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 174 |
| 2022-01-20 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-19 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-18 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 80 |
| 2022-01-14 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 210 |
| 2022-01-13 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 67 |
| 2022-01-11 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-10 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 13 |
| 2022-01-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-05 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-01-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-31 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 4 |
| 2021-12-30 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-29 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-28 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-27 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-23 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-22 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-21 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-20 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 4 |
| 2021-12-17 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2021-12-16 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 2 |
| 2021-12-15 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 430 |
| 2021-12-14 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-13 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-10 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-09 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-08 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-07 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-06 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-03 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 0 |
| 2021-12-02 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 925 |
| 2021-12-01 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2021-11-30 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2021-11-29 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 2 |
| 2021-11-26 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2021-11-24 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2021-11-23 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2021-11-22 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 282 |
| 2021-11-19 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 3 |
| 2021-11-18 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 487 |
| 2021-11-17 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2021-11-16 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 8 |
| 2021-11-15 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2021-11-12 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2021-11-11 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 631 |
| 2021-11-10 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2021-11-09 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 105 |
| 2021-11-08 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2021-11-05 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2021-11-04 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 105 |
| 2021-11-03 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2021-11-02 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2021-11-01 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2021-10-29 | $46.91 | $46.98 | $46.89 | $46.98 | $46.98 | 1,437 |
| 2021-10-28 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 1,750 |
| 2021-10-27 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 50 |
| 2021-10-26 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-25 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-22 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-21 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-20 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-19 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 4 |
| 2021-10-18 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2021-10-15 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 7,339 |
| 2021-10-14 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2021-10-13 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2021-10-12 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 171 |
| 2021-10-11 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-10-08 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-10-07 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-10-06 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-10-05 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 5 |
| 2021-10-04 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-10-01 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-09-30 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-09-29 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 2 |
| 2021-09-28 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-09-27 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-09-24 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2021-09-23 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 285 |
| 2021-09-22 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 584 |
| 2021-09-21 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-20 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-17 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-16 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-15 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-14 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-13 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-10 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 6 |
| 2021-09-09 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 51 |
| 2021-09-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 90 |
| 2021-09-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-09-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-08-31 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-08-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 0 |
| 2021-08-27 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 5,350 |
| 2021-08-26 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-25 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-24 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 2 |
| 2021-08-23 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-20 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 86 |
| 2021-08-19 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-18 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-17 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-16 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 2 |
| 2021-08-13 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-12 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 1 |
| 2021-08-11 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-10 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 0 |
| 2021-08-09 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 3,347 |
| 2021-08-06 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2021-08-05 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 1,542 |
| 2021-08-04 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 71 |
| 2021-08-03 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 714 |
| 2021-08-02 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2021-07-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 64 |
| 2021-07-26 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-23 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2021-07-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-21 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-20 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-19 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-16 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 10 |
| 2021-07-14 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 2 |
| 2021-07-13 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-12 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 188 |
| 2021-07-09 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 10 |
| 2021-07-08 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-07 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-02 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-07-01 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-25 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-24 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-23 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-21 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-18 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-17 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2021-06-16 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 163 |
| 2021-06-15 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 187 |
| 2021-06-14 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-11 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-10 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-09 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 6 |
| 2021-06-08 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-07 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-04 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-03 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-02 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-06-01 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 6 |
| 2021-05-28 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-27 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-26 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-25 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-24 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-21 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-20 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-19 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-18 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-17 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-14 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 0 |
| 2021-05-13 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 1,160 |
| 2021-05-12 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 4 |
| 2021-05-11 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-10 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-07 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-06 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-05 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-04 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-05-03 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-04-30 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-04-29 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 1,304 |
| 2021-04-28 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-27 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-26 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-23 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-22 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-21 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2021-04-20 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 1,308 |
| 2021-04-19 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 5 |
| 2021-04-16 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2021-04-15 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2021-04-14 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 495 |
| 2021-04-13 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 2 |
| 2021-04-12 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2021-04-09 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 241 |
| 2021-04-08 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
| 2021-04-07 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 13 |
| 2021-04-06 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 1,395 |
| 2021-04-05 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-04-01 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-31 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-30 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-29 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 9 |
| 2021-03-26 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-25 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-24 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-23 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 7 |
| 2021-03-22 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-19 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-18 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-17 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-16 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-15 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 1 |
| 2021-03-12 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 8 |
| 2021-03-11 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-10 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-09 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-08 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-05 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 1 |
| 2021-03-04 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2021-03-03 | $43.90 | $44.12 | $43.90 | $44.12 | $44.12 | 5,167 |
| 2021-03-02 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 289 |
| 2021-03-01 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-26 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-25 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-24 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-23 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-22 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-19 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-18 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 105 |
| 2021-02-17 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-16 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-12 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-11 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-10 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 0 |
| 2021-02-09 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 621,406 |
| 2021-02-08 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2021-02-05 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 621,406 |
| 2021-02-04 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 50 |
| 2021-02-03 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2021-02-02 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2021-02-01 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 17 |
| 2021-01-29 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 0 |
| 2021-01-28 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 5,517 |
| 2021-01-27 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 0 |
| 2021-01-26 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 0 |
| 2021-01-25 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 0 |
| 2021-01-22 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 0 |
| 2021-01-21 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 3 |
| 2021-01-20 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 360 |
| 2021-01-19 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 225 |
| 2021-01-15 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 939 |
| 2021-01-14 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 1,461 |
| 2021-01-13 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-01-12 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-01-11 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-01-08 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2021-01-07 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 1,461 |
| 2021-01-06 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 1,461 |
| 2021-01-05 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 4 |
| 2021-01-04 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-31 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-30 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-29 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-28 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-24 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-23 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-22 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-21 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-18 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-17 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-16 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-15 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2020-12-14 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 155 |
| 2020-12-11 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-10 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-09 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-08 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-07 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-04 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-03 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-02 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-12-01 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-30 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-27 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-25 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-24 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-23 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-20 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-19 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2020-11-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 2,270 |
| 2020-11-17 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 2,270 |
| 2020-11-16 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-13 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-12 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-11 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-10 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 9 |
| 2020-11-09 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-06 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2020-11-05 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 2,050 |
| 2020-11-04 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2020-11-03 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2020-11-02 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2020-10-30 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 150 |
| 2020-10-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2020-10-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2020-10-27 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2020-10-26 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2020-10-23 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2020-10-22 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 340 |
| 2020-10-21 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2020-10-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2020-10-19 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2020-10-16 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 915 |
| 2020-10-15 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-14 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-13 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-12 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-09 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-08 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-07 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-06 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2020-10-05 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 11 |
| 2020-10-02 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 740 |
| 2020-10-01 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-30 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 340 |
| 2020-09-29 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-28 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-25 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 6 |
| 2020-09-24 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-23 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-21 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-18 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-17 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-16 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2020-09-15 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 758 |
| 2020-09-14 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2020-09-11 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 557 |
| 2020-09-10 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-09-09 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 36 |
| 2020-09-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-09-04 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-09-03 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2020-09-02 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 3,865 |
| 2020-09-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-31 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-28 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-27 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-26 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-25 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-24 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 63 |
| 2020-08-21 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 993 |
| 2020-08-20 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-19 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-18 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-17 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-12 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-10 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-07 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-05 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-08-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 520 |
| 2020-07-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 22 |
| 2020-07-30 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-29 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-28 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-24 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 793 |
| 2020-07-22 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-07-17 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 790 |
| 2020-07-16 | $36.10 | $36.10 | $35.80 | $35.80 | $35.80 | 530 |
| 2020-07-09 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 620 |
| 2020-07-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 64 |
| 2020-06-25 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 1,200 |
| 2020-06-11 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 5 |
| 2020-05-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 19 |
| 2020-05-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 739 |
| 2020-05-20 | $33.90 | $33.99 | $33.90 | $33.99 | $33.99 | 6,160 |
| 2020-05-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1,089 |
| 2020-05-07 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 161 |
| 2020-04-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 38,789 |
| 2020-04-16 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 10 |
| 2020-04-15 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 84,531 |
| 2020-04-07 | $32.62 | $32.63 | $32.62 | $32.62 | $32.62 | 58,750 |
| 2020-04-06 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 219 |
| 2020-03-30 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 30 |
| 2020-03-27 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 175 |
| 2020-03-25 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 25 |
| 2020-03-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 2,295 |
| 2020-03-12 | $27.92 | $27.92 | $27.64 | $27.64 | $27.64 | 4,230 |
| 2020-03-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 405 |
| 2020-03-06 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 3,000 |
| 2020-03-05 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 741 |
| 2020-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 160 |
| 2020-03-02 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 3,108 |
| 2020-02-28 | $33.20 | $33.28 | $33.20 | $33.20 | $33.20 | 22,630 |
| 2020-02-26 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 29 |
| 2020-02-12 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 129 |
| 2020-02-06 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 65 |
| 2020-02-05 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 3,127 |
| 2020-01-24 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 1,099 |
| 2020-01-23 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 38,581 |
| 2020-01-22 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 12,200 |
| 2020-01-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 5,000 |
| 2020-01-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 88 |
| 2020-01-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1,209 |
| 2019-12-27 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 2,000 |
| 2019-12-24 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 58,750 |
| 2019-12-20 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1,000 |
| 2019-12-18 | $38.70 | $38.70 | $38.40 | $38.40 | $38.40 | 3,746 |
| 2019-12-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 279 |
| 2019-12-10 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 1,469 |
| 2019-12-05 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 4 |
| 2019-12-02 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 86 |
| 2019-11-21 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 3,025 |
| 2019-11-13 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 6,501 |
| 2019-10-24 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 10,750 |
| 2019-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 30,000 |
| 2019-10-07 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 589 |
| 2019-10-01 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 985 |
| 2019-09-30 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 2,948 |
| 2019-09-24 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2019-09-23 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 369 |
| 2019-09-20 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 62 |
| 2019-09-09 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 99 |
| 2019-09-06 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3 |
| 2019-09-05 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 490 |
| 2019-08-27 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 18,175 |
| 2019-08-22 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 32 |
| 2019-08-06 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 24,430 |
| 2019-08-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 350 |
| 2019-07-26 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 1,577 |
| 2019-07-25 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 1,475 |
| 2019-07-16 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 75 |
| 2019-07-15 | $34.23 | $34.48 | $34.23 | $34.48 | $34.48 | 1,605 |
| 2019-07-08 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 5,500 |
| 2019-06-28 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 327 |
| 2019-06-26 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 20,150 |
| 2019-06-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 37,000 |
| 2019-06-20 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 7,428 |
| 2019-06-06 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 1,541 |
| 2019-05-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 123 |
| 2019-05-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 637 |
| 2019-05-28 | $33.55 | $33.55 | $33.35 | $33.35 | $33.35 | 2,155 |
| 2019-05-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 24 |
| 2019-05-21 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 385 |
| 2019-05-20 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 190 |
| 2019-05-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 165 |
| 2019-05-15 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 724 |
| 2019-05-13 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 18 |
| 2019-05-03 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 4,595 |
| 2019-05-02 | $35.18 | $35.20 | $35.18 | $35.20 | $35.20 | 2,166 |
| 2019-04-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 26 |
| 2019-04-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 601,000 |
| 2019-04-22 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 26 |
| 2019-04-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1,025 |
| 2019-04-16 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 2,500 |
| 2019-04-15 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 50 |
| 2019-04-12 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 3,775 |
| 2019-04-10 | $34.70 | $34.70 | $34.64 | $34.64 | $34.64 | 430 |
| 2019-04-08 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 304 |
| 2019-04-04 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 1,127 |
| 2019-04-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1,440 |
| 2019-03-05 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 2,356 |
| 2019-02-21 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 338 |
| 2019-02-20 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 8 |
| 2019-02-15 | $34.00 | $34.00 | $33.95 | $33.98 | $33.98 | 7,392 |
| 2019-02-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 5,715 |
| 2019-02-06 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 1,701 |
| 2019-02-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 4,792 |
| 2019-01-25 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 4,404 |
| 2019-01-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 41,150 |
| 2019-01-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 300 |
| 2019-01-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 349 |
| 2019-01-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 23,465 |
| 2019-01-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 6,150 |
| 2019-01-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1,950 |
| 2018-12-31 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1,210 |
| 2018-12-27 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2,021 |
| 2018-12-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 696 |
| 2018-12-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 850 |
| 2018-12-03 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 129 |
| 2018-11-30 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 238 |
| 2018-11-21 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 4,094 |
| 2018-11-20 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 166 |
| 2018-11-08 | $34.96 | $34.96 | $34.56 | $34.56 | $34.56 | 2,165 |
| 2018-11-06 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 1,550 |
| 2018-11-01 | $34.41 | $34.50 | $34.41 | $34.50 | $34.50 | 19,526 |
| 2018-10-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 17,800 |
| 2018-10-17 | $35.95 | $35.95 | $35.91 | $35.91 | $35.91 | 6,467 |
| 2018-10-16 | $35.75 | $36.30 | $35.75 | $36.30 | $36.30 | 20,071 |
| 2018-10-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,360 |
| 2018-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,200 |
| 2018-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 18,775 |
| 2018-09-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,113 |
| 2018-09-20 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 19 |
| 2018-09-13 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 41,459 |
| 2018-08-30 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 1,306 |
| 2018-08-28 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 4,820 |
| 2018-08-20 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 3,287 |
| 2018-08-17 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 38 |
| 2018-08-14 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 1,411 |
| 2018-08-13 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 14 |
| 2018-08-10 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 186 |
| 2018-08-07 | $36.30 | $36.39 | $36.30 | $36.39 | $36.39 | 12,456 |
| 2018-08-02 | $36.25 | $36.75 | $36.25 | $36.75 | $36.75 | 9,129 |
| 2018-08-01 | $36.84 | $36.84 | $35.00 | $36.70 | $36.70 | 4,727 |
| 2018-07-31 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 56 |
| 2018-07-26 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 4,100 |
| 2018-07-24 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 850 |
| 2018-07-16 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 3,555 |
| 2018-07-06 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 641 |
| 2018-06-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 850 |
| 2018-06-27 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 274 |
| 2018-06-20 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 682 |
| 2018-06-13 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 1,550 |
| 2018-06-07 | $36.99 | $36.99 | $36.89 | $36.89 | $36.89 | 960 |
| 2018-06-05 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 4,700 |
| 2018-06-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 300 |
| 2018-06-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1,489 |
| 2018-05-29 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 55 |
| 2018-05-24 | $36.05 | $36.10 | $36.05 | $36.10 | $36.10 | 16,410 |
| 2018-05-17 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 463 |
| 2018-05-11 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 1,000 |
| 2018-05-09 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1,414 |
| 2018-05-03 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 3,451 |
| 2018-04-26 | $36.51 | $36.60 | $36.51 | $36.60 | $36.60 | 5,747 |
| 2018-04-24 | $36.49 | $36.49 | $36.15 | $36.18 | $36.18 | 5,427 |
| 2018-04-16 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 72 |
| 2018-04-03 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 4,737 |
| 2018-03-27 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 1,500 |
| 2018-03-14 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 799 |
| 2018-03-07 | $34.85 | $35.70 | $34.85 | $35.70 | $35.70 | 2,215 |
| 2018-02-20 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 799 |
| 2018-02-14 | $34.77 | $34.85 | $34.77 | $34.77 | $34.77 | 945 |
| 2018-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 485 |
| 2018-02-09 | $35.22 | $35.22 | $34.55 | $34.55 | $34.55 | 1,725 |
| 2018-02-01 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 6,548 |
| 2018-01-30 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 8 |
| 2018-01-29 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 469 |
| 2018-01-26 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 42,000 |
| 2018-01-24 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 2,587 |
| 2018-01-23 | $39.07 | $39.07 | $39.00 | $39.00 | $39.00 | 6,649 |
| 2018-01-22 | $38.77 | $38.88 | $38.77 | $38.85 | $38.85 | 17,648 |
| 2018-01-19 | $38.76 | $38.77 | $38.66 | $38.66 | $38.66 | 2,144 |
| 2018-01-18 | $38.58 | $38.60 | $38.55 | $38.60 | $38.60 | 6,650 |
| 2018-01-17 | $38.73 | $38.73 | $38.65 | $38.65 | $38.65 | 4,578 |
| 2018-01-12 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 2,500 |
| 2018-01-10 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 210 |
| 2018-01-08 | $38.50 | $38.66 | $38.50 | $38.66 | $38.66 | 67,957 |
| 2018-01-04 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 4,913 |
| 2017-12-29 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 462 |
| 2017-12-28 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 3,775 |
| 2017-12-27 | $37.05 | $37.20 | $37.05 | $37.20 | $37.20 | 7,734 |
| 2017-12-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,500 |
| 2017-12-21 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 255 |
| 2017-12-20 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 115 |
| 2017-12-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 2,270 |
| 2017-12-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 380 |
| 2017-12-15 | $36.63 | $37.00 | $36.63 | $37.00 | $37.00 | 2,465 |
| 2017-12-13 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 460 |
| 2017-12-07 | $36.25 | $36.33 | $36.25 | $36.33 | $36.33 | 4,628 |
| 2017-12-06 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-12-05 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-12-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 2,774 |
| 2017-12-01 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 682 |
| 2017-11-30 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-11-29 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-11-28 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-11-27 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 274 |
| 2017-11-24 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2017-11-22 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 100 |
| 2017-11-21 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2017-11-20 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 72 |
| 2017-11-17 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2017-11-16 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 63 |
| 2017-11-15 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 2,846 |
| 2017-11-14 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2017-11-13 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 47 |
| 2017-11-10 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2017-11-09 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2017-11-08 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2017-11-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 6,775 |
| 2017-11-06 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2017-11-03 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 287 |
| 2017-11-02 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2017-11-01 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 12 |
| 2017-10-31 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2017-10-30 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 2,143 |
| 2017-10-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,092 |
| 2017-10-26 | $35.90 | $35.90 | $35.78 | $35.78 | $35.78 | 3,457 |
| 2017-10-25 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 1,230 |
| 2017-10-24 | $36.00 | $36.00 | $35.80 | $35.80 | $35.80 | 5,246 |
| 2017-10-23 | $35.60 | $36.25 | $35.60 | $35.88 | $35.88 | 7,754 |
| 2017-10-20 | $35.40 | $35.50 | $35.39 | $35.48 | $35.48 | 1,957 |
| 2017-10-19 | $35.09 | $35.10 | $35.00 | $35.10 | $35.10 | 1,018 |
| 2017-10-18 | $35.05 | $35.37 | $35.05 | $35.37 | $35.37 | 1,496 |
| 2017-10-17 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 2,110 |
| 2017-10-16 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2017-10-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 270 |
| 2017-10-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2017-10-11 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 913 |
| 2017-10-10 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1,575 |
| 2017-10-09 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2017-10-06 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 153 |
| 2017-10-05 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 40 |
| 2017-10-04 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2017-10-03 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 1,618 |
| 2017-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-09-29 | $34.10 | $34.50 | $34.10 | $34.50 | $34.50 | 6,809 |
| 2017-09-28 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 292 |
| 2017-09-27 | $34.04 | $34.35 | $33.97 | $34.35 | $34.35 | 64,915 |
| 2017-09-26 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 537 |
| 2017-09-25 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 1 |
| 2017-09-22 | $34.00 | $34.00 | $33.60 | $33.60 | $33.60 | 3,235 |
| 2017-09-21 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2017-09-20 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2017-09-19 | $33.65 | $33.69 | $33.65 | $33.69 | $33.69 | 17,836 |
| 2017-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 66 |
| 2017-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-09-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 42,777 |
| 2017-09-07 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2017-09-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 335 |
| 2017-09-05 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2017-09-01 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 467 |
| 2017-08-31 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2017-08-30 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2017-08-29 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2017-08-28 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2017-08-25 | $32.20 | $32.20 | $32.05 | $32.05 | $32.05 | 3,160 |
| 2017-08-24 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 7,166 |
| 2017-08-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-08-22 | $32.45 | $32.60 | $32.45 | $32.60 | $32.60 | 315 |
| 2017-08-21 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1,138 |
| 2017-08-18 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2017-08-17 | $32.60 | $32.75 | $32.20 | $32.20 | $32.20 | 5,858 |
| 2017-08-16 | $32.68 | $32.76 | $32.55 | $32.55 | $32.55 | 5,386 |
| 2017-08-15 | $32.69 | $32.75 | $32.69 | $32.75 | $32.75 | 3,463 |
| 2017-08-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2017-08-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 160 |
| 2017-08-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 465 |
| 2017-08-09 | $32.75 | $32.90 | $32.40 | $32.40 | $32.40 | 1,799 |
| 2017-08-08 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 30 |
| 2017-08-07 | $33.17 | $33.17 | $32.95 | $32.95 | $32.95 | 1,443 |
| 2017-08-04 | $33.25 | $33.45 | $33.25 | $33.45 | $33.45 | 558 |
| 2017-08-03 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1,235 |
| 2017-08-02 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 229,095 |
| 2017-08-01 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2017-07-31 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2017-07-28 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2017-07-27 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 2,787 |
| 2017-07-26 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 800 |
| 2017-07-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2017-07-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 30 |
| 2017-07-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2017-07-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2017-07-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2,295 |
| 2017-07-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1,000 |
| 2017-07-17 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2017-07-14 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2017-07-13 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2017-07-12 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1,114 |
| 2017-07-11 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 52 |
| 2017-07-10 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 123 |
| 2017-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 4,366 |
| 2017-07-05 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2017-07-03 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2017-06-30 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 333 |
| 2017-06-29 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2017-06-28 | $32.75 | $32.80 | $32.75 | $32.80 | $32.80 | 2,559 |
| 2017-06-27 | $32.62 | $32.62 | $32.50 | $32.50 | $32.50 | 11,394 |
| 2017-06-26 | $32.59 | $32.59 | $32.20 | $32.20 | $32.20 | 2,007 |
| 2017-06-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1,275 |
| 2017-06-22 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 1,515 |
| 2017-06-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 160 |
| 2017-06-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 755 |
| 2017-06-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2017-06-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 230 |
| 2017-06-15 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2017-06-14 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2017-06-13 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 791 |
| 2017-06-12 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2017-06-09 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 2,080 |
| 2017-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 320 |
| 2017-06-07 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2017-06-06 | $32.19 | $32.19 | $32.10 | $32.10 | $32.10 | 993 |
| 2017-06-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-06-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 453 |
| 2017-06-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 686 |
| 2017-05-31 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 1,058 |
| 2017-05-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2017-05-26 | $31.82 | $31.82 | $31.40 | $31.40 | $31.40 | 1,802 |
| 2017-05-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2017-05-24 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 229 |
| 2017-05-23 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2017-05-22 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 4,100 |
| 2017-05-19 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2017-05-18 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2017-05-17 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 1,800 |
| 2017-05-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 597 |
| 2017-05-15 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2017-05-12 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1,195 |
| 2017-05-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 16 |
| 2017-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 3,859 |
| 2017-05-09 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1,075 |
| 2017-05-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2017-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2017-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 800 |
| 2017-05-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 4,825 |
| 2017-05-02 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2017-05-01 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2017-04-28 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 160 |
| 2017-04-27 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2017-04-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2017-04-25 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 3,246 |
| 2017-04-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2017-04-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,346 |
| 2017-04-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2017-04-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,651 |
| 2017-04-18 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 145 |
| 2017-04-17 | $29.70 | $29.70 | $29.52 | $29.60 | $29.60 | 1,132 |
| 2017-04-13 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 650 |
| 2017-04-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-05 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-04-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,931 |
| 2017-03-31 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2017-03-30 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 7,450 |
| 2017-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 129 |
| 2017-03-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 269 |
| 2017-03-27 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 19,269 |
| 2017-03-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2017-03-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 217 |
| 2017-03-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 22,398 |
| 2017-03-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 266 |
| 2017-03-20 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2017-03-17 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 867 |
| 2017-03-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2017-03-15 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 2,148 |
| 2017-03-14 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 249 |
| 2017-03-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 612 |
| 2017-03-10 | $31.71 | $32.00 | $31.71 | $32.00 | $32.00 | 1,045 |
| 2017-03-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2017-03-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,000 |
| 2017-03-07 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2017-03-06 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 13,980 |
| 2017-03-03 | $31.40 | $31.55 | $31.40 | $31.55 | $31.55 | 4,347 |
| 2017-03-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 4,084 |
| 2017-03-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 5,500 |
| 2017-02-28 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 7,360 |
| 2017-02-27 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2017-02-24 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 1,229 |
| 2017-02-23 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 4,129 |
| 2017-02-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 157 |
| 2017-02-21 | $31.75 | $31.75 | $31.25 | $31.65 | $31.65 | 3,921 |
| 2017-02-17 | $31.15 | $31.15 | $30.95 | $30.95 | $30.95 | 4,081 |
| 2017-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2017-02-15 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 5 |
| 2017-02-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 23,564 |
| 2017-02-13 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 46,738 |
| 2017-02-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2,136 |
| 2017-02-09 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 281 |
| 2017-02-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2017-02-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 997 |
| 2017-02-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 325 |
| 2017-02-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-02-02 | $30.83 | $31.00 | $30.83 | $31.00 | $31.00 | 4,210 |
| 2017-02-01 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 387 |
| 2017-01-31 | $30.40 | $30.85 | $30.40 | $30.85 | $30.85 | 12,666 |
| 2017-01-30 | $31.05 | $31.75 | $31.05 | $31.75 | $31.75 | 9,474 |
| 2017-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-01-26 | $31.99 | $32.00 | $31.99 | $32.00 | $32.00 | 776 |
| 2017-01-25 | $31.20 | $31.70 | $31.20 | $31.70 | $31.70 | 910 |
| 2017-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 985 |
| 2017-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 162 |
| 2017-01-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2,673 |
| 2017-01-19 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 820 |
| 2017-01-18 | $30.64 | $30.64 | $30.50 | $30.50 | $30.50 | 10,210 |
| 2017-01-17 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 167,078 |
| 2017-01-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 13,155 |
| 2017-01-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 32 |
| 2017-01-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-01-10 | $31.50 | $31.50 | $31.00 | $31.00 | $31.00 | 901 |
| 2017-01-09 | $31.60 | $31.60 | $31.10 | $31.10 | $31.10 | 7,518 |
| 2017-01-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 765 |
| 2017-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,056 |
| 2017-01-04 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2017-01-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 815 |
| 2016-12-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-12-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-12-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 14 |
| 2016-12-27 | $31.65 | $31.65 | $30.75 | $30.75 | $30.75 | 990 |
| 2016-12-23 | $31.65 | $31.65 | $31.15 | $31.15 | $31.15 | 4,376 |
| 2016-12-22 | $31.43 | $31.50 | $31.43 | $31.50 | $31.50 | 1,836 |
| 2016-12-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,114 |
| 2016-12-20 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2016-12-19 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2016-12-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2016-12-15 | $31.70 | $31.90 | $31.70 | $31.90 | $31.90 | 5,087 |
| 2016-12-14 | $31.25 | $31.45 | $31.25 | $31.45 | $31.45 | 1,631 |
| 2016-12-13 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1,939 |
| 2016-12-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 446 |
| 2016-12-09 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2,525 |
| 2016-12-08 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1,441 |
| 2016-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,735 |
| 2016-12-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2016-12-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,000 |
| 2016-12-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2016-12-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 5,436 |
| 2016-11-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2016-11-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2016-11-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 14,637 |
| 2016-11-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 244 |
| 2016-11-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 5,303 |
| 2016-11-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2016-11-21 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2016-11-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2016-11-17 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2016-11-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2016-11-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4,179 |
| 2016-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-11-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-11-10 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 1,547 |
| 2016-11-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 6,405 |
| 2016-11-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2016-11-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 506 |
| 2016-11-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2016-11-03 | $27.60 | $27.65 | $27.60 | $27.65 | $27.65 | 757 |
| 2016-11-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-11-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-27 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-26 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-25 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 5,207 |
| 2016-10-24 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-21 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-10-20 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 723 |
| 2016-10-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,470 |
| 2016-10-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-10-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-10-14 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 173 |
| 2016-10-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,775 |
| 2016-10-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-10-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-09-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 840 |
| 2016-09-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2016-09-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2016-09-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2016-09-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2016-09-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,081 |
| 2016-09-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 145 |
| 2016-09-16 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2016-09-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2016-09-14 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2016-09-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2016-09-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 4,929 |
| 2016-09-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-09-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-09-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-09-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-09-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-09-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-08-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2016-08-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 190 |
| 2016-08-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2016-08-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2016-08-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2016-08-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 4,388 |
| 2016-08-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 233 |
| 2016-08-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 338 |
| 2016-08-19 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2016-08-18 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2016-08-17 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2016-08-16 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 13,389 |
| 2016-08-15 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2016-08-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 1,256 |
| 2016-08-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-08-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-08-09 | $26.20 | $26.60 | $26.20 | $26.60 | $26.60 | 1,906 |
| 2016-08-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-08-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-08-04 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-08-03 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-08-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-08-01 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-07-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 188 |
| 2016-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 225 |
| 2016-07-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-07-25 | $26.48 | $26.70 | $26.41 | $26.70 | $26.70 | 13,905 |
| 2016-07-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2016-07-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 7,500 |
| 2016-07-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2016-07-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 36,407 |
| 2016-07-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2016-07-15 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2016-07-14 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1,203 |
| 2016-07-13 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 51 |
| 2016-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2016-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 10,000 |
| 2016-07-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2016-07-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2016-07-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2016-07-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 18,230 |
| 2016-07-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,395 |
| 2016-06-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2016-06-29 | $25.00 | $25.12 | $25.00 | $25.12 | $25.12 | 7,354 |
| 2016-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 41 |
| 2016-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 572 |
| 2016-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 111 |
| 2016-06-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2016-06-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2016-06-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2016-06-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 6,540 |
| 2016-06-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2016-06-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2016-06-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2016-06-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 47 |
| 2016-06-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2016-06-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2,935 |
| 2016-06-06 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1,257 |
| 2016-06-03 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-06-02 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-06-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-05-31 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 9,907 |
| 2016-05-27 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-05-26 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-05-25 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2016-05-24 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 2,096 |
| 2016-05-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2016-05-20 | $27.03 | $27.08 | $27.03 | $27.08 | $27.08 | 528 |
| 2016-05-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-05-18 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 4,046 |
| 2016-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2016-05-16 | $26.72 | $26.72 | $26.60 | $26.60 | $26.60 | 3,110 |
| 2016-05-13 | $26.68 | $26.68 | $26.67 | $26.67 | $26.67 | 4,046 |
| 2016-05-12 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2016-05-11 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2016-05-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 3,852 |
| 2016-05-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2016-05-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,770 |
| 2016-05-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,496 |
| 2016-05-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2016-05-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2,496 |
| 2016-05-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2016-04-29 | $26.04 | $26.04 | $25.65 | $26.04 | $26.04 | 5,654 |
| 2016-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-04-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-04-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-04-25 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 9,018 |
| 2016-04-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-21 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-19 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2016-04-14 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 6,045 |
| 2016-04-13 | $27.23 | $27.23 | $27.10 | $27.10 | $27.10 | 9,948 |
| 2016-04-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-07 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-06 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-04-01 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-31 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-24 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-23 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2016-03-22 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 62,010 |
| 2016-03-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 32,952 |
| 2016-03-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 3,329 |
| 2016-03-17 | $26.70 | $26.90 | $26.70 | $26.90 | $26.90 | 2,722 |
| 2016-03-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2016-03-15 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 940 |
| 2016-03-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-03-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2016-03-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 366 |
| 2016-03-09 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2016-03-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2016-03-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2016-03-04 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2016-03-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 39,300 |
| 2016-03-02 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 4,839 |
| 2016-03-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2016-02-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2016-02-26 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 935 |
| 2016-02-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-23 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-19 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-02-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 17,237 |
| 2016-02-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2016-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,928 |
| 2016-02-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2016-02-08 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2016-02-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 85 |
| 2016-02-04 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 85 |
| 2016-02-03 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2016-02-02 | $29.06 | $29.08 | $29.06 | $29.08 | $29.08 | 5,421 |
| 2016-02-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 350 |
| 2016-01-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2016-01-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2016-01-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2,346 |
| 2016-01-26 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-25 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-22 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-19 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 6,982 |
| 2016-01-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-01-14 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 4,752 |
| 2016-01-13 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2016-01-12 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2016-01-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2,730 |
| 2016-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-01-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-01-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-01-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2015-12-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2015-12-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2015-12-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2015-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2015-12-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,120 |
| 2015-12-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2015-12-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 5,633 |
| 2015-12-21 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 480 |
| 2015-12-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-11 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2015-12-10 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1,001 |
| 2015-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2015-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 986 |
| 2015-11-30 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2015-11-27 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2015-11-25 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 2,510 |
| 2015-11-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2015-11-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2015-11-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2015-11-19 | $32.60 | $32.75 | $32.60 | $32.75 | $32.75 | 936 |
| 2015-11-18 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2015-11-17 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2015-11-16 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2015-11-13 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2015-11-12 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2015-11-11 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 325 |
| 2015-11-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2015-11-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 11,000 |
| 2015-11-06 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2015-11-05 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2015-11-04 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1,424 |
| 2015-11-03 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2015-11-02 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 672 |
| 2015-10-30 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 115 |
| 2015-10-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 3,175 |
| 2015-10-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 8,323 |
| 2015-10-27 | $31.39 | $31.39 | $31.21 | $31.21 | $31.21 | 7,188 |
| 2015-10-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2015-10-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 800 |
| 2015-10-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-08 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-07 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 19,735 |
| 2015-10-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2015-10-01 | $29.03 | $29.03 | $28.95 | $28.95 | $28.95 | 2,401 |
| 2015-09-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,443 |
| 2015-09-29 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-28 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-25 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-24 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-23 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-22 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-21 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-18 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-17 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-15 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2015-09-11 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 337 |
| 2015-09-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-09-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-09-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 57 |
| 2015-09-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-09-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-09-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-09-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-08-31 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2015-08-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 840 |
| 2015-08-27 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2015-08-26 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2015-08-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News Headlines
Recent BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News
Similar Companies to BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |