Japan Tobacco Inc (JAPAF) Exchange: PINK
Data as of May 3, 2024
$26.02 ($0.00) 0.00%
Japan Tobacco Inc - Daily Information
Click for more stock information on Japan Tobacco Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.02 |
| Previous Close | $26.02 |
| High | $26.02 |
| Low | $26.02 |
| Adjusted Open | $26.02 |
| Previous Adjusted Close | $26.02 |
| Adjusted High | $26.02 |
| Adjusted Low | $26.02 |
About Japan Tobacco Inc (JAPAF)
No Description Available
Invest in Japan Tobacco Inc (JAPAF)
Historical Stock Data for Japan Tobacco Inc (JAPAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-11 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-09 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-08 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-04 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-03 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-04-01 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-03-28 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 2,363 |
| 2024-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2024-03-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2024-03-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2024-03-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2024-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 710 |
| 2024-03-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 240 |
| 2024-03-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-18 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-14 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-03-11 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1 |
| 2024-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-03-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 58 |
| 2024-02-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 6 |
| 2024-02-28 | $25.09 | $25.89 | $25.09 | $25.89 | $25.89 | 19 |
| 2024-02-27 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2024-02-26 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 4 |
| 2024-02-23 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2,100 |
| 2024-02-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-02-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-02-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 3,102 |
| 2024-02-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 55 |
| 2024-02-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-02-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 2,800 |
| 2024-02-12 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-02-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-02-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-02-07 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 5 |
| 2024-02-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 82 |
| 2024-02-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 5 |
| 2024-02-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 5 |
| 2024-02-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 5 |
| 2024-01-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 5 |
| 2024-01-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2024-01-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2024-01-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2024-01-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 600 |
| 2024-01-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-22 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-19 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-12 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2024-01-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 5 |
| 2024-01-02 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2023-12-29 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2023-12-28 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2023-12-27 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 100 |
| 2023-12-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 0 |
| 2023-12-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 0 |
| 2023-12-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 0 |
| 2023-12-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 0 |
| 2023-12-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 0 |
| 2023-12-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.31 | 100 |
| 2023-12-15 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-12-14 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 31 |
| 2023-12-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-12-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-12-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 585 |
| 2023-12-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-12-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 2023-12-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-12-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-12-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-11-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1 |
| 2023-11-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2023-11-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2023-11-27 | $26.10 | $26.10 | $25.44 | $25.44 | $25.44 | 11 |
| 2023-11-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-11-22 | $24.47 | $24.63 | $24.47 | $24.63 | $24.63 | 30 |
| 2023-11-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2023-11-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-13 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-08 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 2,300 |
| 2023-11-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 107 |
| 2023-11-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-11-02 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-11-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-31 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3,000 |
| 2023-10-30 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-27 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-26 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 4,400 |
| 2023-10-25 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-24 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-20 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-17 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-16 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-10-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 30 |
| 2023-10-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-10-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 425 |
| 2023-10-10 | $23.16 | $23.16 | $23.04 | $23.04 | $23.04 | 3,544 |
| 2023-10-09 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-10-06 | $22.56 | $22.56 | $22.15 | $22.15 | $22.15 | 3 |
| 2023-10-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2023-10-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 800 |
| 2023-09-29 | $23.96 | $23.96 | $22.47 | $22.47 | $22.47 | 4 |
| 2023-09-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 50 |
| 2023-09-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2 |
| 2023-09-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 7 |
| 2023-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-09-22 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-09-21 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 267 |
| 2023-09-20 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-09-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-09-18 | $22.51 | $22.51 | $22.11 | $22.11 | $22.11 | 2 |
| 2023-09-15 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 45 |
| 2023-09-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-09-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 3 |
| 2023-09-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 3,500 |
| 2023-09-11 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 67 |
| 2023-09-08 | $21.95 | $22.02 | $21.27 | $21.27 | $21.27 | 401 |
| 2023-09-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-09-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 800 |
| 2023-09-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-09-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-08-31 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-08-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-08-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-08-28 | $21.19 | $21.19 | $21.17 | $21.17 | $21.17 | 159 |
| 2023-08-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-08-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 158 |
| 2023-08-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-08-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-08-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-08-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-08-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 900 |
| 2023-08-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 288 |
| 2023-08-15 | $21.69 | $21.69 | $21.04 | $21.04 | $21.04 | 250 |
| 2023-08-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 500 |
| 2023-08-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-08-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-08-02 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 139 |
| 2023-08-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-07-31 | $22.69 | $22.96 | $22.13 | $22.96 | $22.96 | 12 |
| 2023-07-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-07-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 77 |
| 2023-07-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-07-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 789 |
| 2023-07-24 | $22.20 | $22.20 | $21.77 | $21.77 | $21.77 | 2 |
| 2023-07-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,500 |
| 2023-07-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-07-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2023-07-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-07-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-07-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 633 |
| 2023-06-30 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-06-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 30 |
| 2023-06-28 | $21.82 | $22.20 | $21.82 | $22.20 | $21.55 | 457 |
| 2023-06-27 | $22.50 | $22.50 | $22.45 | $22.45 | $21.79 | 233 |
| 2023-06-26 | $22.65 | $22.65 | $22.44 | $22.55 | $21.89 | 479 |
| 2023-06-23 | $22.33 | $22.33 | $22.33 | $22.33 | $21.68 | 0 |
| 2023-06-22 | $22.33 | $22.33 | $22.33 | $22.33 | $21.68 | 0 |
| 2023-06-21 | $22.33 | $22.33 | $22.33 | $22.33 | $21.68 | 0 |
| 2023-06-20 | $22.33 | $22.33 | $22.33 | $22.33 | $21.68 | 10 |
| 2023-06-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-06-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-06-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-06-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-06-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-06-09 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 207 |
| 2023-06-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-06-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 10 |
| 2023-06-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-06-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-06-02 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 60 |
| 2023-06-01 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2023-05-31 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 75 |
| 2023-05-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2023-05-26 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 75 |
| 2023-05-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-05-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-05-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 20 |
| 2023-05-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-05-19 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-05-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 111 |
| 2023-05-17 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-05-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2023-05-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 50 |
| 2023-05-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1,400 |
| 2023-05-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-05 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-05-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2,500 |
| 2023-05-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-05-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 20 |
| 2023-05-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-04-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1,500 |
| 2023-04-20 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 15 |
| 2023-04-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2023-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 10,570 |
| 2023-04-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 200 |
| 2023-04-14 | $20.94 | $21.06 | $20.94 | $21.06 | $21.06 | 770 |
| 2023-04-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 10 |
| 2023-04-12 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2023-04-11 | $20.71 | $20.94 | $20.71 | $20.94 | $20.94 | 1,858 |
| 2023-04-10 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1,000 |
| 2023-04-06 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-04-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-04-04 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-04-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-03-31 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-03-30 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-03-29 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2023-03-28 | $21.00 | $21.06 | $21.00 | $21.06 | $21.06 | 1,000 |
| 2023-03-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1,750 |
| 2023-03-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-03-23 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-03-22 | $20.98 | $20.98 | $20.82 | $20.82 | $20.82 | 145 |
| 2023-03-21 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-20 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-17 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-16 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 100 |
| 2023-03-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-03-13 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-03-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 600 |
| 2023-03-09 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 2,000 |
| 2023-03-08 | $20.54 | $20.54 | $20.32 | $20.32 | $20.32 | 16,402 |
| 2023-03-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 4 |
| 2023-03-06 | $20.44 | $20.44 | $20.40 | $20.40 | $20.40 | 501 |
| 2023-03-03 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-03-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2023-03-01 | $20.37 | $20.37 | $20.19 | $20.19 | $20.19 | 96 |
| 2023-02-28 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 10 |
| 2023-02-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,000 |
| 2023-02-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 111 |
| 2023-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 450 |
| 2023-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 20 |
| 2023-02-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 54 |
| 2023-02-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2023-02-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 4 |
| 2023-02-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 1,400 |
| 2023-02-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-02-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-02-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-02-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 100 |
| 2023-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-01-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2023-01-26 | $20.54 | $20.54 | $20.34 | $20.34 | $20.34 | 1,075 |
| 2023-01-25 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-24 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 3,300 |
| 2023-01-23 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-20 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-19 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-01-18 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 3,060 |
| 2023-01-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 5 |
| 2023-01-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 400 |
| 2023-01-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2023-01-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1 |
| 2023-01-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-01-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-01-06 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2023-01-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 103 |
| 2023-01-04 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2023-01-03 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-12-30 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-12-29 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 5 |
| 2022-12-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.67 | 0 |
| 2022-12-27 | $20.52 | $20.52 | $20.52 | $20.52 | $19.67 | 0 |
| 2022-12-23 | $20.52 | $20.52 | $20.52 | $20.52 | $19.67 | 0 |
| 2022-12-22 | $20.52 | $20.52 | $20.52 | $20.52 | $19.67 | 5 |
| 2022-12-21 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-20 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-19 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-16 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-15 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-14 | $21.07 | $21.07 | $21.07 | $21.07 | $20.20 | 0 |
| 2022-12-13 | $20.95 | $21.07 | $20.95 | $21.07 | $20.20 | 1,500 |
| 2022-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $19.65 | 1 |
| 2022-12-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-12-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2022-11-30 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,700 |
| 2022-11-29 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,400 |
| 2022-11-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 100 |
| 2022-11-25 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-11-23 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-11-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2022-11-21 | $20.33 | $20.33 | $19.88 | $19.88 | $19.88 | 176 |
| 2022-11-18 | $19.69 | $19.86 | $19.69 | $19.86 | $19.86 | 1,289 |
| 2022-11-17 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-11-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 200 |
| 2022-11-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2022-11-14 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 67 |
| 2022-11-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1,611 |
| 2022-11-10 | $19.65 | $20.06 | $19.65 | $20.06 | $20.06 | 359,721 |
| 2022-11-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-11-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 357,520 |
| 2022-11-07 | $19.77 | $19.77 | $19.10 | $19.10 | $19.10 | 505 |
| 2022-11-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 16,600 |
| 2022-11-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-11-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-11-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-10-31 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-10-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-10-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 16,600 |
| 2022-10-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2022-10-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2,000 |
| 2022-10-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-10-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-10-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1,819 |
| 2022-10-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-10-18 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1,208 |
| 2022-10-17 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 7,200 |
| 2022-10-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 4,924 |
| 2022-10-13 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 6,300 |
| 2022-10-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 6,908 |
| 2022-10-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 200 |
| 2022-10-10 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-10-07 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-10-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-10-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-10-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 67 |
| 2022-10-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,000 |
| 2022-09-30 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-29 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-28 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-27 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-26 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 900 |
| 2022-09-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-22 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-20 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-09-19 | $15.91 | $16.24 | $15.91 | $16.24 | $16.24 | 889 |
| 2022-09-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 600 |
| 2022-09-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1,176 |
| 2022-09-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 13,400 |
| 2022-09-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 27,000 |
| 2022-09-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-09-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 134 |
| 2022-09-01 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-31 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-30 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 700 |
| 2022-08-29 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-24 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-23 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-22 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-19 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-18 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-17 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-16 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-15 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-12 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1,900 |
| 2022-08-11 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 3,300 |
| 2022-08-10 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-08-09 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1,819 |
| 2022-08-08 | $17.68 | $17.68 | $17.04 | $17.12 | $17.12 | 7 |
| 2022-08-05 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1,100 |
| 2022-08-04 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-08-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 100 |
| 2022-08-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-08-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2022-07-27 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 143 |
| 2022-07-26 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 100 |
| 2022-07-25 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-07-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-07-21 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1,871 |
| 2022-07-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 63 |
| 2022-07-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2,800 |
| 2022-07-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-07-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-07-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 190 |
| 2022-07-13 | $16.95 | $17.22 | $16.95 | $17.22 | $17.22 | 22,800 |
| 2022-07-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-08 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-06 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-07-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 3 |
| 2022-07-01 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-06-30 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-06-29 | $16.62 | $17.06 | $16.62 | $17.06 | $17.06 | 4,075 |
| 2022-06-28 | $18.25 | $18.25 | $18.24 | $18.25 | $18.25 | 550 |
| 2022-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-06-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 600 |
| 2022-06-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 2,000 |
| 2022-06-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 50 |
| 2022-06-21 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-06-17 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 5,501 |
| 2022-06-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-06-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 200 |
| 2022-06-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1 |
| 2022-06-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-06-10 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-06-09 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-06-08 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-06-07 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-06-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 871 |
| 2022-06-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1,000 |
| 2022-06-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 68 |
| 2022-06-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 55 |
| 2022-05-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 1,000 |
| 2022-05-27 | $18.48 | $18.67 | $18.41 | $18.67 | $18.67 | 521 |
| 2022-05-26 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 36 |
| 2022-05-25 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-05-24 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 818 |
| 2022-05-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 100 |
| 2022-05-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 300 |
| 2022-05-19 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1,850 |
| 2022-05-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2022-05-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2022-05-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 35 |
| 2022-05-13 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 300 |
| 2022-05-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 70 |
| 2022-05-11 | $17.32 | $17.77 | $17.32 | $17.77 | $17.77 | 120 |
| 2022-05-10 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-05-09 | $17.36 | $17.37 | $17.20 | $17.37 | $17.37 | 1,785 |
| 2022-05-06 | $17.32 | $17.36 | $17.32 | $17.36 | $17.36 | 8,444 |
| 2022-05-05 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 100 |
| 2022-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 161 |
| 2022-05-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-05-02 | $16.77 | $17.00 | $16.75 | $16.75 | $16.75 | 161 |
| 2022-04-29 | $16.88 | $16.88 | $16.75 | $16.88 | $16.88 | 1,450 |
| 2022-04-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-04-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 23 |
| 2022-04-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,100 |
| 2022-04-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 20 |
| 2022-04-22 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-04-21 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-04-20 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 20 |
| 2022-04-19 | $16.81 | $16.81 | $16.75 | $16.75 | $16.75 | 15,453 |
| 2022-04-18 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 68 |
| 2022-04-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2022-04-13 | $16.90 | $17.35 | $16.90 | $16.94 | $16.94 | 883 |
| 2022-04-12 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2,300 |
| 2022-04-11 | $17.04 | $17.10 | $16.92 | $16.92 | $16.92 | 399 |
| 2022-04-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-04-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-04-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 2 |
| 2022-04-05 | $17.64 | $17.64 | $17.56 | $17.56 | $17.56 | 1,450 |
| 2022-04-04 | $17.96 | $17.96 | $17.41 | $17.41 | $17.41 | 61,125 |
| 2022-04-01 | $17.68 | $17.68 | $17.36 | $17.36 | $17.36 | 4 |
| 2022-03-31 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2,500 |
| 2022-03-30 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-03-29 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2022-03-28 | $17.74 | $17.74 | $16.90 | $17.19 | $17.19 | 358 |
| 2022-03-25 | $17.48 | $17.48 | $17.44 | $17.44 | $17.44 | 46 |
| 2022-03-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 28,000 |
| 2022-03-23 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,400 |
| 2022-03-22 | $17.58 | $17.58 | $16.98 | $17.39 | $17.39 | 6,700 |
| 2022-03-21 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2022-03-18 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 6,700 |
| 2022-03-17 | $16.99 | $17.39 | $16.99 | $17.39 | $17.39 | 1,799 |
| 2022-03-16 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 181 |
| 2022-03-15 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 7,500 |
| 2022-03-14 | $17.48 | $17.48 | $17.01 | $17.16 | $17.16 | 6,060 |
| 2022-03-11 | $17.25 | $17.26 | $17.12 | $17.26 | $17.26 | 9,850 |
| 2022-03-10 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 640 |
| 2022-03-09 | $17.80 | $17.80 | $17.59 | $17.59 | $17.59 | 3,151 |
| 2022-03-08 | $17.21 | $17.57 | $17.21 | $17.45 | $17.45 | 1,650 |
| 2022-03-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 27 |
| 2022-03-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-03-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 900 |
| 2022-03-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 300 |
| 2022-03-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 200 |
| 2022-02-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 3,700 |
| 2022-02-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 297 |
| 2022-02-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 60 |
| 2022-02-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-22 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-02-18 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2,150 |
| 2022-02-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 600 |
| 2022-02-16 | $19.95 | $20.58 | $19.95 | $20.58 | $20.58 | 42,237 |
| 2022-02-15 | $20.50 | $20.50 | $20.32 | $20.32 | $20.32 | 500 |
| 2022-02-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 121 |
| 2022-02-11 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-02-10 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-02-09 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1 |
| 2022-02-08 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 7,602 |
| 2022-02-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 200 |
| 2022-02-04 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-02-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-02-02 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 206 |
| 2022-02-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-01-31 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-01-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-01-27 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-01-26 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 1,611 |
| 2022-01-25 | $20.12 | $20.48 | $20.12 | $20.48 | $20.48 | 170 |
| 2022-01-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-01-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-01-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2022-01-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 245 |
| 2022-01-18 | $20.99 | $20.99 | $20.79 | $20.79 | $20.79 | 245 |
| 2022-01-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 50,200 |
| 2022-01-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-01-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-01-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-01-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-01-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2022-01-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2022-01-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 200 |
| 2022-01-04 | $20.05 | $20.05 | $19.51 | $19.51 | $19.51 | 2,575 |
| 2022-01-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-12-31 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1,350 |
| 2021-12-30 | $19.64 | $19.98 | $19.64 | $19.98 | $19.98 | 396 |
| 2021-12-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2021-12-28 | $20.56 | $20.56 | $20.56 | $20.56 | $19.93 | 0 |
| 2021-12-27 | $21.50 | $21.50 | $20.26 | $20.56 | $19.93 | 1,101 |
| 2021-12-23 | $20.83 | $20.83 | $20.83 | $20.83 | $20.19 | 0 |
| 2021-12-22 | $21.38 | $21.38 | $20.82 | $20.83 | $20.19 | 2,260 |
| 2021-12-21 | $21.00 | $21.18 | $21.00 | $21.18 | $20.53 | 3,377 |
| 2021-12-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.19 | 0 |
| 2021-12-17 | $20.83 | $20.83 | $20.83 | $20.83 | $20.19 | 0 |
| 2021-12-16 | $21.56 | $21.56 | $20.46 | $20.83 | $20.19 | 1,758 |
| 2021-12-15 | $21.49 | $21.49 | $21.49 | $21.49 | $20.83 | 5 |
| 2021-12-14 | $20.10 | $20.10 | $20.10 | $20.10 | $19.48 | 0 |
| 2021-12-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.48 | 90 |
| 2021-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 0 |
| 2021-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 0 |
| 2021-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 7,602 |
| 2021-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 0 |
| 2021-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 0 |
| 2021-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 0 |
| 2021-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.38 | 100 |
| 2021-12-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.04 | 0 |
| 2021-11-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.04 | 0 |
| 2021-11-29 | $19.64 | $19.64 | $19.64 | $19.64 | $19.04 | 0 |
| 2021-11-26 | $19.64 | $19.64 | $19.64 | $19.64 | $19.04 | 0 |
| 2021-11-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.04 | 108 |
| 2021-11-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.22 | 0 |
| 2021-11-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.22 | 1,000 |
| 2021-11-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.03 | 400 |
| 2021-11-18 | $19.57 | $20.15 | $19.57 | $20.15 | $19.53 | 3,230 |
| 2021-11-17 | $20.11 | $20.11 | $20.11 | $20.11 | $19.49 | 2 |
| 2021-11-16 | $20.57 | $20.57 | $20.57 | $20.57 | $19.94 | 1 |
| 2021-11-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.58 | 321 |
| 2021-11-12 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-11 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-10 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 900 |
| 2021-11-09 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 0 |
| 2021-11-03 | $20.13 | $20.13 | $20.13 | $20.13 | $19.51 | 1 |
| 2021-11-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.92 | 0 |
| 2021-11-01 | $20.42 | $20.55 | $20.42 | $20.55 | $19.92 | 99,456 |
| 2021-10-29 | $19.69 | $20.00 | $19.69 | $20.00 | $19.38 | 1,739 |
| 2021-10-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.32 | 0 |
| 2021-10-27 | $19.93 | $19.93 | $19.93 | $19.93 | $19.32 | 0 |
| 2021-10-26 | $19.93 | $19.93 | $19.93 | $19.93 | $19.32 | 0 |
| 2021-10-25 | $19.93 | $19.93 | $19.93 | $19.93 | $19.32 | 4 |
| 2021-10-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.25 | 0 |
| 2021-10-21 | $20.00 | $20.00 | $19.86 | $19.86 | $19.25 | 1,002 |
| 2021-10-20 | $20.69 | $20.69 | $20.69 | $20.69 | $20.05 | 20 |
| 2021-10-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.13 | 0 |
| 2021-10-18 | $19.49 | $20.24 | $19.49 | $19.74 | $19.13 | 1,505 |
| 2021-10-15 | $19.83 | $19.83 | $19.83 | $19.83 | $19.22 | 32 |
| 2021-10-14 | $20.61 | $20.61 | $19.83 | $19.83 | $19.22 | 115 |
| 2021-10-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.26 | 200,001 |
| 2021-10-12 | $19.71 | $19.71 | $19.71 | $19.71 | $19.10 | 0 |
| 2021-10-11 | $19.79 | $19.79 | $19.71 | $19.71 | $19.10 | 51 |
| 2021-10-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 0 |
| 2021-10-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 0 |
| 2021-10-06 | $19.37 | $19.69 | $19.37 | $19.69 | $19.08 | 314 |
| 2021-10-05 | $19.27 | $19.27 | $19.27 | $19.27 | $18.68 | 0 |
| 2021-10-04 | $19.30 | $19.30 | $19.27 | $19.27 | $18.68 | 622 |
| 2021-10-01 | $19.26 | $19.35 | $19.26 | $19.26 | $18.67 | 106,405 |
| 2021-09-30 | $19.64 | $19.64 | $19.26 | $19.35 | $18.75 | 31,632 |
| 2021-09-29 | $19.04 | $19.04 | $19.04 | $19.04 | $18.45 | 0 |
| 2021-09-28 | $19.04 | $19.04 | $19.04 | $19.04 | $18.45 | 74 |
| 2021-09-27 | $19.64 | $19.64 | $19.38 | $19.38 | $18.78 | 181 |
| 2021-09-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 26 |
| 2021-09-23 | $19.39 | $19.39 | $19.39 | $19.39 | $18.79 | 21 |
| 2021-09-22 | $19.55 | $19.55 | $19.55 | $19.55 | $18.95 | 0 |
| 2021-09-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.95 | 0 |
| 2021-09-20 | $19.55 | $19.55 | $19.55 | $19.55 | $18.95 | 0 |
| 2021-09-17 | $19.29 | $19.55 | $19.29 | $19.55 | $18.95 | 20 |
| 2021-09-16 | $20.16 | $20.16 | $20.16 | $20.16 | $19.54 | 0 |
| 2021-09-15 | $20.16 | $20.16 | $20.16 | $20.16 | $19.54 | 0 |
| 2021-09-14 | $20.16 | $20.16 | $20.16 | $20.16 | $19.54 | 0 |
| 2021-09-13 | $20.16 | $20.16 | $20.16 | $20.16 | $19.54 | 50 |
| 2021-09-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
| 2021-09-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 206 |
| 2021-09-08 | $20.23 | $20.23 | $19.42 | $19.42 | $18.82 | 358 |
| 2021-09-07 | $19.45 | $19.92 | $19.40 | $19.92 | $19.31 | 650 |
| 2021-09-03 | $20.52 | $20.52 | $19.49 | $19.49 | $18.89 | 291 |
| 2021-09-02 | $19.09 | $19.09 | $19.09 | $19.09 | $18.50 | 1 |
| 2021-09-01 | $19.37 | $19.37 | $19.37 | $19.37 | $18.77 | 0 |
| 2021-08-31 | $19.37 | $19.37 | $19.37 | $19.37 | $18.77 | 150 |
| 2021-08-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.36 | 1 |
| 2021-08-27 | $19.23 | $19.23 | $19.23 | $19.23 | $18.64 | 0 |
| 2021-08-26 | $19.23 | $19.23 | $19.23 | $19.23 | $18.64 | 5 |
| 2021-08-25 | $19.00 | $19.39 | $19.00 | $19.39 | $18.79 | 675 |
| 2021-08-24 | $19.01 | $19.01 | $19.01 | $19.01 | $18.42 | 122 |
| 2021-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 1 |
| 2021-08-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 0 |
| 2021-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.14 | 2,401 |
| 2021-08-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.03 | 0 |
| 2021-08-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.03 | 0 |
| 2021-08-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.03 | 0 |
| 2021-08-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.03 | 1 |
| 2021-08-12 | $20.13 | $20.13 | $19.55 | $19.55 | $18.94 | 12 |
| 2021-08-11 | $18.91 | $18.91 | $18.91 | $18.91 | $18.33 | 0 |
| 2021-08-10 | $18.91 | $18.91 | $18.91 | $18.91 | $18.33 | 0 |
| 2021-08-09 | $18.91 | $18.91 | $18.91 | $18.91 | $18.33 | 15 |
| 2021-08-06 | $19.39 | $19.39 | $19.39 | $19.39 | $18.79 | 100 |
| 2021-08-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.40 | 1 |
| 2021-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.90 | 380 |
| 2021-08-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.11 | 0 |
| 2021-08-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.11 | 0 |
| 2021-07-30 | $19.36 | $19.73 | $19.36 | $19.72 | $19.11 | 2,100 |
| 2021-07-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 0 |
| 2021-07-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 0 |
| 2021-07-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 0 |
| 2021-07-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.08 | 1 |
| 2021-07-23 | $20.23 | $20.23 | $19.61 | $19.61 | $19.01 | 40 |
| 2021-07-22 | $20.10 | $20.10 | $20.10 | $20.10 | $19.48 | 15 |
| 2021-07-21 | $19.90 | $19.94 | $19.90 | $19.94 | $19.33 | 203 |
| 2021-07-20 | $19.73 | $19.73 | $19.73 | $19.73 | $19.12 | 100 |
| 2021-07-19 | $19.67 | $19.67 | $19.67 | $19.67 | $19.06 | 1,000 |
| 2021-07-16 | $19.67 | $19.67 | $19.67 | $19.67 | $19.06 | 2,190 |
| 2021-07-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.53 | 0 |
| 2021-07-14 | $19.56 | $20.15 | $19.56 | $20.15 | $19.53 | 117 |
| 2021-07-13 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 0 |
| 2021-07-12 | $19.38 | $19.38 | $19.38 | $19.38 | $18.78 | 1 |
| 2021-07-09 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 18,537 |
| 2021-07-08 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 0 |
| 2021-07-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 0 |
| 2021-07-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.85 | 1 |
| 2021-07-02 | $18.62 | $19.41 | $18.62 | $19.41 | $18.81 | 307 |
| 2021-07-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.60 | 200 |
| 2021-06-30 | $19.42 | $19.42 | $19.42 | $19.42 | $18.82 | 0 |
| 2021-06-29 | $19.42 | $19.42 | $19.42 | $19.42 | $18.82 | 250 |
| 2021-06-28 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 0 |
| 2021-06-25 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 0 |
| 2021-06-24 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 0 |
| 2021-06-23 | $20.03 | $20.03 | $19.80 | $19.80 | $18.63 | 254 |
| 2021-06-22 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 0 |
| 2021-06-21 | $19.88 | $19.88 | $19.80 | $19.80 | $18.63 | 2,500 |
| 2021-06-18 | $20.43 | $20.43 | $20.43 | $20.43 | $19.22 | 2,500 |
| 2021-06-17 | $20.63 | $20.63 | $20.63 | $20.63 | $19.41 | 200 |
| 2021-06-16 | $20.18 | $20.18 | $20.18 | $20.18 | $18.98 | 90 |
| 2021-06-15 | $20.21 | $20.21 | $19.88 | $19.88 | $18.70 | 40 |
| 2021-06-14 | $19.72 | $19.72 | $19.72 | $19.72 | $18.55 | 0 |
| 2021-06-11 | $19.72 | $19.72 | $19.72 | $19.72 | $18.55 | 400 |
| 2021-06-10 | $19.89 | $19.89 | $19.89 | $19.89 | $18.71 | 0 |
| 2021-06-09 | $19.89 | $19.89 | $19.89 | $19.89 | $18.71 | 51 |
| 2021-06-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
| 2021-06-07 | $19.62 | $20.19 | $19.62 | $20.19 | $18.99 | 3 |
| 2021-06-04 | $20.30 | $20.30 | $20.30 | $20.30 | $19.10 | 0 |
| 2021-06-03 | $20.30 | $20.30 | $20.30 | $20.30 | $19.10 | 2 |
| 2021-06-02 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 0 |
| 2021-06-01 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 18,537 |
| 2021-05-28 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 0 |
| 2021-05-27 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 15,126 |
| 2021-05-26 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 225,760 |
| 2021-05-25 | $20.26 | $20.26 | $20.26 | $20.26 | $19.06 | 99 |
| 2021-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.58 | 0 |
| 2021-05-21 | $19.75 | $19.75 | $19.75 | $19.75 | $18.58 | 1 |
| 2021-05-20 | $19.92 | $19.92 | $19.92 | $19.92 | $18.74 | 130 |
| 2021-05-19 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 145 |
| 2021-05-18 | $19.69 | $20.07 | $19.69 | $20.07 | $18.88 | 225 |
| 2021-05-17 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 0 |
| 2021-05-14 | $19.80 | $19.80 | $19.80 | $19.80 | $18.63 | 2,250 |
| 2021-05-13 | $19.41 | $19.88 | $19.41 | $19.80 | $18.63 | 1,502 |
| 2021-05-12 | $20.21 | $20.21 | $20.21 | $20.21 | $19.01 | 0 |
| 2021-05-11 | $20.21 | $20.21 | $20.21 | $20.21 | $19.01 | 300 |
| 2021-05-10 | $19.25 | $19.94 | $19.25 | $19.94 | $18.76 | 163 |
| 2021-05-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.25 | 2,200 |
| 2021-05-06 | $19.30 | $19.30 | $19.30 | $19.30 | $18.16 | 560 |
| 2021-05-05 | $19.31 | $19.39 | $18.83 | $18.83 | $17.71 | 256 |
| 2021-05-04 | $19.45 | $19.45 | $19.45 | $19.45 | $18.30 | 0 |
| 2021-05-03 | $19.33 | $19.45 | $19.13 | $19.45 | $18.30 | 2,114 |
| 2021-04-30 | $19.15 | $19.43 | $19.15 | $19.43 | $18.28 | 1,435 |
| 2021-04-29 | $18.83 | $18.83 | $18.83 | $18.83 | $17.71 | 2 |
| 2021-04-28 | $19.10 | $19.10 | $18.76 | $18.76 | $17.65 | 728 |
| 2021-04-27 | $19.34 | $19.34 | $18.99 | $18.99 | $17.86 | 6 |
| 2021-04-26 | $19.53 | $19.53 | $19.53 | $19.53 | $18.37 | 0 |
| 2021-04-23 | $18.79 | $19.53 | $18.79 | $19.53 | $18.37 | 116 |
| 2021-04-22 | $19.60 | $19.60 | $19.23 | $19.23 | $18.09 | 16 |
| 2021-04-21 | $18.94 | $18.94 | $18.94 | $18.94 | $17.82 | 0 |
| 2021-04-20 | $19.19 | $19.51 | $18.94 | $18.94 | $17.82 | 503 |
| 2021-04-19 | $19.86 | $19.93 | $19.19 | $19.19 | $18.05 | 1,033 |
| 2021-04-16 | $19.58 | $19.58 | $19.58 | $19.58 | $18.42 | 60 |
| 2021-04-15 | $18.99 | $18.99 | $18.99 | $18.99 | $17.86 | 2,214 |
| 2021-04-14 | $19.06 | $19.27 | $19.06 | $19.27 | $18.13 | 1,006 |
| 2021-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $17.78 | 0 |
| 2021-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $17.78 | 0 |
| 2021-04-09 | $18.90 | $18.90 | $18.90 | $18.90 | $17.78 | 0 |
| 2021-04-08 | $18.90 | $18.90 | $18.90 | $18.90 | $17.78 | 1,100 |
| 2021-04-07 | $19.25 | $19.25 | $19.25 | $19.25 | $18.11 | 0 |
| 2021-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.11 | 1,481 |
| 2021-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.11 | 0 |
| 2021-04-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.11 | 25 |
| 2021-03-31 | $19.37 | $19.37 | $19.30 | $19.30 | $18.16 | 500 |
| 2021-03-30 | $20.12 | $20.12 | $19.86 | $19.86 | $18.68 | 101 |
| 2021-03-29 | $19.47 | $19.47 | $19.47 | $19.47 | $18.32 | 2 |
| 2021-03-26 | $19.16 | $19.16 | $19.16 | $19.16 | $18.02 | 0 |
| 2021-03-25 | $19.16 | $19.16 | $19.16 | $19.16 | $18.02 | 0 |
| 2021-03-24 | $19.16 | $19.16 | $19.16 | $19.16 | $18.02 | 0 |
| 2021-03-23 | $19.16 | $19.16 | $19.16 | $19.16 | $18.02 | 69 |
| 2021-03-22 | $19.20 | $19.61 | $19.20 | $19.61 | $18.45 | 2 |
| 2021-03-19 | $19.96 | $19.96 | $19.96 | $19.96 | $18.78 | 1 |
| 2021-03-18 | $18.77 | $18.77 | $18.77 | $18.77 | $17.65 | 0 |
| 2021-03-17 | $18.94 | $18.94 | $18.77 | $18.77 | $17.65 | 3 |
| 2021-03-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.26 | 1 |
| 2021-03-15 | $19.17 | $19.17 | $18.82 | $18.82 | $17.70 | 203 |
| 2021-03-12 | $18.09 | $19.03 | $18.09 | $19.03 | $17.90 | 28 |
| 2021-03-11 | $18.92 | $18.92 | $18.92 | $18.92 | $17.80 | 10 |
| 2021-03-10 | $18.58 | $18.58 | $18.58 | $18.58 | $17.48 | 3,947 |
| 2021-03-09 | $18.51 | $18.51 | $18.51 | $18.51 | $17.41 | 81,188 |
| 2021-03-08 | $18.05 | $18.05 | $18.05 | $18.05 | $16.98 | 25,000 |
| 2021-03-05 | $18.15 | $18.23 | $17.88 | $17.88 | $16.82 | 2,011 |
| 2021-03-04 | $18.39 | $18.39 | $18.39 | $18.39 | $17.30 | 140 |
| 2021-03-03 | $18.00 | $18.00 | $17.79 | $17.81 | $16.75 | 1,153 |
| 2021-03-02 | $18.01 | $18.01 | $18.01 | $18.01 | $16.94 | 500 |
| 2021-03-01 | $18.31 | $18.31 | $18.31 | $18.31 | $17.22 | 92 |
| 2021-02-26 | $18.11 | $18.11 | $18.09 | $18.09 | $17.02 | 158 |
| 2021-02-25 | $18.02 | $18.47 | $18.02 | $18.27 | $17.19 | 212 |
| 2021-02-24 | $18.57 | $18.57 | $18.57 | $18.57 | $17.47 | 901 |
| 2021-02-23 | $18.60 | $18.60 | $18.40 | $18.40 | $17.31 | 2,305 |
| 2021-02-22 | $18.40 | $18.57 | $18.40 | $18.57 | $17.47 | 4,936 |
| 2021-02-19 | $18.58 | $18.58 | $18.05 | $18.05 | $16.98 | 226 |
| 2021-02-18 | $18.63 | $18.63 | $18.50 | $18.50 | $17.40 | 210 |
| 2021-02-17 | $18.40 | $18.40 | $18.40 | $18.40 | $17.31 | 600 |
| 2021-02-16 | $18.81 | $19.07 | $18.40 | $18.40 | $17.31 | 1,148 |
| 2021-02-12 | $18.37 | $19.25 | $18.37 | $19.12 | $17.99 | 89 |
| 2021-02-11 | $18.93 | $18.93 | $18.93 | $18.93 | $17.81 | 36 |
| 2021-02-10 | $18.70 | $19.04 | $18.70 | $19.04 | $17.91 | 9,659 |
| 2021-02-09 | $19.74 | $19.85 | $19.00 | $19.85 | $18.67 | 25,453 |
| 2021-02-08 | $20.42 | $20.42 | $20.42 | $20.42 | $19.21 | 27 |
| 2021-02-05 | $20.08 | $20.08 | $20.08 | $20.08 | $18.89 | 1,700 |
| 2021-02-04 | $20.08 | $20.08 | $20.08 | $20.08 | $18.89 | 0 |
| 2021-02-03 | $20.08 | $20.08 | $20.08 | $20.08 | $18.89 | 58 |
| 2021-02-02 | $20.19 | $20.19 | $19.61 | $20.10 | $18.91 | 914 |
| 2021-02-01 | $19.46 | $20.21 | $19.46 | $20.21 | $19.01 | 99 |
| 2021-01-29 | $19.52 | $19.52 | $19.52 | $19.52 | $18.36 | 50 |
| 2021-01-28 | $19.56 | $19.80 | $19.56 | $19.80 | $18.63 | 123 |
| 2021-01-27 | $19.91 | $20.13 | $19.91 | $20.13 | $18.93 | 303 |
| 2021-01-26 | $20.17 | $20.17 | $20.17 | $20.17 | $18.97 | 73 |
| 2021-01-25 | $19.44 | $19.48 | $19.44 | $19.48 | $18.33 | 253 |
| 2021-01-22 | $19.40 | $19.83 | $19.40 | $19.61 | $18.45 | 100,131 |
| 2021-01-21 | $19.56 | $19.56 | $19.48 | $19.48 | $18.33 | 1,500 |
| 2021-01-20 | $19.11 | $19.11 | $19.11 | $19.11 | $17.98 | 326 |
| 2021-01-19 | $18.97 | $19.81 | $18.97 | $19.81 | $18.64 | 269 |
| 2021-01-15 | $19.85 | $19.85 | $19.69 | $19.69 | $18.52 | 176 |
| 2021-01-14 | $19.46 | $19.46 | $19.46 | $19.46 | $18.31 | 0 |
| 2021-01-13 | $19.46 | $19.46 | $19.46 | $19.46 | $18.31 | 16 |
| 2021-01-12 | $19.21 | $19.48 | $19.21 | $19.48 | $18.33 | 113 |
| 2021-01-11 | $19.88 | $19.92 | $19.27 | $19.27 | $18.13 | 769 |
| 2021-01-08 | $19.95 | $19.95 | $19.64 | $19.64 | $18.48 | 266 |
| 2021-01-07 | $19.92 | $20.09 | $19.92 | $19.98 | $18.80 | 614 |
| 2021-01-06 | $19.59 | $19.59 | $19.59 | $19.59 | $18.43 | 50 |
| 2021-01-05 | $19.77 | $19.77 | $19.77 | $19.77 | $18.60 | 556 |
| 2021-01-04 | $19.89 | $20.32 | $19.77 | $19.77 | $18.60 | 4,182 |
| 2020-12-31 | $20.84 | $20.87 | $20.47 | $20.47 | $19.25 | 141 |
| 2020-12-30 | $20.02 | $20.53 | $20.02 | $20.53 | $19.31 | 884 |
| 2020-12-29 | $20.25 | $20.25 | $20.04 | $20.04 | $18.85 | 2,901 |
| 2020-12-28 | $20.30 | $21.32 | $20.30 | $21.11 | $19.15 | 1,934 |
| 2020-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.05 | 120 |
| 2020-12-23 | $20.97 | $20.97 | $20.97 | $20.97 | $19.02 | 15 |
| 2020-12-22 | $21.67 | $21.67 | $20.44 | $20.44 | $18.54 | 1,030 |
| 2020-12-21 | $20.32 | $21.44 | $20.32 | $21.44 | $19.45 | 94 |
| 2020-12-18 | $21.50 | $21.50 | $21.22 | $21.22 | $19.25 | 721 |
| 2020-12-17 | $21.08 | $21.08 | $21.08 | $21.08 | $19.12 | 1,400 |
| 2020-12-16 | $21.08 | $21.08 | $21.08 | $21.08 | $19.12 | 143 |
| 2020-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.05 | 375 |
| 2020-12-14 | $21.07 | $21.07 | $20.43 | $20.43 | $18.53 | 80 |
| 2020-12-11 | $20.91 | $21.28 | $20.54 | $20.54 | $18.63 | 1,261 |
| 2020-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.60 | 495 |
| 2020-12-09 | $21.42 | $21.42 | $20.33 | $20.71 | $18.79 | 1,831 |
| 2020-12-08 | $20.51 | $20.51 | $20.51 | $20.51 | $18.61 | 159 |
| 2020-12-07 | $20.31 | $20.32 | $20.31 | $20.32 | $18.43 | 3,755 |
| 2020-12-04 | $20.60 | $20.83 | $20.43 | $20.43 | $18.53 | 1,667 |
| 2020-12-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.51 | 236 |
| 2020-12-02 | $20.99 | $20.99 | $19.84 | $19.84 | $18.00 | 131 |
| 2020-12-01 | $20.38 | $20.38 | $20.38 | $20.38 | $18.49 | 107 |
| 2020-11-30 | $20.60 | $20.97 | $20.50 | $20.50 | $18.60 | 2,010 |
| 2020-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.05 | 500 |
| 2020-11-25 | $20.15 | $21.18 | $20.15 | $20.97 | $19.02 | 49 |
| 2020-11-24 | $20.63 | $20.63 | $20.63 | $20.63 | $18.71 | 80 |
| 2020-11-23 | $20.50 | $20.54 | $20.50 | $20.54 | $18.63 | 30 |
| 2020-11-20 | $20.80 | $20.80 | $20.80 | $20.80 | $18.87 | 2,670 |
| 2020-11-19 | $21.25 | $21.25 | $20.44 | $20.44 | $18.54 | 190 |
| 2020-11-18 | $21.44 | $21.44 | $20.60 | $20.61 | $18.70 | 201 |
| 2020-11-17 | $20.71 | $20.93 | $20.71 | $20.93 | $18.99 | 113 |
| 2020-11-16 | $20.56 | $20.56 | $20.50 | $20.50 | $18.60 | 134 |
| 2020-11-13 | $20.62 | $20.62 | $20.16 | $20.16 | $18.29 | 7,237 |
| 2020-11-12 | $20.93 | $20.93 | $20.58 | $20.58 | $18.67 | 199 |
| 2020-11-11 | $20.81 | $20.81 | $20.73 | $20.73 | $18.81 | 1,700 |
| 2020-11-10 | $20.62 | $20.62 | $20.60 | $20.62 | $18.71 | 1,728 |
| 2020-11-09 | $19.71 | $19.71 | $19.71 | $19.71 | $17.88 | 155 |
| 2020-11-06 | $19.63 | $19.63 | $19.63 | $19.63 | $17.81 | 1,000 |
| 2020-11-05 | $19.43 | $19.63 | $19.43 | $19.63 | $17.81 | 178 |
| 2020-11-04 | $20.67 | $20.67 | $19.85 | $19.85 | $18.01 | 46 |
| 2020-11-03 | $19.88 | $19.88 | $19.80 | $19.80 | $17.96 | 50 |
| 2020-11-02 | $19.86 | $20.00 | $19.55 | $20.00 | $18.14 | 3,139 |
| 2020-10-30 | $19.00 | $19.00 | $18.99 | $18.99 | $17.23 | 183 |
| 2020-10-29 | $18.85 | $18.85 | $18.85 | $18.85 | $17.10 | 0 |
| 2020-10-28 | $18.85 | $18.85 | $18.85 | $18.85 | $17.10 | 0 |
| 2020-10-27 | $18.85 | $18.85 | $18.85 | $18.85 | $17.10 | 267 |
| 2020-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $17.03 | 0 |
| 2020-10-23 | $18.77 | $18.77 | $18.77 | $18.77 | $17.03 | 11 |
| 2020-10-22 | $19.07 | $19.07 | $19.07 | $19.07 | $17.30 | 2,800 |
| 2020-10-21 | $18.46 | $19.07 | $18.46 | $19.07 | $17.30 | 86 |
| 2020-10-20 | $18.80 | $18.80 | $18.80 | $18.80 | $17.05 | 300 |
| 2020-10-19 | $19.06 | $19.06 | $19.03 | $19.03 | $17.27 | 500 |
| 2020-10-16 | $18.81 | $18.81 | $18.80 | $18.80 | $17.05 | 170 |
| 2020-10-15 | $18.72 | $18.72 | $18.72 | $18.72 | $16.98 | 50 |
| 2020-10-14 | $18.99 | $18.99 | $18.99 | $18.99 | $17.22 | 0 |
| 2020-10-13 | $18.99 | $18.99 | $18.99 | $18.99 | $17.22 | 0 |
| 2020-10-12 | $18.99 | $18.99 | $18.99 | $18.99 | $17.22 | 0 |
| 2020-10-09 | $19.07 | $19.07 | $18.99 | $18.99 | $17.22 | 187 |
| 2020-10-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.08 | 100 |
| 2020-10-07 | $19.08 | $19.08 | $18.84 | $18.84 | $17.09 | 594 |
| 2020-10-06 | $18.34 | $18.34 | $18.34 | $18.34 | $16.64 | 5,400 |
| 2020-10-05 | $18.55 | $18.55 | $18.34 | $18.34 | $16.64 | 43 |
| 2020-10-02 | $18.31 | $18.31 | $18.31 | $18.31 | $16.61 | 1,939 |
| 2020-10-01 | $18.26 | $18.26 | $18.26 | $18.26 | $16.56 | 0 |
| 2020-09-30 | $18.36 | $18.36 | $18.26 | $18.26 | $16.56 | 1,922 |
| 2020-09-29 | $18.31 | $18.31 | $18.31 | $18.31 | $16.61 | 32 |
| 2020-09-28 | $18.53 | $18.53 | $18.53 | $18.53 | $16.81 | 2 |
| 2020-09-25 | $18.39 | $18.39 | $18.39 | $18.39 | $16.68 | 132 |
| 2020-09-24 | $19.10 | $19.10 | $18.19 | $18.19 | $16.50 | 33,757 |
| 2020-09-23 | $18.59 | $18.59 | $18.34 | $18.34 | $16.64 | 303 |
| 2020-09-22 | $19.06 | $19.06 | $19.06 | $19.06 | $17.29 | 11 |
| 2020-09-21 | $18.67 | $18.67 | $18.38 | $18.40 | $16.69 | 2,473 |
| 2020-09-18 | $19.03 | $19.03 | $19.03 | $19.03 | $17.26 | 0 |
| 2020-09-17 | $19.03 | $19.03 | $19.03 | $19.03 | $17.26 | 600 |
| 2020-09-16 | $19.03 | $19.03 | $19.03 | $19.03 | $17.26 | 114 |
| 2020-09-15 | $19.15 | $19.15 | $18.65 | $19.04 | $17.27 | 194 |
| 2020-09-14 | $18.63 | $19.16 | $18.63 | $19.16 | $17.38 | 233 |
| 2020-09-11 | $19.29 | $19.29 | $18.47 | $18.47 | $16.75 | 381 |
| 2020-09-10 | $18.64 | $18.64 | $18.64 | $18.64 | $16.91 | 0 |
| 2020-09-09 | $18.64 | $18.64 | $18.64 | $18.64 | $16.91 | 40 |
| 2020-09-08 | $18.60 | $18.60 | $18.60 | $18.60 | $16.87 | 160 |
| 2020-09-04 | $18.08 | $18.11 | $18.07 | $18.11 | $16.43 | 12,694 |
| 2020-09-03 | $18.96 | $18.96 | $18.33 | $18.93 | $17.17 | 1,120 |
| 2020-09-02 | $18.98 | $18.98 | $18.97 | $18.97 | $17.21 | 215 |
| 2020-09-01 | $18.67 | $18.67 | $18.15 | $18.15 | $16.46 | 412 |
| 2020-08-31 | $18.72 | $18.72 | $18.19 | $18.19 | $16.50 | 585 |
| 2020-08-28 | $18.19 | $18.98 | $18.19 | $18.61 | $16.88 | 312,085 |
| 2020-08-27 | $19.09 | $19.09 | $19.09 | $19.09 | $17.32 | 4,281 |
| 2020-08-26 | $19.08 | $19.09 | $19.08 | $19.09 | $17.32 | 617 |
| 2020-08-25 | $18.74 | $19.12 | $18.74 | $18.74 | $17.00 | 151 |
| 2020-08-24 | $19.03 | $19.03 | $18.57 | $18.57 | $16.85 | 131 |
| 2020-08-21 | $18.58 | $19.07 | $18.58 | $19.07 | $17.30 | 111 |
| 2020-08-20 | $19.32 | $19.32 | $18.81 | $18.81 | $17.06 | 135 |
| 2020-08-19 | $18.82 | $19.18 | $18.82 | $19.16 | $17.38 | 1,952 |
| 2020-08-18 | $19.11 | $19.11 | $19.11 | $19.11 | $17.34 | 521 |
| 2020-08-17 | $18.65 | $18.90 | $18.60 | $18.90 | $17.15 | 424 |
| 2020-08-14 | $18.68 | $19.18 | $18.68 | $19.18 | $17.40 | 400 |
| 2020-08-13 | $18.97 | $19.22 | $18.71 | $18.71 | $16.97 | 2,250 |
| 2020-08-12 | $19.14 | $19.27 | $19.14 | $19.27 | $17.48 | 71 |
| 2020-08-11 | $18.53 | $18.89 | $18.53 | $18.89 | $17.14 | 1,703 |
| 2020-08-10 | $18.02 | $19.16 | $18.02 | $18.02 | $16.35 | 23 |
| 2020-08-07 | $18.43 | $18.63 | $18.22 | $18.43 | $16.71 | 2,037 |
| 2020-08-06 | $18.47 | $18.69 | $18.24 | $18.27 | $16.57 | 2,017 |
| 2020-08-05 | $18.89 | $19.11 | $18.68 | $18.68 | $16.95 | 319 |
| 2020-08-04 | $18.97 | $18.97 | $18.53 | $18.53 | $16.81 | 48 |
| 2020-08-03 | $18.75 | $18.75 | $18.30 | $18.32 | $16.62 | 8,393 |
| 2020-07-31 | $17.38 | $17.64 | $17.26 | $17.26 | $15.66 | 3,124 |
| 2020-07-30 | $17.55 | $17.55 | $17.09 | $17.19 | $15.59 | 13,884 |
| 2020-07-29 | $17.58 | $18.00 | $17.58 | $17.64 | $16.00 | 45,742 |
| 2020-07-28 | $17.54 | $18.06 | $17.54 | $18.06 | $16.38 | 36,347 |
| 2020-07-27 | $18.29 | $18.29 | $17.85 | $17.85 | $16.19 | 341 |
| 2020-07-24 | $17.51 | $18.23 | $17.51 | $17.54 | $15.91 | 716 |
| 2020-07-23 | $18.36 | $18.36 | $17.67 | $17.71 | $16.07 | 7,489 |
| 2020-07-22 | $17.94 | $17.98 | $17.76 | $17.76 | $16.11 | 2,065 |
| 2020-07-21 | $18.00 | $18.00 | $17.84 | $17.91 | $16.25 | 870 |
| 2020-07-20 | $18.04 | $18.27 | $18.04 | $18.27 | $16.57 | 2,374 |
| 2020-07-17 | $18.43 | $18.43 | $18.04 | $18.40 | $16.69 | 871 |
| 2020-07-16 | $17.56 | $18.65 | $17.56 | $18.46 | $16.75 | 5,623 |
| 2020-07-15 | $18.37 | $18.37 | $18.09 | $18.09 | $16.41 | 234 |
| 2020-07-14 | $18.04 | $18.04 | $18.04 | $18.04 | $16.36 | 1,552 |
| 2020-07-13 | $18.04 | $18.10 | $18.04 | $18.09 | $16.41 | 272 |
| 2020-07-10 | $18.04 | $18.32 | $18.04 | $18.04 | $16.36 | 801 |
| 2020-07-09 | $18.25 | $18.29 | $18.07 | $18.29 | $16.59 | 4,912 |
| 2020-07-08 | $18.29 | $18.58 | $18.29 | $18.58 | $16.85 | 372 |
| 2020-07-07 | $18.50 | $18.72 | $18.23 | $18.23 | $16.54 | 3,575 |
| 2020-07-06 | $19.41 | $19.41 | $18.30 | $18.33 | $16.63 | 4,383 |
| 2020-07-02 | $18.13 | $19.29 | $18.13 | $19.29 | $17.50 | 6,639 |
| 2020-07-01 | $19.01 | $19.01 | $18.14 | $18.14 | $16.46 | 3,302 |
| 2020-06-30 | $18.55 | $18.66 | $18.44 | $18.44 | $16.73 | 3,197 |
| 2020-06-29 | $19.23 | $19.23 | $18.39 | $18.70 | $16.96 | 1,111 |
| 2020-06-26 | $19.54 | $19.74 | $19.54 | $19.74 | $17.24 | 482 |
| 2020-06-25 | $19.23 | $19.68 | $19.23 | $19.41 | $16.96 | 701 |
| 2020-06-24 | $19.90 | $20.05 | $19.90 | $20.05 | $17.52 | 400 |
| 2020-06-23 | $20.28 | $20.68 | $20.25 | $20.29 | $17.73 | 879 |
| 2020-06-22 | $20.63 | $20.63 | $20.19 | $20.19 | $17.64 | 497 |
| 2020-06-19 | $20.25 | $20.52 | $20.25 | $20.42 | $17.84 | 4,095 |
| 2020-06-18 | $20.13 | $20.65 | $20.10 | $20.13 | $17.59 | 673 |
| 2020-06-17 | $19.82 | $19.86 | $19.82 | $19.86 | $17.35 | 741 |
| 2020-06-16 | $20.04 | $20.51 | $20.04 | $20.04 | $17.51 | 614 |
| 2020-06-15 | $19.95 | $19.95 | $19.25 | $19.71 | $17.22 | 4,923 |
| 2020-06-12 | $19.50 | $20.27 | $19.50 | $20.02 | $17.49 | 2,175 |
| 2020-06-11 | $20.43 | $20.43 | $19.66 | $19.79 | $17.29 | 2,002 |
| 2020-06-10 | $20.21 | $20.60 | $20.21 | $20.60 | $18.00 | 355 |
| 2020-06-09 | $20.14 | $20.26 | $20.14 | $20.26 | $17.70 | 13,755 |
| 2020-06-08 | $20.02 | $20.50 | $20.02 | $20.19 | $17.64 | 2,768 |
| 2020-06-05 | $20.40 | $20.40 | $19.93 | $20.40 | $17.82 | 370 |
| 2020-06-04 | $20.33 | $20.33 | $19.82 | $20.22 | $17.66 | 828 |
| 2020-06-03 | $20.17 | $20.17 | $19.79 | $19.79 | $17.29 | 291 |
| 2020-06-02 | $20.03 | $20.03 | $20.03 | $20.03 | $17.50 | 18 |
| 2020-06-01 | $20.00 | $20.16 | $19.65 | $20.16 | $17.61 | 13,564 |
| 2020-05-29 | $20.24 | $20.24 | $19.54 | $19.54 | $17.07 | 159 |
| 2020-05-28 | $20.63 | $20.63 | $19.80 | $20.33 | $17.76 | 7,537 |
| 2020-05-27 | $19.48 | $19.89 | $19.48 | $19.59 | $17.11 | 18,690 |
| 2020-05-26 | $19.70 | $19.70 | $18.99 | $19.19 | $16.76 | 1,043 |
| 2020-05-22 | $18.99 | $18.99 | $18.39 | $18.41 | $16.08 | 77,874 |
| 2020-05-21 | $19.00 | $19.00 | $18.57 | $18.60 | $16.25 | 3,808 |
| 2020-05-20 | $18.99 | $18.99 | $18.78 | $18.89 | $16.50 | 3,651 |
| 2020-05-19 | $18.68 | $19.02 | $18.60 | $18.83 | $16.45 | 36,789 |
| 2020-05-18 | $18.54 | $19.29 | $18.54 | $19.25 | $16.82 | 12,370 |
| 2020-05-15 | $18.68 | $18.99 | $18.68 | $18.69 | $16.33 | 54,727 |
| 2020-05-14 | $18.29 | $18.87 | $18.29 | $18.54 | $16.20 | 4,257 |
| 2020-05-13 | $18.77 | $18.78 | $18.77 | $18.78 | $16.41 | 1,779 |
| 2020-05-12 | $19.02 | $19.07 | $18.74 | $18.93 | $16.54 | 471 |
| 2020-05-11 | $19.26 | $19.26 | $18.48 | $18.54 | $16.20 | 2,303 |
| 2020-05-08 | $18.64 | $18.68 | $18.30 | $18.30 | $15.99 | 4,160 |
| 2020-05-07 | $18.44 | $18.48 | $18.40 | $18.48 | $16.14 | 25,096 |
| 2020-05-06 | $18.48 | $18.82 | $18.48 | $18.48 | $16.14 | 1,005 |
| 2020-05-05 | $18.34 | $18.93 | $18.34 | $18.64 | $16.28 | 425 |
| 2020-05-04 | $17.78 | $18.80 | $17.78 | $18.34 | $16.02 | 1,216 |
| 2020-05-01 | $18.29 | $18.78 | $18.29 | $18.30 | $15.99 | 1,149 |
| 2020-04-30 | $18.40 | $18.95 | $18.30 | $18.95 | $16.55 | 402 |
| 2020-04-29 | $19.30 | $19.30 | $19.23 | $19.23 | $16.80 | 72 |
| 2020-04-28 | $19.38 | $19.38 | $18.78 | $19.25 | $16.82 | 546 |
| 2020-04-27 | $18.95 | $18.95 | $18.63 | $18.95 | $16.55 | 918 |
| 2020-04-24 | $18.45 | $19.16 | $18.45 | $18.62 | $16.27 | 101,589 |
| 2020-04-23 | $18.68 | $18.72 | $18.30 | $18.66 | $16.30 | 9,577 |
| 2020-04-22 | $18.17 | $18.66 | $18.17 | $18.66 | $16.30 | 811 |
| 2020-04-21 | $18.06 | $18.44 | $18.06 | $18.42 | $16.09 | 1,741 |
| 2020-04-20 | $18.05 | $18.53 | $18.05 | $18.20 | $15.90 | 9,899 |
| 2020-04-17 | $18.08 | $18.39 | $18.00 | $18.39 | $16.07 | 1,951 |
| 2020-04-16 | $18.20 | $18.56 | $18.15 | $18.16 | $15.86 | 1,159 |
| 2020-04-15 | $18.05 | $18.62 | $18.05 | $18.62 | $16.27 | 56,739 |
| 2020-04-14 | $18.24 | $18.72 | $18.24 | $18.56 | $16.21 | 2,469 |
| 2020-04-13 | $18.53 | $18.53 | $17.76 | $17.76 | $15.52 | 5,057 |
| 2020-04-09 | $18.27 | $18.54 | $17.96 | $18.53 | $16.19 | 5,352 |
| 2020-04-08 | $17.99 | $18.74 | $17.99 | $18.03 | $15.75 | 4,063 |
| 2020-04-07 | $18.29 | $19.02 | $18.29 | $18.32 | $16.00 | 3,100 |
| 2020-04-06 | $18.19 | $18.60 | $17.87 | $17.92 | $15.65 | 10,782 |
| 2020-04-03 | $17.29 | $17.98 | $17.25 | $17.30 | $15.11 | 6,415 |
| 2020-04-02 | $17.54 | $18.12 | $17.54 | $18.12 | $15.83 | 1,598 |
| 2020-04-01 | $18.07 | $18.93 | $18.06 | $18.58 | $16.23 | 24,830 |
| 2020-03-31 | $18.23 | $19.15 | $18.23 | $18.31 | $16.00 | 1,451 |
| 2020-03-30 | $18.75 | $19.29 | $18.75 | $19.04 | $16.63 | 8,003 |
| 2020-03-27 | $17.86 | $19.10 | $17.86 | $18.19 | $15.89 | 3,603 |
| 2020-03-26 | $17.22 | $18.25 | $17.18 | $17.81 | $15.56 | 193,414 |
| 2020-03-25 | $18.58 | $18.70 | $17.22 | $17.30 | $15.11 | 1,970 |
| 2020-03-24 | $16.29 | $18.31 | $16.25 | $16.94 | $14.80 | 4,046 |
| 2020-03-23 | $16.36 | $17.45 | $16.03 | $16.07 | $14.04 | 5,577 |
| 2020-03-20 | $17.80 | $18.45 | $16.13 | $17.36 | $15.17 | 1,791 |
| 2020-03-19 | $17.01 | $17.76 | $16.65 | $17.00 | $14.85 | 10,556 |
| 2020-03-18 | $16.94 | $19.05 | $16.25 | $16.25 | $14.20 | 9,471 |
| 2020-03-17 | $16.90 | $17.94 | $16.90 | $17.90 | $15.64 | 1,618 |
| 2020-03-16 | $16.15 | $18.00 | $16.15 | $17.38 | $15.18 | 1,401 |
| 2020-03-13 | $19.26 | $19.26 | $17.95 | $18.22 | $15.92 | 4,670 |
| 2020-03-12 | $18.06 | $19.21 | $18.06 | $19.21 | $16.78 | 36,848 |
| 2020-03-11 | $19.64 | $20.06 | $19.62 | $20.06 | $17.52 | 3,083 |
| 2020-03-10 | $19.82 | $20.06 | $19.65 | $19.78 | $17.28 | 247,224 |
| 2020-03-09 | $18.83 | $20.04 | $18.83 | $20.00 | $17.47 | 1,050 |
| 2020-03-06 | $19.50 | $20.11 | $19.48 | $19.52 | $17.05 | 17,174 |
| 2020-03-05 | $19.70 | $20.10 | $19.70 | $20.00 | $17.47 | 12,501 |
| 2020-03-04 | $19.69 | $20.22 | $19.69 | $20.07 | $17.53 | 1,366 |
| 2020-03-03 | $19.64 | $20.31 | $19.64 | $20.26 | $17.70 | 2,632 |
| 2020-03-02 | $19.83 | $19.87 | $19.38 | $19.87 | $17.36 | 625 |
| 2020-02-28 | $19.37 | $19.80 | $19.37 | $19.80 | $17.30 | 1,133 |
| 2020-02-27 | $19.58 | $19.95 | $19.44 | $19.58 | $17.11 | 6,686 |
| 2020-02-26 | $20.09 | $20.29 | $19.85 | $20.29 | $17.73 | 8,011 |
| 2020-02-25 | $20.24 | $20.26 | $19.72 | $20.09 | $17.55 | 6,778 |
| 2020-02-24 | $20.00 | $20.20 | $19.24 | $19.26 | $16.83 | 803 |
| 2020-02-21 | $20.13 | $20.47 | $20.04 | $20.26 | $17.70 | 10,620 |
| 2020-02-20 | $20.08 | $20.42 | $20.08 | $20.17 | $17.62 | 3,841 |
| 2020-02-19 | $20.23 | $20.67 | $20.23 | $20.23 | $17.67 | 37 |
| 2020-02-18 | $20.79 | $20.79 | $20.33 | $20.54 | $17.94 | 1,149 |
| 2020-02-14 | $20.80 | $21.01 | $20.75 | $20.75 | $18.13 | 736 |
| 2020-02-13 | $20.74 | $21.18 | $20.74 | $21.18 | $18.50 | 59 |
| 2020-02-12 | $21.04 | $21.35 | $21.04 | $21.04 | $18.38 | 4,172 |
| 2020-02-11 | $20.71 | $21.61 | $20.71 | $21.04 | $18.38 | 1,787 |
| 2020-02-10 | $20.79 | $21.36 | $20.79 | $20.92 | $18.28 | 184 |
| 2020-02-07 | $20.79 | $21.16 | $20.69 | $20.79 | $18.16 | 127 |
| 2020-02-06 | $20.60 | $20.96 | $20.60 | $20.96 | $18.31 | 345 |
| 2020-02-05 | $21.51 | $21.51 | $20.96 | $20.96 | $18.31 | 117 |
| 2020-02-04 | $20.97 | $21.46 | $20.91 | $20.91 | $18.27 | 1,189 |
| 2020-02-03 | $21.35 | $21.35 | $20.83 | $20.83 | $18.20 | 338 |
| 2020-01-31 | $21.36 | $21.36 | $21.14 | $21.36 | $18.66 | 4,805 |
| 2020-01-30 | $21.30 | $21.55 | $21.04 | $21.04 | $18.38 | 5,620 |
| 2020-01-29 | $21.12 | $21.55 | $21.12 | $21.55 | $18.83 | 904 |
| 2020-01-28 | $20.83 | $21.38 | $20.83 | $21.03 | $18.37 | 527 |
| 2020-01-27 | $21.41 | $21.41 | $20.72 | $21.41 | $18.70 | 3,028 |
| 2020-01-24 | $21.36 | $21.72 | $21.25 | $21.25 | $18.56 | 3,478 |
| 2020-01-23 | $21.67 | $21.80 | $21.50 | $21.50 | $18.78 | 2,321 |
| 2020-01-22 | $22.07 | $22.08 | $21.54 | $22.08 | $19.29 | 45 |
| 2020-01-21 | $22.14 | $22.14 | $21.75 | $21.75 | $19.00 | 10,374 |
| 2020-01-17 | $21.79 | $22.23 | $21.79 | $21.89 | $19.12 | 3,626 |
| 2020-01-16 | $22.29 | $22.29 | $21.75 | $21.79 | $19.04 | 1,248 |
| 2020-01-15 | $22.31 | $22.35 | $22.04 | $22.04 | $19.25 | 613 |
| 2020-01-14 | $21.91 | $22.14 | $21.91 | $22.14 | $19.34 | 1,292 |
| 2020-01-13 | $22.33 | $22.33 | $21.81 | $21.87 | $19.11 | 4,558 |
| 2020-01-10 | $22.35 | $22.35 | $21.90 | $21.90 | $19.13 | 3,614 |
| 2020-01-09 | $21.77 | $22.35 | $21.77 | $21.81 | $19.05 | 13,846 |
| 2020-01-08 | $21.64 | $22.15 | $21.64 | $22.15 | $19.35 | 226 |
| 2020-01-07 | $21.77 | $22.00 | $21.77 | $21.78 | $19.03 | 10,395 |
| 2020-01-06 | $21.67 | $22.20 | $21.67 | $21.80 | $19.04 | 3,472 |
| 2020-01-03 | $22.25 | $22.51 | $22.07 | $22.07 | $19.28 | 652 |
| 2020-01-02 | $22.04 | $22.85 | $22.04 | $22.19 | $19.39 | 5,087 |
| 2019-12-31 | $22.12 | $22.90 | $22.12 | $22.72 | $19.85 | 1,179 |
| 2019-12-30 | $22.50 | $22.51 | $21.91 | $22.08 | $19.29 | 11,708 |
| 2019-12-27 | $22.75 | $22.75 | $22.06 | $22.10 | $19.31 | 6,831 |
| 2019-12-26 | $22.29 | $24.02 | $22.25 | $23.21 | $19.65 | 3,052 |
| 2019-12-24 | $22.87 | $23.18 | $22.87 | $22.91 | $19.40 | 1,582 |
| 2019-12-23 | $23.03 | $23.56 | $22.85 | $22.85 | $19.35 | 5,628 |
| 2019-12-20 | $23.11 | $23.48 | $23.07 | $23.11 | $19.57 | 5,998 |
| 2019-12-19 | $22.82 | $23.42 | $22.82 | $23.38 | $19.80 | 3,033 |
| 2019-12-18 | $22.86 | $23.44 | $22.82 | $22.97 | $19.45 | 8,996 |
| 2019-12-17 | $22.60 | $23.10 | $22.60 | $22.74 | $19.25 | 3,679 |
| 2019-12-16 | $22.79 | $23.29 | $22.75 | $22.75 | $19.26 | 11,497 |
| 2019-12-13 | $22.60 | $23.09 | $22.44 | $22.48 | $19.03 | 7,351 |
| 2019-12-12 | $22.98 | $23.16 | $22.94 | $22.98 | $19.46 | 4,695 |
| 2019-12-11 | $22.87 | $23.07 | $22.72 | $22.83 | $19.33 | 15,138 |
| 2019-12-10 | $22.74 | $23.39 | $22.74 | $22.91 | $19.40 | 4,036 |
| 2019-12-09 | $23.26 | $23.56 | $23.06 | $23.54 | $19.93 | 2,954 |
| 2019-12-06 | $22.85 | $23.46 | $22.85 | $22.99 | $19.47 | 1,414 |
| 2019-12-05 | $22.67 | $23.36 | $22.67 | $22.71 | $19.23 | 6,876 |
| 2019-12-04 | $22.94 | $23.57 | $22.90 | $23.08 | $19.54 | 5,863 |
| 2019-12-03 | $22.58 | $23.00 | $22.54 | $22.58 | $19.12 | 4,142 |
| 2019-12-02 | $22.90 | $22.90 | $22.74 | $22.74 | $19.25 | 6,960 |
| 2019-11-29 | $23.05 | $23.05 | $22.56 | $23.05 | $19.52 | 23,614 |
| 2019-11-27 | $22.45 | $23.03 | $22.41 | $22.43 | $18.99 | 5,420 |
| 2019-11-26 | $22.62 | $22.69 | $22.58 | $22.58 | $19.12 | 3,998 |
| 2019-11-25 | $22.37 | $23.17 | $22.37 | $22.60 | $19.14 | 1,994 |
| 2019-11-22 | $22.69 | $23.23 | $22.63 | $22.65 | $19.18 | 3,833 |
| 2019-11-21 | $22.64 | $23.14 | $22.57 | $23.14 | $19.59 | 1,035 |
| 2019-11-20 | $22.51 | $22.97 | $22.38 | $22.38 | $18.95 | 4,266 |
| 2019-11-19 | $22.67 | $23.04 | $22.63 | $22.63 | $19.16 | 6,097 |
| 2019-11-18 | $22.67 | $23.23 | $22.63 | $22.79 | $19.30 | 2,539 |
| 2019-11-15 | $22.61 | $23.04 | $22.61 | $22.61 | $19.14 | 3,834 |
| 2019-11-14 | $22.60 | $22.88 | $22.31 | $22.39 | $18.96 | 5,395 |
| 2019-11-13 | $22.41 | $22.85 | $22.37 | $22.66 | $19.19 | 1,738 |
| 2019-11-12 | $22.45 | $23.04 | $22.45 | $22.58 | $19.12 | 1,370 |
| 2019-11-11 | $22.87 | $22.87 | $22.42 | $22.45 | $19.01 | 3,996 |
| 2019-11-08 | $22.23 | $22.69 | $22.06 | $22.10 | $18.71 | 4,425 |
| 2019-11-07 | $22.46 | $22.74 | $22.46 | $22.46 | $19.02 | 91,181 |
| 2019-11-06 | $22.24 | $22.56 | $22.04 | $22.56 | $19.10 | 1,217 |
| 2019-11-05 | $22.45 | $22.75 | $22.37 | $22.37 | $18.94 | 1,039 |
| 2019-11-04 | $22.36 | $22.90 | $22.17 | $22.90 | $19.39 | 2,712 |
| 2019-11-01 | $22.78 | $22.78 | $22.33 | $22.33 | $18.91 | 3,162 |
| 2019-10-31 | $22.32 | $22.59 | $22.32 | $22.35 | $18.92 | 1,283 |
| 2019-10-30 | $22.07 | $23.04 | $22.07 | $22.37 | $18.94 | 744 |
| 2019-10-29 | $22.26 | $22.63 | $22.26 | $22.30 | $18.88 | 90,370 |
| 2019-10-28 | $22.50 | $22.83 | $22.36 | $22.36 | $18.93 | 1,843 |
| 2019-10-25 | $22.67 | $23.03 | $22.67 | $23.03 | $19.50 | 179 |
| 2019-10-24 | $22.55 | $23.11 | $22.55 | $23.11 | $19.57 | 522 |
| 2019-10-23 | $22.42 | $22.97 | $22.42 | $22.54 | $19.08 | 416 |
| 2019-10-22 | $22.21 | $22.40 | $22.21 | $22.21 | $18.81 | 279 |
| 2019-10-21 | $21.92 | $22.59 | $21.92 | $22.01 | $18.64 | 1,193 |
| 2019-10-18 | $22.33 | $22.33 | $21.76 | $21.76 | $18.42 | 465 |
| 2019-10-17 | $21.91 | $22.37 | $21.91 | $21.91 | $18.55 | 1,024 |
| 2019-10-16 | $22.29 | $22.29 | $21.86 | $21.86 | $18.51 | 135,492 |
| 2019-10-15 | $22.14 | $22.37 | $21.95 | $21.95 | $18.59 | 2,830 |
| 2019-10-14 | $22.71 | $22.71 | $21.74 | $21.74 | $18.41 | 6,249 |
| 2019-10-11 | $22.06 | $22.11 | $21.78 | $22.02 | $18.64 | 512 |
| 2019-10-10 | $22.00 | $22.05 | $21.70 | $21.70 | $18.37 | 225,390 |
| 2019-10-09 | $21.74 | $22.23 | $21.74 | $21.74 | $18.41 | 3,820 |
| 2019-10-08 | $21.74 | $22.02 | $21.73 | $21.74 | $18.41 | 1,628 |
| 2019-10-07 | $21.84 | $22.21 | $21.75 | $21.75 | $18.42 | 5,677 |
| 2019-10-04 | $21.89 | $22.19 | $21.82 | $21.86 | $18.51 | 684 |
| 2019-10-03 | $21.74 | $22.04 | $21.72 | $21.72 | $18.39 | 1,663 |
| 2019-10-02 | $21.87 | $22.32 | $21.87 | $22.13 | $18.74 | 33,908 |
| 2019-10-01 | $22.02 | $22.50 | $22.02 | $22.50 | $19.05 | 2,552 |
| 2019-09-30 | $21.75 | $22.00 | $21.75 | $21.75 | $18.42 | 2,775 |
| 2019-09-27 | $21.60 | $22.13 | $21.60 | $21.74 | $18.41 | 703 |
| 2019-09-26 | $21.42 | $22.08 | $21.42 | $21.42 | $18.14 | 479 |
| 2019-09-25 | $21.52 | $21.89 | $21.52 | $21.54 | $18.24 | 93,875 |
| 2019-09-24 | $21.85 | $22.01 | $21.55 | $21.72 | $18.39 | 503 |
| 2019-09-23 | $21.17 | $21.74 | $21.17 | $21.70 | $18.37 | 4,257 |
| 2019-09-20 | $21.66 | $21.66 | $21.30 | $21.36 | $18.09 | 1,878 |
| 2019-09-19 | $21.10 | $21.56 | $21.10 | $21.11 | $17.87 | 655 |
| 2019-09-18 | $21.28 | $21.53 | $21.07 | $21.35 | $18.08 | 1,082 |
| 2019-09-17 | $21.48 | $21.48 | $21.40 | $21.40 | $18.12 | 21,032 |
| 2019-09-16 | $21.99 | $22.02 | $21.40 | $21.44 | $18.15 | 2,980 |
| 2019-09-13 | $21.39 | $21.98 | $21.39 | $21.98 | $18.61 | 15,374 |
| 2019-09-12 | $21.32 | $21.87 | $21.32 | $21.87 | $18.52 | 753 |
| 2019-09-11 | $21.53 | $21.97 | $21.49 | $21.97 | $18.60 | 50,431 |
| 2019-09-10 | $20.83 | $21.50 | $20.83 | $21.02 | $17.80 | 20,399 |
| 2019-09-09 | $20.70 | $21.26 | $20.70 | $20.86 | $17.66 | 25,865 |
| 2019-09-06 | $20.64 | $20.85 | $20.47 | $20.81 | $17.62 | 964 |
| 2019-09-05 | $20.48 | $21.07 | $20.48 | $20.77 | $17.59 | 1,439 |
| 2019-09-04 | $20.32 | $20.87 | $20.30 | $20.32 | $17.21 | 3,853 |
| 2019-09-03 | $20.77 | $21.00 | $20.77 | $20.86 | $17.66 | 878 |
| 2019-08-30 | $21.58 | $21.58 | $20.87 | $21.42 | $18.14 | 296 |
| 2019-08-29 | $20.57 | $21.48 | $20.57 | $21.13 | $17.89 | 263 |
| 2019-08-28 | $21.40 | $21.40 | $20.65 | $20.65 | $17.48 | 407 |
| 2019-08-27 | $20.90 | $21.66 | $20.90 | $21.66 | $18.34 | 809 |
| 2019-08-26 | $20.98 | $21.68 | $20.98 | $20.98 | $17.76 | 786 |
| 2019-08-23 | $21.15 | $21.15 | $20.74 | $20.77 | $17.59 | 7,864 |
| 2019-08-22 | $20.68 | $21.09 | $20.68 | $21.09 | $17.86 | 409 |
| 2019-08-21 | $20.76 | $21.45 | $20.76 | $20.85 | $17.65 | 1,193 |
| 2019-08-20 | $21.20 | $21.25 | $20.95 | $21.25 | $17.99 | 676 |
| 2019-08-19 | $21.53 | $21.76 | $21.36 | $21.76 | $18.42 | 389 |
| 2019-08-16 | $21.25 | $21.65 | $21.25 | $21.25 | $17.99 | 480 |
| 2019-08-15 | $21.09 | $21.66 | $21.09 | $21.66 | $18.34 | 727 |
| 2019-08-14 | $21.52 | $21.52 | $21.52 | $21.52 | $18.22 | 105 |
| 2019-08-13 | $21.96 | $21.96 | $21.62 | $21.90 | $18.54 | 900 |
| 2019-08-12 | $21.27 | $21.83 | $21.27 | $21.71 | $18.38 | 405 |
| 2019-08-09 | $21.95 | $21.95 | $21.42 | $21.42 | $18.14 | 107 |
| 2019-08-08 | $21.79 | $21.90 | $21.75 | $21.85 | $18.50 | 563 |
| 2019-08-07 | $21.55 | $22.01 | $21.55 | $22.01 | $18.64 | 459 |
| 2019-08-06 | $21.31 | $22.14 | $21.31 | $21.84 | $18.49 | 1,421 |
| 2019-08-05 | $21.88 | $22.08 | $21.79 | $21.82 | $18.48 | 8,429 |
| 2019-08-02 | $22.00 | $22.33 | $21.96 | $22.27 | $18.86 | 86,143 |
| 2019-08-01 | $22.09 | $22.45 | $22.07 | $22.07 | $18.69 | 1,394 |
| 2019-07-31 | $22.17 | $22.20 | $21.81 | $21.90 | $18.54 | 22,421 |
| 2019-07-30 | $22.35 | $22.53 | $22.33 | $22.33 | $18.91 | 1,896 |
| 2019-07-29 | $22.65 | $22.65 | $22.28 | $22.39 | $18.96 | 118 |
| 2019-07-26 | $22.13 | $22.45 | $22.13 | $22.45 | $19.01 | 1,081 |
| 2019-07-25 | $22.07 | $22.65 | $22.07 | $22.38 | $18.95 | 509 |
| 2019-07-24 | $22.29 | $22.88 | $22.29 | $22.61 | $19.14 | 996 |
| 2019-07-23 | $22.37 | $22.72 | $22.33 | $22.37 | $18.94 | 1,095 |
| 2019-07-22 | $22.44 | $22.71 | $22.39 | $22.39 | $18.96 | 1,038 |
| 2019-07-19 | $22.50 | $22.89 | $22.50 | $22.50 | $19.05 | 425 |
| 2019-07-18 | $22.43 | $22.65 | $22.07 | $22.65 | $19.18 | 43,506 |
| 2019-07-17 | $22.23 | $22.76 | $22.23 | $22.75 | $19.26 | 991 |
| 2019-07-16 | $22.52 | $22.84 | $22.52 | $22.70 | $19.22 | 2,542 |
| 2019-07-15 | $22.39 | $23.06 | $22.39 | $22.63 | $19.16 | 32,120 |
| 2019-07-12 | $22.36 | $22.97 | $22.36 | $22.49 | $19.04 | 10,784 |
| 2019-07-11 | $22.50 | $22.75 | $22.49 | $22.49 | $19.04 | 467 |
| 2019-07-10 | $22.19 | $22.91 | $22.19 | $22.40 | $18.97 | 371 |
| 2019-07-09 | $22.84 | $22.84 | $22.40 | $22.40 | $18.97 | 862 |
| 2019-07-08 | $22.73 | $22.97 | $22.51 | $22.51 | $19.06 | 690 |
| 2019-07-05 | $22.49 | $23.21 | $22.49 | $22.56 | $19.10 | 57 |
| 2019-07-03 | $22.74 | $22.74 | $22.23 | $22.23 | $18.82 | 1,012 |
| 2019-07-02 | $22.06 | $22.52 | $21.93 | $22.06 | $18.68 | 850 |
| 2019-07-01 | $22.07 | $22.42 | $22.07 | $22.42 | $18.98 | 488 |
| 2019-06-28 | $21.90 | $22.01 | $21.90 | $22.01 | $18.64 | 358 |
| 2019-06-27 | $22.47 | $22.51 | $22.09 | $22.51 | $19.06 | 544 |
| 2019-06-26 | $22.32 | $22.75 | $22.32 | $22.75 | $19.26 | 686 |
| 2019-06-25 | $23.30 | $23.49 | $23.08 | $23.08 | $18.94 | 658 |
| 2019-06-24 | $23.17 | $23.58 | $23.17 | $23.27 | $19.10 | 389 |
| 2019-06-21 | $22.96 | $23.58 | $22.96 | $23.58 | $19.35 | 824 |
| 2019-06-20 | $23.17 | $23.28 | $23.17 | $23.28 | $19.10 | 682 |
| 2019-06-19 | $22.60 | $23.31 | $22.60 | $23.31 | $19.13 | 1,730 |
| 2019-06-18 | $23.01 | $23.22 | $23.01 | $23.13 | $18.99 | 773 |
| 2019-06-17 | $22.87 | $23.25 | $22.85 | $22.87 | $18.77 | 731 |
| 2019-06-14 | $22.74 | $23.13 | $22.74 | $22.75 | $18.67 | 46,095 |
| 2019-06-13 | $22.92 | $23.31 | $22.92 | $22.92 | $18.81 | 13,612 |
| 2019-06-12 | $23.21 | $23.50 | $23.21 | $23.21 | $19.05 | 471 |
| 2019-06-11 | $23.11 | $23.49 | $23.07 | $23.49 | $19.28 | 157,097 |
| 2019-06-10 | $23.02 | $23.17 | $23.02 | $23.17 | $19.02 | 398 |
| 2019-06-07 | $23.25 | $23.25 | $22.87 | $22.87 | $18.77 | 1,122 |
| 2019-06-06 | $22.77 | $23.19 | $22.73 | $22.73 | $18.66 | 677 |
| 2019-06-05 | $22.85 | $23.36 | $22.82 | $22.86 | $18.76 | 463 |
| 2019-06-04 | $22.85 | $23.26 | $22.66 | $22.76 | $18.68 | 1,599 |
| 2019-06-03 | $22.91 | $23.10 | $22.91 | $23.10 | $18.96 | 2,679 |
| 2019-05-31 | $22.77 | $22.88 | $22.75 | $22.79 | $18.71 | 505 |
| 2019-05-30 | $22.58 | $22.97 | $22.57 | $22.57 | $18.53 | 584 |
| 2019-05-29 | $22.91 | $23.00 | $22.62 | $22.66 | $18.60 | 1,794 |
| 2019-05-28 | $22.95 | $22.96 | $22.95 | $22.96 | $18.85 | 226 |
| 2019-05-24 | $23.45 | $23.45 | $22.89 | $23.20 | $19.04 | 1,727 |
| 2019-05-23 | $22.55 | $22.98 | $22.55 | $22.63 | $18.57 | 110 |
| 2019-05-22 | $22.71 | $23.14 | $22.71 | $22.75 | $18.67 | 499 |
| 2019-05-21 | $23.00 | $23.37 | $22.95 | $22.99 | $18.87 | 347 |
| 2019-05-20 | $23.14 | $23.14 | $22.73 | $22.77 | $18.69 | 881 |
| 2019-05-17 | $22.67 | $23.13 | $22.67 | $22.92 | $18.81 | 3,813 |
| 2019-05-16 | $22.75 | $23.13 | $22.75 | $22.94 | $18.83 | 440 |
| 2019-05-15 | $22.81 | $23.02 | $22.66 | $22.84 | $18.75 | 857 |
| 2019-05-14 | $22.70 | $23.10 | $22.66 | $22.66 | $18.60 | 432 |
| 2019-05-13 | $22.64 | $22.68 | $22.26 | $22.26 | $18.27 | 2,300 |
| 2019-05-10 | $22.24 | $22.54 | $22.21 | $22.21 | $18.23 | 1,881 |
| 2019-05-09 | $22.05 | $22.42 | $22.05 | $22.28 | $18.29 | 988 |
| 2019-05-08 | $22.44 | $22.81 | $22.44 | $22.81 | $18.72 | 615 |
| 2019-05-07 | $23.37 | $23.37 | $22.94 | $22.94 | $18.83 | 1,144 |
| 2019-05-06 | $22.32 | $24.03 | $22.32 | $22.38 | $18.37 | 2,022 |
| 2019-05-03 | $22.39 | $23.81 | $22.35 | $22.35 | $18.34 | 2,565 |
| 2019-05-02 | $22.35 | $23.81 | $22.35 | $23.81 | $19.54 | 296 |
| 2019-05-01 | $23.86 | $23.86 | $22.44 | $22.44 | $18.42 | 237 |
| 2019-04-30 | $23.12 | $23.58 | $22.65 | $22.69 | $18.62 | 2,025 |
| 2019-04-29 | $22.81 | $23.29 | $22.81 | $22.81 | $18.72 | 2,483 |
| 2019-04-26 | $23.49 | $23.49 | $22.64 | $22.64 | $18.58 | 243 |
| 2019-04-25 | $22.73 | $23.49 | $22.73 | $22.76 | $18.68 | 2,172 |
| 2019-04-24 | $22.78 | $22.99 | $22.75 | $22.99 | $18.87 | 1,469 |
| 2019-04-23 | $23.02 | $23.38 | $23.00 | $23.00 | $18.88 | 1,084 |
| 2019-04-22 | $22.85 | $23.24 | $22.85 | $22.87 | $18.77 | 785 |
| 2019-04-18 | $22.99 | $23.05 | $22.42 | $22.76 | $18.68 | 2,356 |
| 2019-04-17 | $23.55 | $23.55 | $23.12 | $23.12 | $18.98 | 1,555 |
| 2019-04-16 | $23.48 | $23.68 | $23.39 | $23.39 | $19.20 | 13,243 |
| 2019-04-15 | $23.69 | $23.69 | $23.25 | $23.60 | $19.37 | 1,562 |
| 2019-04-12 | $23.49 | $23.86 | $23.49 | $23.49 | $19.28 | 3,866 |
| 2019-04-11 | $23.12 | $23.88 | $23.12 | $23.38 | $19.19 | 364,825 |
| 2019-04-10 | $23.29 | $23.68 | $23.29 | $23.34 | $19.16 | 143,964 |
| 2019-04-09 | $23.62 | $23.70 | $23.51 | $23.70 | $19.45 | 209,510 |
| 2019-04-08 | $24.22 | $24.22 | $23.75 | $23.75 | $19.49 | 291,579 |
| 2019-04-05 | $23.80 | $24.48 | $23.80 | $24.10 | $19.78 | 233,225 |
| 2019-04-04 | $24.22 | $24.53 | $24.10 | $24.14 | $19.81 | 5,902 |
| 2019-04-03 | $24.25 | $24.87 | $24.25 | $24.27 | $19.92 | 2,988 |
| 2019-04-02 | $24.93 | $24.93 | $24.51 | $24.51 | $20.12 | 1,637 |
| 2019-04-01 | $24.91 | $25.11 | $24.70 | $24.71 | $20.28 | 2,490 |
| 2019-03-29 | $24.48 | $25.19 | $24.48 | $25.17 | $20.66 | 1,603 |
| 2019-03-28 | $25.14 | $25.14 | $24.54 | $24.58 | $20.18 | 3,944 |
| 2019-03-27 | $26.03 | $26.03 | $24.54 | $24.58 | $20.18 | 1,377 |
| 2019-03-26 | $25.48 | $25.48 | $24.81 | $24.84 | $20.39 | 3,635 |
| 2019-03-25 | $24.43 | $25.01 | $24.24 | $24.40 | $20.03 | 1,949 |
| 2019-03-22 | $24.50 | $25.38 | $24.46 | $24.46 | $20.08 | 1,700 |
| 2019-03-21 | $24.79 | $25.51 | $24.79 | $24.79 | $20.35 | 994 |
| 2019-03-20 | $24.73 | $25.71 | $24.73 | $24.90 | $20.44 | 1,223 |
| 2019-03-19 | $25.14 | $25.55 | $25.14 | $25.55 | $20.97 | 1,050 |
| 2019-03-18 | $25.53 | $25.75 | $25.06 | $25.23 | $20.71 | 3,172 |
| 2019-03-15 | $25.00 | $25.51 | $25.00 | $25.14 | $20.63 | 2,337 |
| 2019-03-14 | $24.73 | $25.32 | $24.73 | $24.82 | $20.37 | 897 |
| 2019-03-13 | $25.14 | $25.57 | $25.10 | $25.23 | $20.71 | 783 |
| 2019-03-12 | $25.47 | $25.47 | $24.72 | $24.86 | $20.41 | 1,126 |
| 2019-03-11 | $24.84 | $25.41 | $24.84 | $24.97 | $20.50 | 1,153 |
| 2019-03-08 | $24.70 | $25.53 | $24.70 | $24.87 | $20.41 | 1,636 |
| 2019-03-07 | $24.77 | $25.46 | $24.77 | $25.45 | $20.89 | 1,963 |
| 2019-03-06 | $24.60 | $25.54 | $24.60 | $24.87 | $20.41 | 16,660 |
| 2019-03-05 | $24.55 | $25.34 | $24.55 | $25.34 | $20.80 | 6,219 |
| 2019-03-04 | $24.41 | $25.34 | $24.41 | $24.51 | $20.12 | 2,759 |
| 2019-03-01 | $25.06 | $25.66 | $25.02 | $25.33 | $20.79 | 1,274 |
| 2019-02-28 | $25.17 | $25.90 | $25.13 | $25.26 | $20.73 | 2,165 |
| 2019-02-27 | $26.05 | $26.05 | $25.49 | $25.50 | $20.93 | 5,066 |
| 2019-02-26 | $25.57 | $26.38 | $25.57 | $26.38 | $21.65 | 2,259 |
| 2019-02-25 | $25.63 | $26.45 | $25.63 | $25.70 | $21.09 | 1,438 |
| 2019-02-22 | $25.60 | $26.45 | $25.60 | $26.45 | $21.71 | 4,041 |
| 2019-02-21 | $25.66 | $26.58 | $25.66 | $25.66 | $21.06 | 6,214 |
| 2019-02-20 | $24.85 | $26.48 | $24.85 | $24.85 | $20.40 | 8,909 |
| 2019-02-19 | $25.10 | $25.87 | $24.84 | $25.00 | $20.52 | 5,612 |
| 2019-02-15 | $24.96 | $25.75 | $24.96 | $25.08 | $20.59 | 3,022 |
| 2019-02-14 | $25.30 | $25.30 | $24.95 | $25.15 | $20.64 | 1,208 |
| 2019-02-13 | $24.60 | $25.24 | $24.56 | $24.89 | $20.43 | 1,940 |
| 2019-02-12 | $24.53 | $25.25 | $24.53 | $25.25 | $20.73 | 2,023 |
| 2019-02-11 | $24.00 | $24.57 | $24.00 | $24.04 | $19.73 | 2,454 |
| 2019-02-08 | $24.00 | $24.77 | $24.00 | $24.00 | $19.70 | 4,117 |
| 2019-02-07 | $24.37 | $25.05 | $24.31 | $24.35 | $19.99 | 29,781 |
| 2019-02-06 | $24.78 | $25.76 | $24.78 | $25.76 | $21.14 | 41,363 |
| 2019-02-05 | $24.78 | $25.45 | $24.78 | $24.93 | $20.46 | 24,791 |
| 2019-02-04 | $25.09 | $25.37 | $24.70 | $24.73 | $20.30 | 32,745 |
| 2019-02-01 | $25.34 | $25.34 | $25.13 | $25.24 | $20.72 | 25,943 |
| 2019-01-31 | $24.75 | $25.76 | $24.75 | $25.05 | $20.56 | 15,857 |
| 2019-01-30 | $24.60 | $25.37 | $24.60 | $25.11 | $20.61 | 8,380 |
| 2019-01-29 | $24.76 | $25.40 | $24.74 | $24.74 | $20.31 | 11,793 |
| 2019-01-28 | $25.53 | $25.53 | $24.65 | $25.49 | $20.92 | 27,528 |
| 2019-01-25 | $24.79 | $25.43 | $24.79 | $24.91 | $20.45 | 8,926 |
| 2019-01-24 | $24.70 | $25.49 | $24.70 | $25.45 | $20.89 | 8,544 |
| 2019-01-23 | $24.83 | $25.72 | $24.73 | $25.51 | $20.94 | 11,842 |
| 2019-01-22 | $24.77 | $25.69 | $24.77 | $25.45 | $20.89 | 25,897 |
| 2019-01-18 | $24.83 | $25.24 | $24.83 | $25.19 | $20.68 | 5,444 |
| 2019-01-17 | $24.22 | $24.97 | $24.18 | $24.75 | $20.31 | 6,721 |
| 2019-01-16 | $24.38 | $25.18 | $24.38 | $24.54 | $20.14 | 4,181 |
| 2019-01-15 | $24.36 | $25.12 | $24.32 | $24.33 | $19.97 | 8,927 |
| 2019-01-14 | $23.80 | $24.95 | $23.80 | $24.95 | $20.48 | 18,205 |
| 2019-01-11 | $24.80 | $24.99 | $24.30 | $24.30 | $19.95 | 40,285 |
| 2019-01-10 | $24.11 | $24.99 | $24.11 | $24.94 | $20.47 | 63,199 |
| 2019-01-09 | $24.90 | $24.90 | $24.31 | $24.90 | $20.44 | 41,992 |
| 2019-01-08 | $23.67 | $24.66 | $23.67 | $24.66 | $20.24 | 20,680 |
| 2019-01-07 | $24.79 | $24.81 | $23.95 | $24.01 | $19.71 | 12,093 |
| 2019-01-04 | $24.36 | $24.36 | $23.48 | $24.05 | $19.74 | 17,859 |
| 2019-01-03 | $24.38 | $24.38 | $23.80 | $23.80 | $19.54 | 12,041 |
| 2019-01-02 | $23.78 | $24.15 | $23.45 | $23.53 | $19.31 | 9,816 |
| 2018-12-31 | $23.32 | $24.30 | $23.32 | $23.40 | $19.21 | 12,638 |
| 2018-12-28 | $23.73 | $24.20 | $23.26 | $23.70 | $19.45 | 19,231 |
| 2018-12-27 | $23.39 | $23.59 | $22.75 | $23.10 | $18.96 | 8,713 |
| 2018-12-26 | $23.30 | $23.30 | $22.45 | $22.64 | $18.58 | 17,480 |
| 2018-12-24 | $23.40 | $24.61 | $23.40 | $23.44 | $18.68 | 15,319 |
| 2018-12-21 | $23.75 | $24.39 | $23.71 | $23.71 | $18.89 | 24,358 |
| 2018-12-20 | $24.36 | $25.11 | $24.36 | $24.36 | $19.41 | 20,836 |
| 2018-12-19 | $24.66 | $25.44 | $24.66 | $24.72 | $19.70 | 21,515 |
| 2018-12-18 | $24.92 | $25.62 | $24.89 | $24.89 | $19.83 | 33,502 |
| 2018-12-17 | $24.86 | $25.55 | $24.86 | $24.98 | $19.91 | 24,225 |
| 2018-12-14 | $24.98 | $25.56 | $24.78 | $24.78 | $19.75 | 10,617 |
| 2018-12-13 | $24.98 | $25.75 | $24.98 | $24.98 | $19.91 | 14,228 |
| 2018-12-12 | $24.96 | $25.28 | $24.96 | $25.00 | $19.92 | 32,440 |
| 2018-12-11 | $24.84 | $25.55 | $24.84 | $24.84 | $19.79 | 47,023 |
| 2018-12-10 | $24.55 | $25.24 | $24.51 | $24.75 | $19.72 | 57,623 |
| 2018-12-07 | $24.81 | $25.58 | $24.81 | $24.82 | $19.78 | 21,402 |
| 2018-12-06 | $24.40 | $25.27 | $24.38 | $24.60 | $19.60 | 7,882 |
| 2018-12-04 | $24.84 | $25.61 | $24.84 | $24.84 | $19.79 | 10,172 |
| 2018-12-03 | $25.00 | $25.43 | $24.89 | $24.89 | $19.83 | 22,228 |
| 2018-11-30 | $24.90 | $25.00 | $24.75 | $24.75 | $19.72 | 28,500 |
| 2018-11-29 | $24.67 | $25.39 | $24.67 | $24.83 | $19.79 | 29,382 |
| 2018-11-28 | $24.66 | $25.19 | $24.66 | $25.14 | $20.03 | 16,940 |
| 2018-11-27 | $24.63 | $24.90 | $24.44 | $24.72 | $19.70 | 10,820 |
| 2018-11-26 | $24.88 | $25.46 | $24.68 | $24.88 | $19.83 | 16,935 |
| 2018-11-23 | $24.68 | $25.69 | $24.68 | $24.68 | $19.67 | 2,426 |
| 2018-11-21 | $24.75 | $25.51 | $24.49 | $25.51 | $20.33 | 11,911 |
| 2018-11-20 | $24.65 | $25.30 | $24.65 | $25.30 | $20.16 | 12,768 |
| 2018-11-19 | $24.58 | $25.46 | $24.58 | $24.61 | $19.61 | 8,880 |
| 2018-11-16 | $24.60 | $25.43 | $24.60 | $25.22 | $20.10 | 8,565 |
| 2018-11-15 | $24.73 | $25.10 | $24.64 | $24.64 | $19.63 | 166,676 |
| 2018-11-14 | $24.73 | $25.23 | $24.73 | $24.79 | $19.75 | 16,153 |
| 2018-11-13 | $24.73 | $25.19 | $24.73 | $24.73 | $19.71 | 5,721 |
| 2018-11-12 | $24.90 | $25.42 | $24.73 | $24.85 | $19.80 | 10,674 |
| 2018-11-09 | $25.27 | $25.27 | $24.72 | $24.72 | $19.70 | 7,492 |
| 2018-11-08 | $24.71 | $25.40 | $24.71 | $24.71 | $19.69 | 10,840 |
| 2018-11-07 | $24.74 | $25.39 | $24.70 | $24.83 | $19.79 | 14,953 |
| 2018-11-06 | $24.94 | $25.52 | $24.75 | $25.39 | $20.23 | 32,220 |
| 2018-11-05 | $25.63 | $25.63 | $24.85 | $25.09 | $19.99 | 23,575 |
| 2018-11-02 | $24.97 | $25.81 | $24.93 | $24.93 | $19.87 | 16,527 |
| 2018-11-01 | $25.14 | $25.72 | $24.97 | $25.32 | $20.18 | 6,834 |
| 2018-10-31 | $25.38 | $26.10 | $25.16 | $25.28 | $20.14 | 3,230 |
| 2018-10-30 | $25.45 | $26.21 | $25.42 | $25.46 | $20.29 | 7,592 |
| 2018-10-29 | $26.11 | $26.27 | $25.66 | $25.66 | $20.45 | 22,733 |
| 2018-10-26 | $25.46 | $26.07 | $25.46 | $25.91 | $20.65 | 16,026 |
| 2018-10-25 | $25.77 | $26.47 | $25.73 | $26.01 | $20.73 | 5,426 |
| 2018-10-24 | $25.70 | $26.46 | $25.64 | $25.70 | $20.48 | 4,779 |
| 2018-10-23 | $25.39 | $25.91 | $25.19 | $25.42 | $20.26 | 5,768 |
| 2018-10-22 | $25.70 | $26.67 | $25.70 | $25.74 | $20.51 | 4,240 |
| 2018-10-19 | $25.91 | $26.55 | $25.88 | $26.55 | $21.16 | 3,597 |
| 2018-10-18 | $26.23 | $26.53 | $25.92 | $26.18 | $20.86 | 9,740 |
| 2018-10-17 | $25.66 | $26.39 | $25.62 | $25.62 | $20.42 | 3,730 |
| 2018-10-16 | $26.10 | $26.12 | $25.45 | $25.99 | $20.71 | 5,410 |
| 2018-10-15 | $25.81 | $25.81 | $25.04 | $25.55 | $20.36 | 42,932 |
| 2018-10-12 | $25.60 | $25.85 | $25.32 | $25.32 | $20.18 | 6,485 |
| 2018-10-11 | $25.79 | $25.88 | $25.60 | $25.60 | $20.40 | 6,043 |
| 2018-10-10 | $25.79 | $26.14 | $25.75 | $25.75 | $20.52 | 5,892 |
| 2018-10-09 | $25.50 | $26.04 | $25.50 | $25.89 | $20.63 | 1,801 |
| 2018-10-08 | $25.49 | $26.09 | $25.49 | $25.75 | $20.52 | 6,182 |
| 2018-10-05 | $26.22 | $26.22 | $25.75 | $25.75 | $20.52 | 6,398 |
| 2018-10-04 | $25.75 | $26.21 | $25.75 | $26.06 | $20.77 | 1,574 |
| 2018-10-03 | $25.98 | $26.35 | $25.85 | $26.20 | $20.88 | 5,358 |
| 2018-10-02 | $26.03 | $26.64 | $25.82 | $26.12 | $20.81 | 6,020 |
| 2018-10-01 | $26.31 | $26.35 | $25.75 | $25.75 | $20.52 | 1,519 |
| 2018-09-28 | $26.36 | $26.36 | $25.75 | $25.96 | $20.69 | 5,484 |
| 2018-09-27 | $25.75 | $26.44 | $25.75 | $25.75 | $20.52 | 15,207 |
| 2018-09-26 | $25.75 | $26.55 | $25.75 | $26.52 | $21.13 | 2,764 |
| 2018-09-25 | $25.75 | $26.55 | $25.75 | $25.92 | $20.65 | 5,023 |
| 2018-09-24 | $25.81 | $26.38 | $25.77 | $25.77 | $20.54 | 24,939 |
| 2018-09-21 | $25.81 | $26.11 | $25.81 | $25.95 | $20.68 | 3,468 |
| 2018-09-20 | $25.82 | $26.61 | $25.82 | $26.06 | $20.77 | 2,303 |
| 2018-09-19 | $27.12 | $27.12 | $26.31 | $26.59 | $21.19 | 5,251 |
| 2018-09-18 | $26.68 | $27.23 | $26.48 | $27.23 | $21.70 | 10,634 |
| 2018-09-17 | $26.93 | $26.93 | $26.39 | $26.39 | $21.03 | 5,695 |
| 2018-09-14 | $26.40 | $26.78 | $26.19 | $26.35 | $21.00 | 71,660 |
| 2018-09-13 | $26.63 | $27.22 | $26.59 | $26.59 | $21.19 | 3,155 |
| 2018-09-12 | $26.09 | $26.96 | $26.09 | $26.72 | $21.29 | 2,166 |
| 2018-09-11 | $25.75 | $26.34 | $25.75 | $25.80 | $20.56 | 1,241 |
| 2018-09-10 | $25.75 | $26.00 | $25.75 | $25.81 | $20.57 | 1,201 |
| 2018-09-07 | $25.82 | $26.01 | $25.75 | $25.75 | $20.52 | 4,158 |
| 2018-09-06 | $26.04 | $26.27 | $26.00 | $26.00 | $20.72 | 2,982 |
| 2018-09-05 | $25.64 | $26.28 | $25.64 | $26.28 | $20.94 | 1,493 |
| 2018-09-04 | $26.52 | $26.52 | $26.00 | $26.00 | $20.72 | 5,458 |
| 2018-08-31 | $26.04 | $26.62 | $26.00 | $26.05 | $20.76 | 1,568 |
| 2018-08-30 | $26.08 | $26.54 | $26.04 | $26.04 | $20.75 | 2,165 |
| 2018-08-29 | $26.17 | $27.20 | $26.17 | $26.32 | $20.97 | 5,790 |
| 2018-08-28 | $26.48 | $27.30 | $26.48 | $26.87 | $21.41 | 5,381 |
| 2018-08-27 | $27.34 | $27.38 | $26.57 | $26.77 | $21.33 | 11,133 |
| 2018-08-24 | $27.37 | $27.37 | $26.84 | $26.84 | $21.39 | 6,661 |
| 2018-08-23 | $26.73 | $27.35 | $26.73 | $26.89 | $21.43 | 1,470 |
| 2018-08-22 | $27.25 | $27.64 | $27.25 | $27.35 | $21.79 | 32,885 |
| 2018-08-21 | $27.97 | $27.97 | $27.35 | $27.54 | $21.95 | 1,241 |
| 2018-08-20 | $27.24 | $28.05 | $27.24 | $27.69 | $22.07 | 10,610 |
| 2018-08-17 | $27.50 | $28.24 | $27.50 | $27.74 | $22.11 | 1,228 |
| 2018-08-16 | $27.61 | $28.47 | $27.61 | $27.84 | $22.18 | 3,227 |
| 2018-08-15 | $27.01 | $27.82 | $27.01 | $27.04 | $21.55 | 2,222 |
| 2018-08-14 | $27.04 | $27.69 | $27.00 | $27.03 | $21.54 | 2,180 |
| 2018-08-13 | $27.44 | $27.48 | $27.02 | $27.15 | $21.63 | 2,889 |
| 2018-08-10 | $27.22 | $27.85 | $27.18 | $27.22 | $21.69 | 2,030 |
| 2018-08-09 | $28.05 | $28.05 | $27.61 | $27.70 | $22.07 | 2,295 |
| 2018-08-08 | $28.10 | $28.45 | $28.10 | $28.11 | $22.40 | 3,609 |
| 2018-08-07 | $28.06 | $28.73 | $28.06 | $28.10 | $22.39 | 1,509 |
| 2018-08-06 | $28.05 | $28.05 | $27.21 | $27.89 | $22.22 | 5,062 |
| 2018-08-03 | $27.53 | $28.08 | $27.53 | $28.08 | $22.38 | 1,943 |
| 2018-08-02 | $28.56 | $28.56 | $28.01 | $28.01 | $22.32 | 4,207 |
| 2018-08-01 | $27.41 | $28.31 | $27.41 | $28.31 | $22.56 | 5,825 |
| 2018-07-31 | $28.71 | $28.74 | $28.21 | $28.34 | $22.58 | 1,734 |
| 2018-07-30 | $27.94 | $28.73 | $27.94 | $28.01 | $22.32 | 2,931 |
| 2018-07-27 | $27.97 | $28.74 | $27.97 | $28.05 | $22.35 | 12,728 |
| 2018-07-26 | $27.51 | $28.18 | $27.51 | $27.66 | $22.04 | 4,992 |
| 2018-07-25 | $26.67 | $27.38 | $26.67 | $26.90 | $21.44 | 132,117 |
| 2018-07-24 | $26.81 | $27.58 | $26.81 | $27.07 | $21.57 | 8,463 |
| 2018-07-23 | $26.72 | $27.44 | $26.72 | $26.86 | $21.40 | 3,163 |
| 2018-07-20 | $26.42 | $26.67 | $26.32 | $26.37 | $21.01 | 10,113 |
| 2018-07-19 | $25.68 | $26.28 | $25.68 | $25.86 | $20.61 | 31,676 |
| 2018-07-18 | $25.56 | $26.15 | $25.56 | $25.71 | $20.49 | 2,099 |
| 2018-07-17 | $26.62 | $27.12 | $26.58 | $26.79 | $21.35 | 2,953 |
| 2018-07-16 | $26.31 | $26.91 | $26.31 | $26.61 | $21.20 | 2,189 |
| 2018-07-13 | $26.12 | $26.93 | $26.12 | $26.58 | $21.18 | 1,798 |
| 2018-07-12 | $26.17 | $26.64 | $26.15 | $26.27 | $20.93 | 3,958 |
| 2018-07-11 | $26.41 | $27.00 | $26.41 | $26.63 | $21.22 | 2,410 |
| 2018-07-10 | $26.64 | $27.35 | $26.64 | $26.82 | $21.37 | 1,171 |
| 2018-07-09 | $27.68 | $27.68 | $27.01 | $27.01 | $21.52 | 3,159 |
| 2018-07-06 | $27.29 | $27.68 | $27.16 | $27.30 | $21.75 | 2,378 |
| 2018-07-05 | $26.85 | $27.68 | $26.85 | $26.85 | $21.40 | 2,844 |
| 2018-07-03 | $27.80 | $27.80 | $26.96 | $26.96 | $21.48 | 3,236 |
| 2018-07-02 | $27.59 | $27.63 | $26.68 | $26.74 | $21.31 | 1,344 |
| 2018-06-29 | $27.77 | $28.31 | $27.77 | $27.92 | $22.25 | 2,107 |
| 2018-06-28 | $27.07 | $27.75 | $26.99 | $27.20 | $21.67 | 2,465 |
| 2018-06-27 | $27.26 | $28.05 | $27.26 | $27.30 | $21.75 | 7,511 |
| 2018-06-26 | $28.43 | $29.24 | $28.39 | $28.49 | $22.15 | 3,931 |
| 2018-06-25 | $29.64 | $29.64 | $28.78 | $28.83 | $22.41 | 33,339 |
| 2018-06-22 | $28.80 | $29.39 | $28.70 | $28.87 | $22.45 | 8,629 |
| 2018-06-21 | $28.40 | $29.08 | $28.40 | $29.08 | $22.61 | 2,633 |
| 2018-06-20 | $28.29 | $28.94 | $28.07 | $28.25 | $21.96 | 4,410 |
| 2018-06-19 | $27.89 | $28.74 | $27.89 | $28.74 | $22.34 | 14,090 |
| 2018-06-18 | $28.33 | $29.03 | $28.32 | $28.49 | $22.15 | 7,748 |
| 2018-06-15 | $28.15 | $28.95 | $28.15 | $28.15 | $21.89 | 5,340 |
| 2018-06-14 | $28.03 | $28.69 | $28.03 | $28.03 | $21.79 | 5,251 |
| 2018-06-13 | $27.72 | $28.45 | $27.71 | $27.71 | $21.54 | 2,058 |
| 2018-06-12 | $28.06 | $28.06 | $27.32 | $27.86 | $21.66 | 3,194 |
| 2018-06-11 | $27.17 | $27.98 | $27.17 | $27.33 | $21.25 | 35,958 |
| 2018-06-08 | $26.88 | $27.57 | $26.88 | $27.57 | $21.43 | 5,270 |
| 2018-06-07 | $27.10 | $27.65 | $26.97 | $26.97 | $20.97 | 3,507 |
| 2018-06-06 | $26.70 | $27.39 | $26.70 | $26.81 | $20.84 | 4,189 |
| 2018-06-05 | $26.44 | $27.08 | $26.40 | $26.76 | $20.81 | 5,852 |
| 2018-06-04 | $26.41 | $27.10 | $26.41 | $27.05 | $21.03 | 477,813 |
| 2018-06-01 | $26.44 | $27.08 | $26.40 | $26.47 | $20.58 | 166,909 |
| 2018-05-31 | $27.39 | $27.39 | $26.60 | $26.81 | $20.84 | 134,662 |
| 2018-05-30 | $26.37 | $27.00 | $26.37 | $26.56 | $20.65 | 296,634 |
| 2018-05-29 | $26.94 | $27.12 | $26.40 | $26.62 | $20.70 | 399,846 |
| 2018-05-25 | $26.40 | $26.99 | $26.40 | $26.95 | $20.95 | 10,770 |
| 2018-05-24 | $26.49 | $27.23 | $26.49 | $26.65 | $20.72 | 5,435 |
| 2018-05-23 | $26.40 | $27.01 | $26.40 | $26.87 | $20.89 | 8,765 |
| 2018-05-22 | $26.37 | $27.18 | $26.37 | $26.40 | $20.53 | 3,159 |
| 2018-05-21 | $27.02 | $27.19 | $26.51 | $26.54 | $20.63 | 4,835 |
| 2018-05-18 | $26.82 | $27.60 | $26.82 | $26.98 | $20.98 | 1,040 |
| 2018-05-17 | $27.07 | $27.91 | $27.07 | $27.25 | $21.19 | 9,802 |
| 2018-05-16 | $27.25 | $27.95 | $27.25 | $27.41 | $21.31 | 3,077 |
| 2018-05-15 | $27.24 | $27.91 | $27.24 | $27.24 | $21.18 | 7,262 |
| 2018-05-14 | $27.50 | $27.95 | $27.50 | $27.60 | $21.46 | 17,072 |
| 2018-05-11 | $27.04 | $27.87 | $27.04 | $27.17 | $21.12 | 3,210 |
| 2018-05-10 | $27.69 | $27.69 | $27.20 | $27.56 | $21.43 | 7,014 |
| 2018-05-09 | $27.00 | $27.50 | $26.96 | $27.46 | $21.35 | 7,028 |
| 2018-05-08 | $28.28 | $28.28 | $27.56 | $28.10 | $21.85 | 12,704 |
| 2018-05-07 | $28.37 | $28.37 | $27.69 | $27.83 | $21.64 | 7,018 |
| 2018-05-04 | $27.37 | $28.19 | $27.33 | $27.85 | $21.65 | 7,301 |
| 2018-05-03 | $28.09 | $28.09 | $27.30 | $28.01 | $21.78 | 9,138 |
| 2018-05-02 | $27.43 | $28.10 | $27.39 | $28.09 | $21.84 | 3,540 |
| 2018-05-01 | $25.92 | $26.61 | $25.88 | $26.11 | $20.30 | 19,990 |
| 2018-04-30 | $26.59 | $27.28 | $26.54 | $26.58 | $20.67 | 4,396 |
| 2018-04-27 | $26.82 | $27.03 | $26.68 | $26.85 | $20.88 | 4,698 |
| 2018-04-26 | $27.00 | $27.15 | $26.80 | $27.11 | $21.08 | 16,398 |
| 2018-04-25 | $26.73 | $26.73 | $26.16 | $26.16 | $20.34 | 8,684 |
| 2018-04-24 | $25.88 | $26.68 | $25.88 | $26.36 | $20.49 | 6,245 |
| 2018-04-23 | $26.11 | $26.83 | $26.11 | $26.69 | $20.75 | 3,900 |
| 2018-04-20 | $26.44 | $27.26 | $26.44 | $26.76 | $20.81 | 2,759 |
| 2018-04-19 | $27.91 | $27.91 | $26.72 | $27.00 | $20.99 | 24,952 |
| 2018-04-18 | $27.27 | $28.09 | $27.27 | $27.40 | $21.30 | 6,027 |
| 2018-04-17 | $27.37 | $28.22 | $27.37 | $27.60 | $21.46 | 2,505 |
| 2018-04-16 | $27.35 | $28.21 | $27.35 | $27.70 | $21.54 | 57,323 |
| 2018-04-13 | $27.30 | $27.96 | $27.19 | $27.38 | $21.29 | 3,102 |
| 2018-04-12 | $28.02 | $28.02 | $27.26 | $27.45 | $21.34 | 21,779 |
| 2018-04-11 | $27.26 | $28.12 | $27.26 | $27.41 | $21.31 | 169,587 |
| 2018-04-10 | $28.30 | $28.30 | $27.44 | $27.44 | $21.33 | 2,376 |
| 2018-04-09 | $28.50 | $28.54 | $27.71 | $28.17 | $21.90 | 8,680 |
| 2018-04-06 | $27.73 | $28.65 | $27.73 | $28.53 | $22.18 | 12,065 |
| 2018-04-05 | $27.94 | $28.82 | $27.94 | $28.66 | $22.28 | 6,550 |
| 2018-04-04 | $28.12 | $28.36 | $28.06 | $28.30 | $22.00 | 8,749 |
| 2018-04-03 | $28.42 | $29.30 | $28.38 | $28.38 | $22.06 | 9,695 |
| 2018-04-02 | $29.14 | $29.14 | $28.28 | $28.29 | $21.99 | 7,999 |
| 2018-03-29 | $28.72 | $29.13 | $28.31 | $28.57 | $22.21 | 11,567 |
| 2018-03-28 | $28.94 | $28.94 | $28.07 | $28.39 | $22.07 | 2,926 |
| 2018-03-27 | $28.23 | $28.23 | $27.51 | $27.51 | $21.39 | 2,876 |
| 2018-03-26 | $27.26 | $27.72 | $27.26 | $27.40 | $21.30 | 16,905 |
| 2018-03-23 | $26.63 | $27.47 | $26.63 | $27.05 | $21.03 | 4,714 |
| 2018-03-22 | $26.40 | $27.00 | $26.40 | $26.41 | $20.53 | 3,045 |
| 2018-03-21 | $27.60 | $28.34 | $27.53 | $27.63 | $21.48 | 3,234 |
| 2018-03-20 | $27.62 | $28.27 | $27.55 | $27.63 | $21.48 | 2,278 |
| 2018-03-19 | $28.43 | $28.43 | $27.72 | $27.80 | $21.61 | 2,600 |
| 2018-03-16 | $28.52 | $28.68 | $28.08 | $28.08 | $21.83 | 10,958 |
| 2018-03-15 | $28.83 | $28.83 | $28.15 | $28.26 | $21.97 | 72,138 |
| 2018-03-14 | $28.04 | $28.74 | $28.04 | $28.11 | $21.85 | 4,917 |
| 2018-03-13 | $28.39 | $29.07 | $28.39 | $28.44 | $22.11 | 2,599 |
| 2018-03-12 | $28.07 | $28.41 | $28.07 | $28.16 | $21.89 | 4,626 |
| 2018-03-09 | $28.36 | $28.36 | $27.78 | $28.32 | $22.02 | 3,592 |
| 2018-03-08 | $28.75 | $28.75 | $28.19 | $28.19 | $21.92 | 3,033 |
| 2018-03-07 | $28.27 | $28.27 | $27.99 | $28.27 | $21.98 | 4,790 |
| 2018-03-06 | $28.24 | $28.86 | $28.24 | $28.27 | $21.98 | 6,159 |
| 2018-03-05 | $29.05 | $29.05 | $28.70 | $28.70 | $22.31 | 5,083 |
| 2018-03-02 | $28.23 | $28.25 | $27.53 | $28.25 | $21.96 | 5,078 |
| 2018-03-01 | $27.63 | $28.15 | $27.63 | $27.96 | $21.74 | 12,906 |
| 2018-02-28 | $28.97 | $28.97 | $28.36 | $28.74 | $22.34 | 11,937 |
| 2018-02-27 | $28.47 | $29.00 | $28.47 | $28.51 | $22.17 | 9,979 |
| 2018-02-26 | $28.36 | $29.04 | $28.36 | $29.03 | $22.57 | 142,530 |
| 2018-02-23 | $29.20 | $29.20 | $28.80 | $28.83 | $22.41 | 5,209 |
| 2018-02-22 | $29.14 | $29.18 | $28.51 | $28.51 | $22.17 | 239,862 |
| 2018-02-21 | $28.79 | $29.05 | $28.75 | $28.80 | $22.39 | 368,919 |
| 2018-02-20 | $29.73 | $29.73 | $28.84 | $29.73 | $23.11 | 5,471 |
| 2018-02-16 | $29.61 | $30.39 | $29.61 | $29.75 | $23.13 | 5,070 |
| 2018-02-15 | $29.80 | $29.90 | $29.09 | $29.09 | $22.62 | 6,605 |
| 2018-02-14 | $29.61 | $29.61 | $28.85 | $29.61 | $23.02 | 8,911 |
| 2018-02-13 | $29.11 | $29.23 | $28.75 | $28.99 | $22.54 | 4,171 |
| 2018-02-12 | $29.52 | $29.52 | $28.99 | $29.52 | $22.95 | 6,252 |
| 2018-02-09 | $29.89 | $29.89 | $28.86 | $29.62 | $23.03 | 33,169 |
| 2018-02-08 | $29.70 | $30.13 | $29.21 | $29.66 | $23.06 | 35,714 |
| 2018-02-07 | $30.21 | $31.05 | $30.21 | $30.21 | $23.49 | 38,717 |
| 2018-02-06 | $31.88 | $32.68 | $31.72 | $32.68 | $25.41 | 19,080 |
| 2018-02-05 | $32.58 | $32.58 | $31.88 | $32.58 | $25.33 | 30,867 |
| 2018-02-02 | $33.03 | $33.03 | $32.42 | $32.88 | $25.56 | 21,057 |
| 2018-02-01 | $32.95 | $33.30 | $32.86 | $33.16 | $25.78 | 19,726 |
| 2018-01-31 | $33.40 | $33.40 | $32.93 | $33.27 | $25.87 | 41,769 |
| 2018-01-30 | $33.61 | $33.68 | $33.26 | $33.56 | $26.09 | 23,790 |
| 2018-01-29 | $33.11 | $33.93 | $33.11 | $33.90 | $26.36 | 31,768 |
| 2018-01-26 | $33.19 | $33.99 | $33.19 | $33.53 | $26.07 | 8,771 |
| 2018-01-25 | $33.22 | $34.00 | $33.22 | $33.52 | $26.06 | 11,911 |
| 2018-01-24 | $34.08 | $34.08 | $33.58 | $33.82 | $26.29 | 26,049 |
| 2018-01-23 | $33.59 | $33.59 | $32.78 | $33.48 | $26.03 | 22,978 |
| 2018-01-22 | $33.50 | $33.50 | $32.74 | $33.16 | $25.78 | 17,588 |
| 2018-01-19 | $32.75 | $33.86 | $32.75 | $33.86 | $26.33 | 12,540 |
| 2018-01-18 | $32.68 | $33.15 | $32.53 | $32.91 | $25.59 | 43,448 |
| 2018-01-17 | $32.92 | $33.24 | $32.80 | $33.20 | $25.81 | 35,136 |
| 2018-01-16 | $32.74 | $33.14 | $32.61 | $33.10 | $25.73 | 59,698 |
| 2018-01-12 | $32.59 | $32.67 | $32.22 | $32.65 | $25.38 | 233,794 |
| 2018-01-11 | $32.28 | $32.96 | $32.28 | $32.96 | $25.63 | 9,784 |
| 2018-01-10 | $32.17 | $32.83 | $32.17 | $32.42 | $25.21 | 9,401 |
| 2018-01-09 | $32.91 | $32.91 | $32.37 | $32.75 | $25.46 | 9,484 |
| 2018-01-08 | $32.24 | $32.67 | $32.03 | $32.52 | $25.28 | 28,656 |
| 2018-01-05 | $32.68 | $32.68 | $31.86 | $32.61 | $25.35 | 32,992 |
| 2018-01-04 | $32.41 | $33.19 | $32.41 | $33.15 | $25.77 | 30,577 |
| 2018-01-03 | $32.40 | $32.70 | $32.11 | $32.48 | $25.25 | 17,426 |
| 2018-01-02 | $32.67 | $32.67 | $31.85 | $32.14 | $24.99 | 27,114 |
| 2017-12-29 | $31.78 | $32.60 | $31.78 | $32.03 | $24.90 | 15,467 |
| 2017-12-28 | $32.28 | $32.46 | $31.98 | $32.05 | $24.92 | 8,414 |
| 2017-12-27 | $32.41 | $32.45 | $31.99 | $32.45 | $25.23 | 6,762 |
| 2017-12-26 | $32.70 | $32.98 | $32.61 | $32.98 | $25.16 | 11,201 |
| 2017-12-22 | $32.23 | $32.90 | $32.23 | $32.70 | $24.95 | 15,835 |
| 2017-12-21 | $32.32 | $32.70 | $32.28 | $32.37 | $24.70 | 37,740 |
| 2017-12-20 | $32.51 | $32.70 | $32.45 | $32.46 | $24.77 | 38,455 |
| 2017-12-19 | $32.85 | $33.27 | $32.58 | $32.58 | $24.86 | 49,295 |
| 2017-12-18 | $33.30 | $33.51 | $32.81 | $32.82 | $25.04 | 38,450 |
| 2017-12-15 | $33.49 | $33.49 | $32.83 | $32.89 | $25.09 | 27,593 |
| 2017-12-14 | $32.70 | $33.08 | $32.70 | $33.08 | $25.24 | 13,040 |
| 2017-12-13 | $32.50 | $33.10 | $32.50 | $32.83 | $25.05 | 18,330 |
| 2017-12-12 | $32.41 | $33.00 | $32.41 | $32.72 | $24.96 | 6,036 |
| 2017-12-11 | $33.04 | $33.13 | $32.68 | $33.10 | $25.25 | 16,771 |
| 2017-12-08 | $32.96 | $33.38 | $32.57 | $32.66 | $24.92 | 16,752 |
| 2017-12-07 | $32.69 | $33.35 | $32.69 | $32.88 | $25.09 | 16,854 |
| 2017-12-06 | $33.59 | $33.59 | $32.97 | $32.97 | $25.15 | 23,759 |
| 2017-12-05 | $33.76 | $33.76 | $33.09 | $33.28 | $25.39 | 8,210 |
| 2017-12-04 | $32.49 | $33.23 | $32.49 | $32.72 | $24.96 | 13,308 |
| 2017-12-01 | $33.49 | $33.49 | $32.63 | $33.49 | $25.55 | 17,362 |
| 2017-11-30 | $33.28 | $33.65 | $32.91 | $33.61 | $25.64 | 12,640 |
| 2017-11-29 | $33.71 | $33.71 | $32.79 | $32.79 | $25.02 | 39,158 |
| 2017-11-28 | $33.91 | $33.92 | $33.00 | $33.00 | $25.18 | 3,627 |
| 2017-11-27 | $33.68 | $33.68 | $33.00 | $33.04 | $25.21 | 15,371 |
| 2017-11-24 | $32.87 | $33.84 | $32.87 | $32.87 | $25.08 | 4,278 |
| 2017-11-22 | $32.86 | $33.35 | $32.86 | $32.97 | $25.15 | 14,996 |
| 2017-11-21 | $32.63 | $33.10 | $32.63 | $32.63 | $24.89 | 16,949 |
| 2017-11-20 | $33.17 | $33.17 | $32.71 | $32.71 | $24.96 | 3,146 |
| 2017-11-17 | $33.20 | $33.20 | $32.89 | $32.98 | $25.16 | 24,443 |
| 2017-11-16 | $32.77 | $33.54 | $32.77 | $32.99 | $25.17 | 18,886 |
| 2017-11-15 | $33.07 | $33.07 | $32.49 | $32.59 | $24.86 | 16,450 |
| 2017-11-14 | $33.10 | $33.33 | $32.86 | $33.28 | $25.39 | 11,216 |
| 2017-11-13 | $32.71 | $33.67 | $32.71 | $33.67 | $25.69 | 7,784 |
| 2017-11-10 | $32.98 | $33.66 | $32.98 | $33.66 | $25.68 | 3,610 |
| 2017-11-09 | $33.08 | $33.66 | $32.93 | $32.97 | $25.15 | 8,522 |
| 2017-11-08 | $34.00 | $34.00 | $33.45 | $33.82 | $25.80 | 3,602 |
| 2017-11-07 | $33.14 | $33.99 | $33.14 | $33.99 | $25.93 | 13,736 |
| 2017-11-06 | $32.39 | $33.55 | $32.39 | $33.55 | $25.60 | 5,780 |
| 2017-11-03 | $33.00 | $33.49 | $33.00 | $33.12 | $25.27 | 13,723 |
| 2017-11-02 | $33.09 | $33.58 | $33.09 | $33.50 | $25.56 | 33,392 |
| 2017-11-01 | $32.65 | $33.47 | $32.65 | $32.80 | $25.02 | 9,101 |
| 2017-10-31 | $33.36 | $33.36 | $32.98 | $32.98 | $25.16 | 18,751 |
| 2017-10-30 | $33.56 | $33.56 | $33.02 | $33.17 | $25.31 | 21,640 |
| 2017-10-27 | $33.58 | $33.58 | $33.21 | $33.31 | $25.41 | 39,208 |
| 2017-10-26 | $34.06 | $34.06 | $33.08 | $33.27 | $25.38 | 6,441 |
| 2017-10-25 | $34.99 | $34.99 | $33.63 | $33.67 | $25.69 | 5,381 |
| 2017-10-24 | $33.98 | $34.64 | $33.76 | $33.96 | $25.91 | 4,760 |
| 2017-10-23 | $33.92 | $34.48 | $33.88 | $33.88 | $25.85 | 3,169 |
| 2017-10-20 | $34.40 | $34.60 | $34.04 | $34.04 | $25.97 | 4,447 |
| 2017-10-19 | $33.91 | $34.54 | $33.91 | $33.99 | $25.93 | 3,986 |
| 2017-10-18 | $34.21 | $34.33 | $33.78 | $33.88 | $25.85 | 7,147 |
| 2017-10-17 | $34.10 | $34.10 | $33.62 | $33.67 | $25.69 | 3,115 |
| 2017-10-16 | $33.51 | $34.07 | $33.51 | $33.68 | $25.70 | 3,534 |
| 2017-10-13 | $32.99 | $33.41 | $32.99 | $32.99 | $25.17 | 3,184 |
| 2017-10-12 | $33.10 | $33.10 | $32.64 | $33.10 | $25.25 | 3,492 |
| 2017-10-11 | $32.43 | $33.26 | $32.43 | $33.26 | $25.38 | 2,494 |
| 2017-10-10 | $32.58 | $33.21 | $32.37 | $33.03 | $25.20 | 3,693 |
| 2017-10-09 | $32.50 | $32.98 | $32.50 | $32.87 | $25.08 | 4,146 |
| 2017-10-06 | $32.57 | $32.82 | $32.32 | $32.51 | $24.80 | 3,342 |
| 2017-10-05 | $32.60 | $33.08 | $32.60 | $33.00 | $25.18 | 4,602 |
| 2017-10-04 | $32.36 | $33.10 | $32.36 | $32.93 | $25.12 | 2,238 |
| 2017-10-03 | $33.21 | $33.21 | $32.50 | $33.21 | $25.34 | 3,815 |
| 2017-10-02 | $33.15 | $33.15 | $32.53 | $32.98 | $25.16 | 2,100 |
| 2017-09-29 | $32.37 | $33.15 | $32.37 | $32.93 | $25.12 | 8,631 |
| 2017-09-28 | $32.56 | $33.40 | $32.56 | $32.77 | $25.00 | 5,564 |
| 2017-09-27 | $33.43 | $33.43 | $32.61 | $32.61 | $24.88 | 2,363 |
| 2017-09-26 | $33.15 | $33.27 | $32.52 | $32.52 | $24.81 | 6,379 |
| 2017-09-25 | $33.02 | $33.02 | $32.57 | $32.76 | $24.99 | 1,296 |
| 2017-09-22 | $33.06 | $33.06 | $32.60 | $32.60 | $24.87 | 4,938 |
| 2017-09-21 | $33.03 | $33.03 | $32.60 | $32.60 | $24.87 | 3,012 |
| 2017-09-20 | $33.17 | $33.63 | $33.05 | $33.32 | $25.42 | 2,189 |
| 2017-09-19 | $33.58 | $33.59 | $33.04 | $33.23 | $25.35 | 4,955 |
| 2017-09-18 | $33.91 | $33.91 | $33.06 | $33.10 | $25.25 | 5,756 |
| 2017-09-15 | $33.09 | $33.55 | $33.09 | $33.12 | $25.27 | 2,106 |
| 2017-09-14 | $33.77 | $33.77 | $32.91 | $33.19 | $25.32 | 2,446 |
| 2017-09-13 | $33.79 | $33.79 | $33.38 | $33.70 | $25.71 | 4,024 |
| 2017-09-12 | $33.72 | $33.72 | $33.40 | $33.44 | $25.51 | 1,750 |
| 2017-09-11 | $33.97 | $33.97 | $33.49 | $33.49 | $25.55 | 3,591 |
| 2017-09-08 | $33.51 | $34.39 | $33.51 | $33.71 | $25.72 | 2,122 |
| 2017-09-07 | $34.19 | $34.19 | $33.50 | $34.03 | $25.96 | 14,023 |
| 2017-09-06 | $34.37 | $34.37 | $33.63 | $34.11 | $26.02 | 3,581 |
| 2017-09-05 | $33.53 | $34.39 | $33.53 | $33.57 | $25.61 | 3,932 |
| 2017-09-01 | $34.72 | $34.72 | $33.94 | $34.14 | $26.05 | 4,173 |
| 2017-08-31 | $34.61 | $34.61 | $33.88 | $33.96 | $25.91 | 3,143 |
| 2017-08-30 | $34.01 | $34.51 | $33.76 | $34.51 | $26.33 | 5,025 |
| 2017-08-29 | $34.28 | $34.51 | $33.87 | $34.51 | $26.33 | 7,382 |
| 2017-08-28 | $34.42 | $34.42 | $33.91 | $33.95 | $25.90 | 6,822 |
| 2017-08-25 | $33.90 | $33.96 | $33.60 | $33.88 | $25.85 | 5,439 |
| 2017-08-24 | $33.75 | $34.23 | $33.75 | $34.19 | $26.09 | 6,650 |
| 2017-08-23 | $34.05 | $34.51 | $34.05 | $34.50 | $26.32 | 6,987 |
| 2017-08-22 | $34.00 | $34.46 | $33.97 | $33.99 | $25.93 | 5,738 |
| 2017-08-21 | $34.63 | $34.63 | $34.20 | $34.52 | $26.34 | 6,874 |
| 2017-08-18 | $34.79 | $35.00 | $34.66 | $34.96 | $26.67 | 6,559 |
| 2017-08-17 | $34.66 | $34.66 | $33.95 | $34.64 | $26.43 | 9,960 |
| 2017-08-16 | $34.57 | $34.57 | $33.95 | $34.42 | $26.26 | 4,994 |
| 2017-08-15 | $34.32 | $34.32 | $33.90 | $34.03 | $25.96 | 4,433 |
| 2017-08-14 | $34.29 | $34.99 | $34.11 | $34.72 | $26.49 | 6,718 |
| 2017-08-11 | $34.92 | $34.92 | $34.04 | $34.92 | $26.64 | 7,700 |
| 2017-08-10 | $34.27 | $34.92 | $34.27 | $34.61 | $26.41 | 11,887 |
| 2017-08-09 | $35.14 | $35.14 | $34.53 | $34.56 | $26.37 | 4,330 |
| 2017-08-08 | $35.23 | $35.23 | $34.42 | $34.60 | $26.40 | 39,688 |
| 2017-08-07 | $34.71 | $34.71 | $34.25 | $34.34 | $26.20 | 129,979 |
| 2017-08-04 | $34.16 | $34.49 | $34.16 | $34.16 | $26.06 | 260,363 |
| 2017-08-03 | $34.47 | $35.00 | $34.25 | $35.00 | $26.70 | 105,036 |
| 2017-08-02 | $35.02 | $35.65 | $35.02 | $35.10 | $26.78 | 181,005 |
| 2017-08-01 | $35.00 | $35.17 | $34.64 | $35.17 | $26.83 | 273,073 |
| 2017-07-31 | $34.41 | $35.19 | $34.18 | $34.80 | $26.55 | 366,294 |
| 2017-07-28 | $34.64 | $34.69 | $32.63 | $33.04 | $25.21 | 488,772 |
| 2017-07-27 | $34.09 | $34.60 | $34.09 | $34.52 | $26.34 | 4,409 |
| 2017-07-26 | $34.14 | $34.24 | $33.66 | $33.90 | $25.86 | 1,247 |
| 2017-07-25 | $33.93 | $34.36 | $33.93 | $34.22 | $26.11 | 2,507 |
| 2017-07-24 | $34.00 | $34.00 | $33.62 | $33.86 | $25.83 | 2,666 |
| 2017-07-21 | $34.05 | $34.22 | $33.77 | $34.22 | $26.11 | 4,700 |
| 2017-07-20 | $34.03 | $34.37 | $34.03 | $34.07 | $25.99 | 3,119 |
| 2017-07-19 | $34.39 | $34.39 | $33.93 | $34.34 | $26.20 | 1,906 |
| 2017-07-18 | $34.28 | $34.28 | $33.87 | $33.88 | $25.85 | 1,927 |
| 2017-07-17 | $33.70 | $34.38 | $33.70 | $33.88 | $25.85 | 3,216 |
| 2017-07-14 | $33.49 | $34.38 | $33.49 | $33.99 | $25.93 | 1,364 |
| 2017-07-13 | $34.11 | $34.11 | $33.79 | $33.80 | $25.79 | 1,310 |
| 2017-07-12 | $34.30 | $34.30 | $33.83 | $33.86 | $25.83 | 1,435 |
| 2017-07-11 | $33.70 | $34.09 | $33.70 | $33.82 | $25.80 | 1,519 |
| 2017-07-10 | $33.81 | $34.18 | $33.70 | $34.01 | $25.95 | 2,442 |
| 2017-07-07 | $33.85 | $34.15 | $33.85 | $34.12 | $26.03 | 1,421 |
| 2017-07-06 | $33.69 | $34.35 | $33.69 | $34.00 | $25.94 | 2,138 |
| 2017-07-05 | $33.91 | $34.28 | $33.91 | $34.07 | $25.99 | 1,476 |
| 2017-07-03 | $35.13 | $35.13 | $34.69 | $35.08 | $26.76 | 1,081 |
| 2017-06-30 | $34.97 | $35.64 | $34.93 | $35.64 | $27.19 | 2,151 |
| 2017-06-29 | $35.36 | $35.85 | $35.36 | $35.39 | $27.00 | 1,803 |
| 2017-06-28 | $36.01 | $36.50 | $36.01 | $36.07 | $27.52 | 3,172 |
| 2017-06-27 | $36.63 | $36.97 | $36.59 | $36.68 | $27.51 | 1,000 |
| 2017-06-26 | $36.37 | $36.93 | $36.37 | $36.47 | $27.35 | 4,400 |
| 2017-06-23 | $35.77 | $36.41 | $35.77 | $35.94 | $26.95 | 1,900 |
| 2017-06-22 | $36.28 | $36.28 | $35.84 | $35.84 | $26.88 | 900 |
| 2017-06-21 | $37.00 | $37.00 | $36.06 | $36.45 | $27.34 | 10,678 |
| 2017-06-20 | $36.56 | $37.01 | $36.55 | $36.59 | $27.44 | 3,000 |
| 2017-06-19 | $36.55 | $37.15 | $36.55 | $36.76 | $27.57 | 1,699 |
| 2017-06-16 | $36.96 | $37.37 | $36.96 | $36.96 | $27.72 | 1,239 |
| 2017-06-15 | $37.38 | $37.38 | $36.84 | $36.92 | $27.69 | 2,999 |
| 2017-06-14 | $37.40 | $37.84 | $37.25 | $37.33 | $28.00 | 2,042 |
| 2017-06-13 | $37.56 | $37.80 | $36.88 | $37.05 | $27.79 | 3,244 |
| 2017-06-12 | $37.63 | $37.87 | $37.37 | $37.80 | $28.35 | 17,231 |
| 2017-06-09 | $36.20 | $36.64 | $36.18 | $36.42 | $27.31 | 2,874 |
| 2017-06-08 | $37.68 | $37.68 | $36.69 | $36.80 | $27.60 | 1,864 |
| 2017-06-07 | $36.98 | $37.91 | $36.98 | $37.22 | $27.91 | 1,889 |
| 2017-06-06 | $37.69 | $38.09 | $37.69 | $37.73 | $28.30 | 1,972 |
| 2017-06-05 | $37.87 | $38.09 | $37.80 | $37.80 | $28.35 | 2,237 |
| 2017-06-02 | $37.52 | $38.05 | $37.52 | $37.72 | $28.29 | 1,727 |
| 2017-06-01 | $37.52 | $38.03 | $37.42 | $38.03 | $28.52 | 3,940 |
| 2017-05-31 | $37.80 | $37.80 | $37.40 | $37.80 | $28.35 | 800 |
| 2017-05-30 | $38.05 | $38.05 | $37.59 | $37.77 | $28.33 | 2,245 |
| 2017-05-26 | $37.30 | $37.75 | $37.28 | $37.70 | $28.27 | 3,356 |
| 2017-05-25 | $36.85 | $37.74 | $36.85 | $37.08 | $27.81 | 2,897 |
| 2017-05-24 | $37.52 | $37.95 | $37.52 | $37.93 | $28.45 | 2,905 |
| 2017-05-23 | $37.25 | $38.00 | $37.25 | $37.35 | $28.01 | 2,788 |
| 2017-05-22 | $37.43 | $37.43 | $36.64 | $36.73 | $27.55 | 22,936 |
| 2017-05-19 | $36.82 | $37.21 | $36.71 | $36.80 | $27.60 | 2,668 |
| 2017-05-18 | $36.71 | $37.31 | $36.71 | $37.18 | $27.88 | 2,946 |
| 2017-05-17 | $36.34 | $36.49 | $36.03 | $36.18 | $27.13 | 1,963 |
| 2017-05-16 | $35.64 | $35.64 | $35.29 | $35.32 | $26.49 | 1,653 |
| 2017-05-15 | $34.96 | $34.96 | $34.57 | $34.61 | $25.96 | 1,490 |
| 2017-05-12 | $34.43 | $35.02 | $34.43 | $34.48 | $25.86 | 4,160 |
| 2017-05-11 | $33.85 | $34.26 | $33.85 | $34.22 | $25.66 | 2,507 |
| 2017-05-10 | $32.91 | $33.50 | $32.91 | $33.11 | $24.83 | 2,452 |
| 2017-05-09 | $33.53 | $33.53 | $32.98 | $33.34 | $25.00 | 4,141 |
| 2017-05-08 | $33.44 | $33.76 | $33.44 | $33.71 | $25.28 | 3,520 |
| 2017-05-05 | $33.09 | $33.51 | $33.09 | $33.09 | $24.82 | 2,028 |
| 2017-05-04 | $32.69 | $33.48 | $32.69 | $33.01 | $24.76 | 2,169 |
| 2017-05-03 | $32.97 | $33.70 | $32.97 | $33.02 | $24.76 | 1,836 |
| 2017-05-02 | $32.95 | $33.81 | $32.95 | $33.01 | $24.76 | 1,399 |
| 2017-05-01 | $33.08 | $33.61 | $33.08 | $33.30 | $24.97 | 1,190 |
| 2017-04-28 | $33.65 | $33.65 | $33.08 | $33.08 | $24.81 | 3,009 |
| 2017-04-27 | $33.58 | $33.92 | $33.58 | $33.59 | $25.19 | 2,363 |
| 2017-04-26 | $33.68 | $34.28 | $33.68 | $34.12 | $25.59 | 1,196 |
| 2017-04-25 | $33.81 | $34.15 | $33.81 | $34.09 | $25.57 | 2,327 |
| 2017-04-24 | $34.00 | $34.18 | $33.78 | $33.85 | $25.39 | 1,684 |
| 2017-04-21 | $33.69 | $34.16 | $33.69 | $33.79 | $25.34 | 2,170 |
| 2017-04-20 | $33.18 | $33.57 | $33.18 | $33.50 | $25.12 | 8,687 |
| 2017-04-19 | $33.07 | $33.60 | $33.07 | $33.60 | $25.20 | 2,192 |
| 2017-04-18 | $33.71 | $34.21 | $33.71 | $34.21 | $25.66 | 1,055 |
| 2017-04-17 | $34.50 | $34.54 | $33.52 | $34.54 | $25.90 | 15,756 |
| 2017-04-13 | $33.85 | $33.85 | $33.13 | $33.13 | $24.85 | 2,877 |
| 2017-04-12 | $33.18 | $33.78 | $33.18 | $33.64 | $25.23 | 3,616 |
| 2017-04-11 | $34.10 | $34.10 | $33.55 | $33.76 | $25.32 | 2,251 |
| 2017-04-10 | $33.50 | $33.50 | $33.11 | $33.50 | $25.12 | 3,485 |
| 2017-04-07 | $32.99 | $33.70 | $32.99 | $33.39 | $25.04 | 1,990 |
| 2017-04-06 | $33.36 | $33.56 | $32.77 | $32.89 | $24.67 | 2,801 |
| 2017-04-05 | $32.79 | $33.20 | $32.79 | $33.19 | $24.89 | 1,454 |
| 2017-04-04 | $32.66 | $33.28 | $32.66 | $33.06 | $24.79 | 2,573 |
| 2017-04-03 | $32.52 | $32.85 | $32.18 | $32.64 | $24.48 | 3,100 |
| 2017-03-31 | $32.00 | $32.96 | $32.00 | $32.94 | $24.70 | 2,900 |
| 2017-03-30 | $32.74 | $33.20 | $32.74 | $32.78 | $24.58 | 2,300 |
| 2017-03-29 | $33.59 | $33.59 | $32.90 | $32.90 | $24.67 | 3,100 |
| 2017-03-28 | $33.93 | $33.93 | $33.40 | $33.53 | $25.15 | 2,400 |
| 2017-03-27 | $33.40 | $34.01 | $33.40 | $34.00 | $25.50 | 2,100 |
| 2017-03-24 | $33.58 | $34.24 | $33.58 | $33.98 | $25.48 | 3,400 |
| 2017-03-23 | $33.40 | $34.06 | $33.40 | $33.40 | $25.05 | 1,600 |
| 2017-03-22 | $33.28 | $33.98 | $33.28 | $33.76 | $25.32 | 3,300 |
| 2017-03-21 | $34.00 | $34.37 | $33.87 | $34.24 | $25.68 | 3,800 |
| 2017-03-20 | $33.09 | $33.62 | $33.09 | $33.09 | $24.82 | 2,200 |
| 2017-03-17 | $33.62 | $33.62 | $33.09 | $33.09 | $24.82 | 2,200 |
| 2017-03-16 | $33.60 | $33.60 | $33.19 | $33.23 | $24.92 | 1,100 |
| 2017-03-15 | $33.70 | $33.70 | $33.12 | $33.32 | $24.99 | 10,700 |
| 2017-03-14 | $33.16 | $33.70 | $33.12 | $33.12 | $24.84 | 5,000 |
| 2017-03-13 | $33.16 | $33.97 | $33.12 | $33.70 | $25.27 | 11,400 |
| 2017-03-10 | $33.26 | $33.26 | $32.61 | $33.26 | $24.94 | 4,100 |
| 2017-03-09 | $32.53 | $33.05 | $32.53 | $32.79 | $24.59 | 5,000 |
| 2017-03-08 | $33.49 | $33.49 | $32.50 | $32.75 | $24.56 | 2,400 |
| 2017-03-07 | $32.97 | $33.42 | $32.97 | $32.97 | $24.73 | 3,400 |
| 2017-03-06 | $32.97 | $33.42 | $32.97 | $33.42 | $25.06 | 1,300 |
| 2017-03-03 | $33.32 | $33.36 | $32.88 | $32.88 | $24.66 | 5,100 |
| 2017-03-02 | $33.32 | $33.35 | $33.00 | $33.00 | $24.75 | 5,400 |
| 2017-03-01 | $33.34 | $34.02 | $33.34 | $33.63 | $25.22 | 3,100 |
| 2017-02-28 | $33.83 | $34.00 | $33.32 | $33.44 | $25.08 | 1,900 |
| 2017-02-27 | $33.58 | $34.00 | $33.44 | $33.92 | $25.44 | 26,000 |
| 2017-02-24 | $33.39 | $34.00 | $33.39 | $33.50 | $25.12 | 3,100 |
| 2017-02-23 | $34.18 | $34.18 | $33.33 | $33.77 | $25.33 | 23,600 |
| 2017-02-22 | $33.36 | $33.72 | $33.01 | $33.07 | $24.80 | 3,600 |
| 2017-02-21 | $33.43 | $33.61 | $32.90 | $32.99 | $24.74 | 2,000 |
| 2017-02-17 | $33.61 | $33.61 | $32.80 | $32.80 | $24.60 | 3,000 |
| 2017-02-16 | $32.50 | $33.20 | $32.50 | $33.20 | $24.90 | 14,500 |
| 2017-02-15 | $32.31 | $33.10 | $32.27 | $32.39 | $24.29 | 3,200 |
| 2017-02-14 | $33.25 | $33.87 | $32.64 | $33.56 | $25.17 | 10,900 |
| 2017-02-13 | $32.64 | $33.28 | $32.60 | $33.25 | $24.94 | 3,500 |
| 2017-02-10 | $32.22 | $32.74 | $32.22 | $32.39 | $24.29 | 2,200 |
| 2017-02-09 | $32.58 | $32.58 | $32.17 | $32.22 | $24.16 | 4,100 |
| 2017-02-08 | $33.05 | $33.05 | $32.27 | $32.58 | $24.43 | 15,000 |
| 2017-02-07 | $31.99 | $32.67 | $31.99 | $32.17 | $24.13 | 2,700 |
| 2017-02-06 | $32.24 | $33.24 | $32.10 | $32.21 | $24.16 | 6,400 |
| 2017-02-03 | $32.93 | $33.03 | $32.28 | $33.02 | $24.76 | 13,000 |
| 2017-02-02 | $31.75 | $32.68 | $31.75 | $32.68 | $24.51 | 12,500 |
| 2017-02-01 | $32.41 | $32.46 | $31.80 | $32.46 | $24.34 | 5,711 |
| 2017-01-31 | $32.39 | $32.39 | $31.97 | $32.08 | $24.06 | 6,825 |
| 2017-01-30 | $32.09 | $32.70 | $31.88 | $32.07 | $24.05 | 3,780 |
| 2017-01-27 | $32.00 | $32.73 | $32.00 | $32.18 | $24.14 | 8,512 |
| 2017-01-26 | $32.75 | $32.96 | $32.14 | $32.14 | $24.10 | 7,000 |
| 2017-01-25 | $32.66 | $33.08 | $32.24 | $32.27 | $24.20 | 5,746 |
| 2017-01-24 | $32.64 | $33.55 | $32.64 | $33.55 | $25.16 | 9,375 |
| 2017-01-23 | $33.48 | $33.48 | $32.57 | $33.48 | $25.11 | 6,938 |
| 2017-01-20 | $32.43 | $33.37 | $32.43 | $32.54 | $24.40 | 10,991 |
| 2017-01-19 | $33.25 | $33.25 | $32.04 | $33.22 | $24.91 | 7,121 |
| 2017-01-18 | $32.95 | $33.50 | $32.59 | $33.50 | $25.12 | 5,226 |
| 2017-01-17 | $32.76 | $33.77 | $32.76 | $32.89 | $24.67 | 12,951 |
| 2017-01-13 | $33.24 | $34.10 | $33.24 | $34.10 | $25.57 | 4,510 |
| 2017-01-12 | $33.13 | $34.10 | $33.13 | $34.10 | $25.57 | 6,059 |
| 2017-01-11 | $33.79 | $33.87 | $33.03 | $33.26 | $24.94 | 4,088 |
| 2017-01-10 | $33.14 | $34.12 | $33.14 | $34.12 | $25.59 | 13,249 |
| 2017-01-09 | $34.26 | $34.30 | $33.27 | $34.30 | $25.72 | 3,443 |
| 2017-01-06 | $34.22 | $34.22 | $33.36 | $33.39 | $25.04 | 5,475 |
| 2017-01-05 | $33.19 | $34.13 | $33.19 | $33.90 | $25.42 | 7,168 |
| 2017-01-04 | $32.40 | $33.03 | $32.40 | $32.90 | $24.67 | 4,325 |
| 2017-01-03 | $32.43 | $33.31 | $32.43 | $32.71 | $24.53 | 4,473 |
| 2016-12-30 | $32.44 | $33.48 | $32.39 | $32.43 | $24.32 | 5,136 |
| 2016-12-29 | $32.49 | $33.40 | $32.49 | $33.36 | $25.02 | 6,275 |
| 2016-12-28 | $32.38 | $33.23 | $32.28 | $32.42 | $8.16 | 4,784 |
| 2016-12-27 | $33.95 | $33.95 | $32.96 | $32.97 | $8.30 | 10,379 |
| 2016-12-23 | $33.13 | $33.89 | $33.04 | $33.05 | $8.32 | 6,396 |
| 2016-12-22 | $33.86 | $33.86 | $32.91 | $33.86 | $8.53 | 9,355 |
| 2016-12-21 | $32.83 | $33.83 | $32.83 | $32.84 | $8.27 | 8,833 |
| 2016-12-20 | $33.88 | $33.88 | $32.86 | $33.83 | $8.52 | 10,170 |
| 2016-12-19 | $33.02 | $33.73 | $33.02 | $33.68 | $8.48 | 17,238 |
| 2016-12-16 | $32.45 | $33.41 | $32.29 | $32.29 | $8.13 | 9,911 |
| 2016-12-15 | $32.78 | $33.72 | $32.78 | $32.78 | $8.25 | 10,462 |
| 2016-12-14 | $34.16 | $34.16 | $32.90 | $32.90 | $8.28 | 10,325 |
| 2016-12-13 | $34.49 | $34.49 | $33.53 | $33.55 | $8.45 | 14,931 |
| 2016-12-12 | $33.48 | $34.34 | $33.48 | $33.48 | $8.43 | 3,299 |
| 2016-12-09 | $33.93 | $33.93 | $32.97 | $32.97 | $8.30 | 5,989 |
| 2016-12-08 | $32.90 | $33.84 | $32.90 | $32.90 | $8.28 | 6,453 |
| 2016-12-07 | $33.62 | $33.62 | $33.20 | $33.20 | $8.36 | 9,274 |
| 2016-12-06 | $33.50 | $33.83 | $33.14 | $33.14 | $8.34 | 6,279 |
| 2016-12-05 | $33.32 | $34.18 | $33.22 | $33.35 | $8.40 | 8,083 |
| 2016-12-02 | $33.40 | $34.01 | $33.38 | $33.66 | $8.48 | 5,548 |
| 2016-12-01 | $34.60 | $34.60 | $34.08 | $34.56 | $8.70 | 17,554 |
| 2016-11-30 | $35.61 | $35.64 | $34.71 | $34.71 | $8.74 | 11,964 |
| 2016-11-29 | $34.74 | $35.63 | $34.74 | $34.74 | $8.75 | 6,110 |
| 2016-11-28 | $34.27 | $35.25 | $34.27 | $35.21 | $8.87 | 2,659 |
| 2016-11-25 | $34.04 | $35.10 | $34.00 | $34.04 | $8.57 | 2,878 |
| 2016-11-23 | $34.00 | $34.30 | $33.96 | $34.30 | $8.64 | 1,806 |
| 2016-11-22 | $35.18 | $35.18 | $34.15 | $34.15 | $8.60 | 8,014 |
| 2016-11-21 | $34.75 | $34.80 | $33.88 | $33.88 | $8.53 | 2,681 |
| 2016-11-18 | $33.97 | $34.01 | $33.34 | $33.34 | $8.40 | 9,650 |
| 2016-11-17 | $34.35 | $35.30 | $34.31 | $34.65 | $8.73 | 7,391 |
| 2016-11-16 | $33.63 | $34.54 | $33.63 | $33.99 | $8.56 | 3,252 |
| 2016-11-15 | $33.97 | $34.92 | $33.97 | $33.99 | $8.56 | 4,212 |
| 2016-11-14 | $33.77 | $34.76 | $33.77 | $33.77 | $8.50 | 6,367 |
| 2016-11-11 | $35.00 | $35.90 | $33.35 | $35.21 | $8.87 | 7,880 |
| 2016-11-10 | $36.93 | $36.93 | $35.94 | $36.05 | $9.08 | 4,405 |
| 2016-11-09 | $37.56 | $38.13 | $37.18 | $37.26 | $9.38 | 6,065 |
| 2016-11-08 | $37.33 | $38.24 | $37.33 | $37.55 | $9.46 | 2,843 |
| 2016-11-07 | $38.14 | $38.14 | $37.27 | $37.29 | $9.39 | 3,553 |
| 2016-11-04 | $38.04 | $38.04 | $37.37 | $37.43 | $9.43 | 3,118 |
| 2016-11-03 | $38.52 | $39.10 | $38.47 | $38.98 | $9.82 | 11,210 |
| 2016-11-02 | $38.66 | $38.90 | $38.26 | $38.85 | $9.78 | 4,884 |
| 2016-11-01 | $38.75 | $38.79 | $38.02 | $38.35 | $9.66 | 4,130 |
| 2016-10-31 | $38.43 | $38.64 | $37.67 | $37.67 | $9.49 | 4,847 |
| 2016-10-28 | $38.23 | $38.23 | $37.56 | $38.16 | $9.61 | 1,324 |
| 2016-10-27 | $38.51 | $38.51 | $37.83 | $38.48 | $9.69 | 1,890 |
| 2016-10-26 | $38.34 | $38.34 | $37.56 | $38.30 | $9.64 | 4,609 |
| 2016-10-25 | $36.96 | $37.25 | $36.41 | $36.63 | $9.22 | 3,705 |
| 2016-10-24 | $37.02 | $37.93 | $37.02 | $37.76 | $9.51 | 2,688 |
| 2016-10-21 | $37.17 | $38.37 | $36.95 | $38.04 | $9.58 | 7,026 |
| 2016-10-20 | $37.57 | $38.20 | $37.57 | $38.20 | $9.62 | 1,544 |
| 2016-10-19 | $38.15 | $38.25 | $37.87 | $37.87 | $9.54 | 3,833 |
| 2016-10-18 | $38.79 | $38.79 | $38.22 | $38.62 | $9.72 | 4,237 |
| 2016-10-17 | $39.12 | $39.86 | $39.12 | $39.57 | $9.96 | 6,387 |
| 2016-10-14 | $39.28 | $40.12 | $39.25 | $40.12 | $10.10 | 4,222 |
| 2016-10-13 | $39.34 | $40.05 | $39.34 | $40.05 | $10.08 | 2,553 |
| 2016-10-12 | $40.40 | $40.53 | $39.81 | $40.29 | $10.15 | 6,303 |
| 2016-10-11 | $40.05 | $40.40 | $40.05 | $40.23 | $10.13 | 2,426 |
| 2016-10-10 | $40.32 | $40.32 | $39.63 | $40.18 | $10.12 | 2,890 |
| 2016-10-07 | $40.72 | $40.72 | $39.43 | $39.43 | $9.93 | 1,953 |
| 2016-10-06 | $39.35 | $39.69 | $39.04 | $39.53 | $9.95 | 4,421 |
| 2016-10-05 | $39.80 | $40.47 | $39.80 | $40.18 | $10.12 | 3,627 |
| 2016-10-04 | $40.72 | $40.72 | $40.20 | $40.51 | $10.20 | 4,484 |
| 2016-10-03 | $40.77 | $41.15 | $40.44 | $40.70 | $10.25 | 8,099 |
| 2016-09-30 | $40.44 | $41.16 | $40.44 | $41.12 | $10.35 | 2,453 |
| 2016-09-29 | $41.12 | $41.12 | $40.14 | $40.49 | $10.20 | 2,821 |
| 2016-09-28 | $41.10 | $41.10 | $40.17 | $40.44 | $10.18 | 3,752 |
| 2016-09-27 | $40.05 | $40.47 | $40.02 | $40.06 | $10.09 | 3,560 |
| 2016-09-26 | $40.01 | $40.07 | $39.46 | $40.05 | $10.08 | 4,146 |
| 2016-09-23 | $39.34 | $39.99 | $39.34 | $39.40 | $9.92 | 3,475 |
| 2016-09-22 | $40.81 | $40.81 | $40.19 | $40.72 | $10.25 | 6,682 |
| 2016-09-21 | $40.14 | $40.45 | $39.66 | $40.45 | $10.19 | 19,894 |
| 2016-09-20 | $38.81 | $39.30 | $38.77 | $39.17 | $9.86 | 4,008 |
| 2016-09-19 | $38.44 | $39.04 | $38.28 | $38.33 | $9.65 | 1,786 |
| 2016-09-16 | $38.26 | $38.96 | $38.12 | $38.89 | $9.79 | 3,115 |
| 2016-09-15 | $38.16 | $39.30 | $38.12 | $39.21 | $9.87 | 7,406 |
| 2016-09-14 | $38.75 | $38.79 | $38.43 | $38.69 | $9.74 | 1,123 |
| 2016-09-13 | $39.26 | $39.26 | $38.57 | $38.57 | $9.71 | 1,802 |
| 2016-09-12 | $38.88 | $39.14 | $38.50 | $38.88 | $9.79 | 4,764 |
| 2016-09-09 | $38.78 | $38.78 | $38.23 | $38.53 | $9.70 | 2,558 |
| 2016-09-08 | $39.34 | $39.34 | $38.73 | $39.23 | $9.88 | 2,315 |
| 2016-09-07 | $39.53 | $40.09 | $39.53 | $39.57 | $9.96 | 1,060 |
| 2016-09-06 | $40.07 | $40.25 | $39.72 | $40.25 | $10.14 | 1,534 |
| 2016-09-02 | $39.72 | $40.17 | $39.68 | $39.71 | $10.00 | 4,060 |
| 2016-09-01 | $38.77 | $39.25 | $38.77 | $39.21 | $9.87 | 3,633 |
| 2016-08-31 | $39.05 | $39.05 | $38.52 | $38.85 | $9.78 | 2,605 |
| 2016-08-30 | $38.12 | $38.62 | $38.12 | $38.57 | $9.71 | 1,360 |
| 2016-08-29 | $38.00 | $38.14 | $37.57 | $38.12 | $9.60 | 4,706 |
| 2016-08-26 | $38.70 | $39.01 | $38.16 | $38.68 | $9.74 | 5,816 |
| 2016-08-25 | $38.71 | $39.22 | $38.69 | $39.18 | $9.87 | 3,566 |
| 2016-08-24 | $38.53 | $39.02 | $38.53 | $38.59 | $9.72 | 5,175 |
| 2016-08-23 | $39.28 | $39.29 | $38.74 | $38.78 | $9.77 | 49,398 |
| 2016-08-22 | $38.25 | $38.93 | $38.25 | $38.38 | $9.66 | 2,960 |
| 2016-08-19 | $38.09 | $38.63 | $38.09 | $38.21 | $9.62 | 2,848 |
| 2016-08-18 | $39.35 | $39.37 | $39.05 | $39.09 | $9.84 | 1,662 |
| 2016-08-17 | $39.50 | $39.63 | $38.98 | $39.63 | $9.98 | 2,771 |
| 2016-08-16 | $40.00 | $40.00 | $39.51 | $39.96 | $10.06 | 4,066 |
| 2016-08-15 | $40.40 | $40.40 | $39.72 | $40.20 | $10.12 | 1,980 |
| 2016-08-12 | $39.11 | $39.61 | $39.06 | $39.44 | $9.93 | 10,282 |
| 2016-08-11 | $39.45 | $39.76 | $39.45 | $39.57 | $9.96 | 17,285 |
| 2016-08-10 | $39.11 | $39.81 | $39.11 | $39.49 | $9.94 | 6,574 |
| 2016-08-09 | $39.15 | $39.35 | $38.96 | $39.10 | $9.84 | 22,344 |
| 2016-08-08 | $38.88 | $39.61 | $38.88 | $38.88 | $9.79 | 6,254 |
| 2016-08-05 | $39.22 | $39.57 | $39.00 | $39.57 | $9.96 | 5,362 |
| 2016-08-04 | $39.54 | $39.54 | $38.52 | $39.14 | $9.86 | 5,032 |
| 2016-08-03 | $38.19 | $39.02 | $38.19 | $38.46 | $9.68 | 6,217 |
| 2016-08-02 | $39.55 | $39.92 | $39.28 | $39.64 | $9.98 | 3,300 |
| 2016-08-01 | $39.66 | $41.50 | $39.66 | $41.21 | $10.38 | 3,142 |
| 2016-07-29 | $39.23 | $39.27 | $38.70 | $39.27 | $9.89 | 5,413 |
| 2016-07-28 | $38.22 | $39.16 | $38.22 | $38.43 | $9.68 | 7,899 |
| 2016-07-27 | $38.60 | $39.30 | $38.60 | $39.14 | $9.86 | 4,899 |
| 2016-07-26 | $40.13 | $40.13 | $39.11 | $39.30 | $9.90 | 2,262 |
| 2016-07-25 | $39.55 | $39.72 | $39.02 | $39.58 | $9.97 | 2,573 |
| 2016-07-22 | $40.36 | $40.36 | $39.61 | $40.30 | $10.15 | 2,455 |
| 2016-07-21 | $39.81 | $39.81 | $38.84 | $39.00 | $9.82 | 1,646 |
| 2016-07-20 | $40.53 | $40.53 | $39.55 | $39.68 | $9.99 | 6,936 |
| 2016-07-19 | $39.51 | $40.18 | $39.43 | $39.49 | $9.94 | 18,397 |
| 2016-07-18 | $41.07 | $41.07 | $40.01 | $40.10 | $10.10 | 7,344 |
| 2016-07-15 | $41.31 | $41.31 | $40.07 | $41.25 | $10.39 | 1,477 |
| 2016-07-14 | $41.28 | $41.95 | $41.28 | $41.43 | $10.43 | 4,420 |
| 2016-07-13 | $41.77 | $42.50 | $41.77 | $41.85 | $10.54 | 1,540 |
| 2016-07-12 | $42.22 | $43.22 | $42.22 | $42.46 | $10.69 | 1,790 |
| 2016-07-11 | $42.50 | $43.12 | $42.50 | $42.84 | $10.79 | 3,963 |
| 2016-07-08 | $43.43 | $43.43 | $42.81 | $43.39 | $10.93 | 1,202 |
| 2016-07-07 | $42.67 | $43.20 | $42.61 | $42.65 | $10.74 | 1,994 |
| 2016-07-06 | $42.42 | $42.42 | $41.64 | $41.82 | $10.53 | 2,620 |
| 2016-07-05 | $41.95 | $42.28 | $41.95 | $41.96 | $10.57 | 4,234 |
| 2016-07-01 | $40.19 | $40.19 | $39.91 | $40.00 | $10.07 | 2,503 |
| 2016-06-30 | $39.54 | $40.20 | $39.54 | $40.01 | $10.07 | 3,364 |
| 2016-06-29 | $40.60 | $40.78 | $40.38 | $40.50 | $10.20 | 5,930 |
| 2016-06-28 | $40.60 | $40.97 | $40.44 | $40.97 | $10.32 | 2,038 |
| 2016-06-27 | $40.63 | $40.63 | $39.76 | $40.10 | $3.94 | 30,239 |
| 2016-06-24 | $39.01 | $39.64 | $38.93 | $39.64 | $3.90 | 5,382 |
| 2016-06-23 | $40.35 | $40.71 | $40.21 | $40.71 | $4.00 | 1,699 |
| 2016-06-22 | $40.66 | $40.66 | $39.97 | $40.44 | $3.97 | 1,857 |
| 2016-06-21 | $40.57 | $41.32 | $40.57 | $40.76 | $4.01 | 3,928 |
| 2016-06-20 | $40.92 | $40.92 | $39.90 | $39.90 | $3.92 | 3,569 |
| 2016-06-17 | $39.25 | $39.49 | $39.00 | $39.00 | $3.83 | 14,238 |
| 2016-06-16 | $39.32 | $39.51 | $38.75 | $39.47 | $3.88 | 8,684 |
| 2016-06-15 | $38.95 | $39.67 | $38.95 | $39.53 | $3.89 | 12,457 |
| 2016-06-14 | $39.07 | $39.07 | $38.32 | $38.32 | $3.77 | 5,218 |
| 2016-06-13 | $39.49 | $40.22 | $39.49 | $40.14 | $3.95 | 2,195 |
| 2016-06-10 | $40.89 | $41.00 | $40.48 | $40.79 | $4.01 | 4,863 |
| 2016-06-09 | $42.05 | $42.13 | $41.37 | $42.03 | $4.13 | 1,831 |
| 2016-06-08 | $41.38 | $41.91 | $41.36 | $41.40 | $4.07 | 2,383 |
| 2016-06-07 | $41.93 | $41.93 | $41.10 | $41.24 | $4.05 | 6,377 |
| 2016-06-06 | $41.40 | $42.43 | $41.40 | $42.33 | $4.16 | 1,705 |
| 2016-06-03 | $40.56 | $41.24 | $40.50 | $41.17 | $4.05 | 4,421 |
| 2016-06-02 | $40.30 | $40.30 | $39.47 | $40.10 | $3.94 | 2,478 |
| 2016-06-01 | $38.73 | $39.67 | $38.73 | $39.66 | $3.90 | 2,475 |
| 2016-05-31 | $40.18 | $40.18 | $39.17 | $39.22 | $3.85 | 7,481 |
| 2016-05-27 | $38.79 | $39.94 | $38.75 | $38.79 | $3.81 | 4,647 |
| 2016-05-26 | $39.01 | $40.02 | $39.01 | $39.98 | $3.93 | 2,793 |
| 2016-05-25 | $40.27 | $40.27 | $39.47 | $39.55 | $3.89 | 4,046 |
| 2016-05-24 | $40.28 | $40.28 | $39.32 | $39.43 | $3.88 | 6,278 |
| 2016-05-23 | $39.44 | $40.20 | $39.44 | $40.12 | $3.94 | 2,928 |
| 2016-05-20 | $39.53 | $40.43 | $39.53 | $39.66 | $3.90 | 4,354 |
| 2016-05-19 | $41.00 | $41.15 | $40.29 | $40.97 | $4.03 | 119,409 |
| 2016-05-18 | $40.87 | $41.42 | $40.81 | $40.81 | $4.01 | 2,060 |
| 2016-05-17 | $40.91 | $41.92 | $40.89 | $40.89 | $4.02 | 3,359 |
| 2016-05-16 | $41.86 | $41.86 | $40.88 | $40.96 | $4.03 | 3,070 |
| 2016-05-13 | $40.93 | $41.90 | $40.93 | $41.80 | $4.11 | 3,795 |
| 2016-05-12 | $41.45 | $42.74 | $41.45 | $42.41 | $4.17 | 1,825 |
| 2016-05-11 | $41.51 | $42.60 | $41.51 | $41.65 | $4.09 | 1,825 |
| 2016-05-10 | $41.77 | $42.69 | $41.77 | $42.16 | $4.14 | 3,247 |
| 2016-05-09 | $41.90 | $42.31 | $41.90 | $42.31 | $4.16 | 1,225 |
| 2016-05-06 | $41.80 | $42.33 | $41.51 | $42.26 | $4.15 | 2,267 |
| 2016-05-05 | $43.16 | $43.27 | $41.82 | $42.09 | $4.14 | 4,755 |
| 2016-05-04 | $42.28 | $43.60 | $41.80 | $41.85 | $4.11 | 3,609 |
| 2016-05-03 | $41.80 | $43.00 | $41.80 | $42.14 | $4.14 | 7,297 |
| 2016-05-02 | $42.37 | $43.04 | $42.10 | $42.20 | $4.15 | 2,764 |
| 2016-04-29 | $40.60 | $41.50 | $40.09 | $40.34 | $3.96 | 4,675 |
| 2016-04-28 | $41.63 | $41.63 | $40.67 | $41.00 | $4.03 | 358,489 |
| 2016-04-27 | $43.22 | $43.22 | $42.14 | $42.92 | $4.22 | 12,768 |
| 2016-04-26 | $41.49 | $42.24 | $41.49 | $41.55 | $4.08 | 3,493 |
| 2016-04-25 | $42.22 | $42.22 | $41.28 | $41.89 | $4.12 | 6,323 |
| 2016-04-22 | $42.81 | $43.06 | $41.98 | $42.88 | $4.21 | 11,866 |
| 2016-04-21 | $43.11 | $43.80 | $43.11 | $43.25 | $4.25 | 8,851 |
| 2016-04-20 | $44.11 | $44.20 | $43.13 | $43.70 | $4.29 | 32,966 |
| 2016-04-19 | $43.77 | $44.50 | $43.77 | $43.77 | $4.30 | 3,083 |
| 2016-04-18 | $42.93 | $43.24 | $42.47 | $43.24 | $4.25 | 1,839 |
| 2016-04-15 | $42.85 | $43.81 | $42.84 | $42.93 | $4.22 | 8,624 |
| 2016-04-14 | $43.10 | $43.87 | $43.10 | $43.25 | $4.25 | 3,790 |
| 2016-04-13 | $43.65 | $44.33 | $43.40 | $43.70 | $4.29 | 1,680 |
| 2016-04-12 | $42.11 | $43.24 | $42.11 | $42.78 | $4.20 | 23,702 |
| 2016-04-11 | $43.89 | $43.89 | $42.87 | $42.87 | $4.21 | 3,058 |
| 2016-04-08 | $42.91 | $43.85 | $42.91 | $43.15 | $4.24 | 22,358 |
| 2016-04-07 | $41.68 | $42.01 | $41.12 | $41.17 | $4.05 | 5,645 |
| 2016-04-06 | $42.29 | $42.33 | $41.56 | $41.86 | $4.11 | 2,924 |
| 2016-04-05 | $41.44 | $42.21 | $41.44 | $41.72 | $4.10 | 9,164 |
| 2016-04-04 | $43.00 | $43.00 | $41.96 | $41.97 | $4.12 | 1,868 |
| 2016-04-01 | $40.94 | $41.87 | $40.94 | $41.19 | $4.05 | 6,125 |
| 2016-03-31 | $41.25 | $42.17 | $41.25 | $42.02 | $4.13 | 31,682 |
| 2016-03-30 | $43.10 | $43.38 | $42.28 | $42.45 | $4.17 | 3,685 |
| 2016-03-29 | $40.98 | $42.17 | $40.96 | $42.17 | $4.14 | 4,280 |
| 2016-03-28 | $41.96 | $42.00 | $40.98 | $41.92 | $4.12 | 4,244 |
| 2016-03-24 | $41.37 | $41.37 | $40.16 | $40.20 | $3.95 | 1,901 |
| 2016-03-23 | $40.99 | $40.99 | $40.14 | $40.21 | $3.95 | 3,123 |
| 2016-03-22 | $41.32 | $41.32 | $40.47 | $40.58 | $3.99 | 6,703 |
| 2016-03-21 | $40.53 | $41.90 | $40.53 | $40.58 | $3.99 | 3,593 |
| 2016-03-18 | $41.45 | $41.49 | $40.45 | $41.49 | $4.08 | 3,153 |
| 2016-03-17 | $40.53 | $40.79 | $40.19 | $40.79 | $4.01 | 4,423 |
| 2016-03-16 | $40.69 | $40.87 | $39.73 | $40.13 | $3.94 | 2,756 |
| 2016-03-15 | $40.44 | $40.44 | $39.78 | $39.95 | $3.93 | 3,084 |
| 2016-03-14 | $40.15 | $40.90 | $39.90 | $39.95 | $3.93 | 3,635 |
| 2016-03-11 | $41.76 | $41.97 | $40.79 | $41.95 | $4.12 | 3,049 |
| 2016-03-10 | $42.40 | $42.40 | $41.17 | $41.62 | $4.09 | 1,258 |
| 2016-03-09 | $40.57 | $41.35 | $40.57 | $41.35 | $4.06 | 5,362 |
| 2016-03-08 | $41.60 | $41.84 | $40.87 | $40.91 | $4.02 | 11,515 |
| 2016-03-07 | $40.83 | $40.89 | $40.16 | $40.30 | $3.96 | 3,359 |
| 2016-03-04 | $41.80 | $41.80 | $41.03 | $41.64 | $4.09 | 3,890 |
| 2016-03-03 | $42.21 | $42.21 | $41.73 | $42.17 | $4.14 | 3,720 |
| 2016-03-02 | $41.93 | $41.93 | $41.28 | $41.35 | $4.06 | 9,227 |
| 2016-03-01 | $41.00 | $41.78 | $40.88 | $41.25 | $4.05 | 3,140 |
| 2016-02-29 | $40.23 | $40.35 | $39.53 | $40.28 | $3.96 | 2,690 |
| 2016-02-26 | $41.00 | $41.00 | $40.45 | $41.00 | $4.03 | 7,018 |
| 2016-02-25 | $39.30 | $40.22 | $39.30 | $40.22 | $3.95 | 5,320 |
| 2016-02-24 | $38.21 | $39.54 | $38.21 | $39.45 | $3.88 | 1,541 |
| 2016-02-23 | $40.19 | $40.19 | $39.46 | $39.80 | $3.91 | 2,766 |
| 2016-02-22 | $39.87 | $41.02 | $39.87 | $40.86 | $4.02 | 2,540 |
| 2016-02-19 | $39.50 | $39.86 | $38.80 | $39.18 | $3.85 | 7,750 |
| 2016-02-18 | $40.44 | $40.44 | $39.50 | $39.60 | $3.89 | 7,209 |
| 2016-02-17 | $38.33 | $39.17 | $38.33 | $39.13 | $3.85 | 5,695 |
| 2016-02-16 | $39.06 | $39.06 | $38.45 | $38.71 | $3.80 | 2,753 |
| 2016-02-12 | $37.20 | $37.88 | $36.68 | $37.33 | $3.67 | 7,279 |
| 2016-02-11 | $37.62 | $38.33 | $37.38 | $37.38 | $3.67 | 8,983 |
| 2016-02-10 | $38.28 | $39.10 | $38.15 | $38.80 | $3.81 | 73,908 |
| 2016-02-09 | $38.65 | $39.55 | $38.65 | $39.55 | $3.89 | 2,375 |
| 2016-02-08 | $38.71 | $38.90 | $38.37 | $38.90 | $3.82 | 6,619 |
| 2016-02-05 | $39.45 | $40.09 | $39.15 | $39.15 | $3.85 | 3,024 |
| 2016-02-04 | $39.20 | $39.20 | $37.33 | $37.75 | $3.71 | 48,740 |
| 2016-02-03 | $39.25 | $39.25 | $38.27 | $39.03 | $3.84 | 8,830 |
| 2016-02-02 | $39.52 | $39.71 | $38.75 | $39.15 | $3.85 | 6,600 |
| 2016-02-01 | $40.11 | $40.11 | $39.19 | $40.00 | $3.93 | 6,825 |
| 2016-01-29 | $38.06 | $39.35 | $37.92 | $38.95 | $3.83 | 5,604 |
| 2016-01-28 | $36.97 | $37.37 | $36.97 | $37.18 | $3.65 | 7,720 |
| 2016-01-27 | $36.28 | $36.56 | $35.92 | $35.96 | $3.53 | 4,879 |
| 2016-01-26 | $36.64 | $36.65 | $36.19 | $36.65 | $3.60 | 6,728 |
| 2016-01-25 | $36.13 | $36.84 | $36.13 | $36.17 | $3.55 | 3,603 |
| 2016-01-22 | $34.66 | $34.83 | $34.25 | $34.46 | $3.39 | 13,246 |
| 2016-01-21 | $32.60 | $33.33 | $32.60 | $33.25 | $3.27 | 6,254 |
| 2016-01-20 | $33.25 | $34.01 | $33.10 | $33.69 | $3.31 | 4,038 |
| 2016-01-19 | $34.33 | $34.98 | $34.33 | $34.66 | $3.41 | 8,652 |
| 2016-01-15 | $34.10 | $34.80 | $33.83 | $33.90 | $3.33 | 2,779 |
| 2016-01-14 | $34.48 | $35.25 | $34.48 | $35.25 | $3.46 | 7,064 |
| 2016-01-13 | $35.26 | $35.58 | $34.75 | $35.00 | $3.44 | 5,148 |
| 2016-01-12 | $35.40 | $35.40 | $34.78 | $35.26 | $3.47 | 1,599 |
| 2016-01-11 | $35.12 | $35.30 | $34.98 | $35.15 | $3.45 | 19,072 |
| 2016-01-08 | $35.13 | $35.72 | $35.12 | $35.41 | $3.48 | 3,693 |
| 2016-01-07 | $35.60 | $36.03 | $35.60 | $35.75 | $3.51 | 3,826 |
| 2016-01-06 | $35.19 | $35.77 | $35.19 | $35.54 | $3.49 | 4,032 |
| 2016-01-05 | $36.00 | $36.00 | $35.37 | $35.80 | $3.52 | 17,195 |
| 2016-01-04 | $35.85 | $36.00 | $35.47 | $35.94 | $3.53 | 5,718 |
| 2015-12-31 | $36.63 | $37.33 | $36.63 | $36.72 | $3.61 | 4,431 |
| 2015-12-30 | $36.59 | $37.45 | $36.59 | $37.36 | $3.67 | 3,306 |
| 2015-12-29 | $37.13 | $37.13 | $36.62 | $37.01 | $3.64 | 1,447 |
| 2015-12-28 | $36.23 | $36.89 | $36.23 | $36.82 | $3.62 | 18,526 |
| 2015-12-24 | $37.56 | $37.56 | $36.68 | $37.45 | $3.68 | 1,703 |
| 2015-12-23 | $37.70 | $37.70 | $37.07 | $37.70 | $3.71 | 2,966 |
| 2015-12-22 | $37.20 | $37.25 | $36.63 | $37.25 | $3.66 | 3,800 |
| 2015-12-21 | $37.24 | $37.24 | $36.70 | $36.70 | $3.61 | 2,713 |
| 2015-12-18 | $37.02 | $37.02 | $36.40 | $36.66 | $3.60 | 9,777 |
| 2015-12-17 | $38.19 | $38.19 | $37.66 | $37.66 | $3.70 | 5,146 |
| 2015-12-16 | $37.00 | $37.81 | $37.00 | $37.65 | $3.70 | 6,294 |
| 2015-12-15 | $35.89 | $36.25 | $35.89 | $35.95 | $3.53 | 2,630 |
| 2015-12-14 | $36.70 | $36.70 | $35.75 | $36.46 | $3.58 | 12,464 |
| 2015-12-11 | $35.09 | $35.79 | $35.09 | $35.47 | $3.49 | 5,768 |
| 2015-12-10 | $36.08 | $36.08 | $35.52 | $36.01 | $3.54 | 6,162 |
| 2015-12-09 | $35.24 | $35.85 | $35.15 | $35.58 | $3.50 | 6,144 |
| 2015-12-08 | $35.50 | $35.94 | $35.50 | $35.90 | $3.53 | 5,023 |
| 2015-12-07 | $36.92 | $36.92 | $36.35 | $36.63 | $3.60 | 3,761 |
| 2015-12-04 | $36.00 | $36.09 | $35.50 | $36.05 | $3.54 | 3,588 |
| 2015-12-03 | $36.22 | $36.22 | $35.77 | $36.01 | $3.54 | 5,359 |
| 2015-12-02 | $35.75 | $36.48 | $35.75 | $35.85 | $3.52 | 8,238 |
| 2015-12-01 | $36.54 | $36.54 | $35.87 | $36.47 | $3.58 | 1,293 |
| 2015-11-30 | $35.45 | $36.20 | $35.45 | $35.94 | $3.53 | 5,038 |
| 2015-11-27 | $36.93 | $37.00 | $36.25 | $36.29 | $3.57 | 3,729 |
| 2015-11-25 | $36.62 | $37.57 | $36.62 | $37.50 | $3.69 | 4,851 |
| 2015-11-24 | $36.74 | $37.55 | $36.74 | $37.46 | $3.68 | 3,937 |
| 2015-11-23 | $36.55 | $37.23 | $36.55 | $37.17 | $3.65 | 2,128 |
| 2015-11-20 | $36.65 | $37.46 | $36.65 | $36.68 | $3.60 | 3,599 |
| 2015-11-19 | $36.47 | $36.96 | $36.46 | $36.54 | $3.59 | 1,789 |
| 2015-11-18 | $35.94 | $36.51 | $35.90 | $36.45 | $3.58 | 2,703 |
| 2015-11-17 | $36.21 | $36.63 | $36.17 | $36.17 | $3.55 | 4,845 |
| 2015-11-16 | $36.47 | $36.47 | $35.92 | $36.20 | $3.56 | 4,817 |
| 2015-11-13 | $35.43 | $36.13 | $35.35 | $35.49 | $3.49 | 4,584 |
| 2015-11-12 | $35.55 | $35.93 | $35.55 | $35.59 | $3.50 | 1,429 |
| 2015-11-11 | $36.93 | $37.03 | $36.06 | $36.10 | $3.55 | 5,374 |
| 2015-11-10 | $35.53 | $36.41 | $35.53 | $36.31 | $3.57 | 3,421 |
| 2015-11-09 | $35.75 | $36.39 | $35.60 | $35.60 | $3.50 | 4,337 |
| 2015-11-06 | $35.86 | $36.44 | $35.82 | $35.82 | $3.52 | 2,959 |
| 2015-11-05 | $37.14 | $37.14 | $36.46 | $36.46 | $3.58 | 3,206 |
| 2015-11-04 | $34.18 | $34.78 | $33.67 | $34.55 | $3.40 | 4,450 |
| 2015-11-03 | $35.17 | $35.17 | $34.36 | $34.49 | $3.39 | 1,532 |
| 2015-11-02 | $33.93 | $34.75 | $33.93 | $34.75 | $3.42 | 4,749 |
| 2015-10-30 | $35.14 | $35.14 | $34.41 | $34.41 | $3.38 | 2,491 |
| 2015-10-29 | $34.38 | $34.39 | $33.90 | $34.35 | $3.38 | 3,483 |
| 2015-10-28 | $33.96 | $34.82 | $33.96 | $34.11 | $3.35 | 1,702 |
| 2015-10-27 | $34.15 | $34.90 | $34.15 | $34.20 | $3.36 | 2,854 |
| 2015-10-26 | $35.52 | $35.52 | $34.69 | $35.25 | $3.46 | 4,218 |
| 2015-10-23 | $36.26 | $36.26 | $35.57 | $35.73 | $3.51 | 1,607 |
| 2015-10-22 | $34.15 | $34.80 | $34.15 | $34.50 | $3.39 | 2,746 |
| 2015-10-21 | $34.07 | $34.07 | $33.56 | $33.60 | $3.30 | 2,213 |
| 2015-10-20 | $34.12 | $34.12 | $33.15 | $33.19 | $3.26 | 3,923 |
| 2015-10-19 | $33.49 | $34.01 | $33.47 | $33.56 | $3.30 | 859 |
| 2015-10-16 | $34.34 | $34.34 | $33.74 | $33.95 | $3.34 | 901 |
| 2015-10-15 | $33.89 | $34.51 | $33.89 | $34.15 | $3.36 | 4,738 |
| 2015-10-14 | $32.97 | $33.53 | $32.97 | $33.31 | $3.27 | 3,640 |
| 2015-10-13 | $33.12 | $33.93 | $33.12 | $33.40 | $3.28 | 25,461 |
| 2015-10-12 | $34.48 | $34.48 | $33.71 | $33.95 | $3.34 | 2,413 |
| 2015-10-09 | $33.90 | $34.46 | $33.90 | $33.90 | $3.33 | 4,589 |
| 2015-10-08 | $32.54 | $33.25 | $32.54 | $33.25 | $3.27 | 1,993 |
| 2015-10-07 | $32.97 | $33.64 | $32.97 | $33.04 | $3.25 | 3,631 |
| 2015-10-06 | $30.93 | $31.80 | $30.93 | $31.79 | $3.12 | 3,570 |
| 2015-10-05 | $31.41 | $31.41 | $30.53 | $30.82 | $3.03 | 4,363 |
| 2015-10-02 | $29.64 | $30.12 | $29.64 | $29.74 | $2.92 | 4,720 |
| 2015-10-01 | $29.91 | $29.91 | $29.35 | $29.83 | $2.93 | 4,314 |
| 2015-09-30 | $31.30 | $31.30 | $30.56 | $30.67 | $3.01 | 5,312 |
| 2015-09-29 | $33.14 | $33.25 | $32.45 | $32.85 | $3.23 | 3,593 |
| 2015-09-28 | $33.89 | $34.35 | $33.82 | $33.82 | $3.32 | 3,924 |
| 2015-09-25 | $34.75 | $34.84 | $34.13 | $34.17 | $3.36 | 3,549 |
| 2015-09-24 | $33.32 | $33.32 | $32.80 | $32.80 | $3.22 | 1,753 |
| 2015-09-23 | $32.35 | $33.19 | $32.35 | $32.58 | $3.20 | 3,523 |
| 2015-09-22 | $32.83 | $32.83 | $32.25 | $32.64 | $3.21 | 2,206 |
| 2015-09-21 | $33.55 | $33.62 | $32.78 | $33.60 | $3.30 | 2,653 |
| 2015-09-18 | $33.09 | $33.62 | $32.99 | $33.52 | $3.29 | 1,975 |
| 2015-09-17 | $34.13 | $35.10 | $34.13 | $34.54 | $3.39 | 2,399 |
| 2015-09-16 | $34.30 | $34.85 | $34.27 | $34.39 | $3.38 | 1,914 |
| 2015-09-15 | $34.80 | $34.80 | $33.97 | $34.19 | $3.36 | 2,792 |
| 2015-09-14 | $33.07 | $33.75 | $33.07 | $33.25 | $3.27 | 1,488 |
| 2015-09-11 | $33.16 | $33.86 | $33.16 | $33.61 | $3.30 | 4,104 |
| 2015-09-10 | $34.01 | $34.50 | $33.79 | $34.46 | $3.39 | 2,047 |
| 2015-09-09 | $34.90 | $34.99 | $34.34 | $34.34 | $3.37 | 1,864 |
| 2015-09-08 | $34.43 | $34.66 | $34.05 | $34.35 | $3.38 | 3,970 |
| 2015-09-04 | $35.28 | $35.33 | $34.77 | $35.33 | $3.47 | 3,305 |
| 2015-09-03 | $36.43 | $36.53 | $36.10 | $36.16 | $3.55 | 2,266 |
| 2015-09-02 | $35.03 | $36.24 | $35.03 | $35.85 | $3.52 | 2,313 |
| 2015-09-01 | $34.15 | $34.80 | $33.80 | $34.45 | $3.39 | 3,495 |
| 2015-08-31 | $35.78 | $35.85 | $35.19 | $35.72 | $3.51 | 8,131 |
| 2015-08-28 | $35.95 | $35.95 | $35.10 | $35.25 | $3.46 | 3,214 |
| 2015-08-27 | $34.81 | $35.80 | $34.81 | $35.61 | $3.50 | 4,427 |
| 2015-08-26 | $34.98 | $35.10 | $33.85 | $34.29 | $3.37 | 2,719 |
| 2015-08-25 | $33.23 | $34.64 | $33.23 | $33.90 | $3.33 | 4,251 |
| 2015-08-24 | $33.35 | $35.21 | $32.61 | $34.22 | $3.36 | 14,224 |
| 2015-08-21 | $35.57 | $36.41 | $35.29 | $35.33 | $3.47 | 4,661 |
| 2015-08-20 | $36.40 | $36.40 | $35.71 | $36.02 | $3.54 | 14,868 |
| 2015-08-19 | $36.87 | $37.55 | $36.87 | $37.42 | $3.68 | 6,148 |
| 2015-08-18 | $38.29 | $38.29 | $37.34 | $38.21 | $3.76 | 5,366 |
| 2015-08-17 | $37.48 | $38.25 | $37.48 | $37.71 | $3.71 | 32,420 |
| 2015-08-14 | $37.52 | $37.58 | $37.04 | $37.58 | $3.69 | 3,539 |
| 2015-08-13 | $37.04 | $37.21 | $36.64 | $36.84 | $3.62 | 2,537 |
| 2015-08-12 | $36.68 | $37.65 | $36.65 | $37.20 | $3.66 | 3,830 |
| 2015-08-11 | $38.03 | $38.03 | $37.18 | $37.23 | $3.66 | 2,687 |
| 2015-08-10 | $38.80 | $38.80 | $38.60 | $38.60 | $3.79 | 3,361 |
| 2015-08-07 | $37.85 | $37.90 | $37.33 | $37.53 | $3.69 | 2,484 |
| 2015-08-06 | $37.54 | $37.54 | $36.99 | $36.99 | $3.64 | 2,246 |
| 2015-08-05 | $37.03 | $37.65 | $37.03 | $37.60 | $3.70 | 4,041 |
| 2015-08-04 | $38.44 | $38.44 | $37.75 | $38.40 | $3.77 | 3,201 |
| 2015-08-03 | $39.15 | $39.31 | $38.76 | $39.31 | $3.86 | 5,263 |
| 2015-07-31 | $39.05 | $39.09 | $38.64 | $38.64 | $3.80 | 4,272 |
| 2015-07-30 | $38.65 | $38.65 | $37.96 | $38.00 | $3.73 | 629 |
| 2015-07-29 | $38.05 | $38.05 | $37.23 | $38.05 | $3.74 | 8,019 |
| 2015-07-28 | $37.61 | $37.61 | $36.90 | $37.17 | $3.65 | 3,195 |
| 2015-07-27 | $38.04 | $38.04 | $37.36 | $37.48 | $3.68 | 3,996 |
| 2015-07-24 | $38.61 | $38.61 | $37.90 | $38.32 | $3.77 | 4,306 |
| 2015-07-23 | $38.10 | $38.42 | $37.67 | $37.67 | $3.70 | 1,429 |
| 2015-07-22 | $38.05 | $38.05 | $37.70 | $37.70 | $3.71 | 1,479 |
| 2015-07-21 | $37.01 | $37.75 | $37.01 | $37.16 | $3.65 | 9,436 |
| 2015-07-20 | $37.78 | $37.78 | $37.41 | $37.75 | $3.71 | 17,673 |
| 2015-07-17 | $38.25 | $38.25 | $37.19 | $37.85 | $3.72 | 8,019 |
| 2015-07-16 | $36.85 | $37.61 | $36.85 | $37.00 | $3.64 | 22,456 |
| 2015-07-15 | $36.46 | $37.20 | $36.46 | $36.85 | $3.62 | 6,938 |
| 2015-07-14 | $35.72 | $36.30 | $35.72 | $36.01 | $3.54 | 1,248 |
| 2015-07-13 | $35.90 | $36.35 | $35.90 | $35.90 | $3.53 | 1,178 |
| 2015-07-10 | $35.29 | $36.30 | $35.23 | $35.55 | $3.49 | 969 |
| 2015-07-09 | $34.96 | $34.96 | $34.31 | $34.40 | $3.38 | 3,954 |
| 2015-07-08 | $34.93 | $34.93 | $34.29 | $34.29 | $3.37 | 7,149 |
| 2015-07-07 | $34.80 | $35.40 | $34.67 | $35.40 | $3.48 | 2,333 |
| 2015-07-06 | $34.43 | $35.41 | $34.43 | $35.04 | $3.44 | 6,843 |
| 2015-07-02 | $34.29 | $34.32 | $33.60 | $34.28 | $3.37 | 112,400 |
| 2015-07-01 | $34.42 | $35.33 | $34.42 | $35.32 | $3.47 | 127,268 |
| 2015-06-29 | $34.55 | $35.44 | $34.55 | $35.40 | $3.48 | 2,154 |
| 2015-06-26 | $36.21 | $36.21 | $35.60 | $36.01 | $3.54 | 3,664 |
| 2015-06-25 | $36.80 | $36.80 | $36.20 | $36.24 | $3.56 | 9,091 |
| 2015-06-24 | $36.41 | $37.20 | $36.41 | $36.64 | $3.60 | 2,626 |
| 2015-06-23 | $37.17 | $37.17 | $36.35 | $36.37 | $3.57 | 4,260 |
| 2015-06-22 | $36.25 | $36.67 | $36.25 | $36.31 | $3.57 | 6,183 |
| 2015-06-19 | $35.77 | $36.36 | $35.77 | $36.00 | $3.54 | 17,598 |
| 2015-06-18 | $35.85 | $35.85 | $35.37 | $35.75 | $3.51 | 3,371 |
| 2015-06-17 | $36.09 | $36.09 | $35.50 | $35.99 | $3.54 | 12,087 |
| 2015-06-16 | $35.19 | $35.74 | $35.15 | $35.53 | $3.49 | 5,345 |
| 2015-06-15 | $34.28 | $35.12 | $34.28 | $35.00 | $3.44 | 5,084 |
| 2015-06-12 | $34.75 | $35.47 | $34.75 | $35.17 | $3.46 | 8,671 |
| 2015-06-11 | $35.45 | $35.64 | $35.37 | $35.50 | $3.49 | 2,743 |
| 2015-06-10 | $35.73 | $35.73 | $35.31 | $35.40 | $3.48 | 2,103 |
| 2015-06-09 | $34.75 | $35.50 | $34.75 | $34.81 | $3.42 | 1,065 |
| 2015-06-08 | $35.66 | $35.66 | $35.00 | $35.56 | $3.49 | 3,933 |
| 2015-06-05 | $36.02 | $36.02 | $35.29 | $35.33 | $3.47 | 2,303 |
| 2015-06-04 | $36.05 | $36.05 | $35.41 | $35.54 | $3.49 | 7,501 |
| 2015-06-03 | $36.05 | $36.23 | $35.70 | $36.10 | $3.55 | 15,682 |
| 2015-06-02 | $36.50 | $36.50 | $36.06 | $36.06 | $3.54 | 5,879 |
| 2015-06-01 | $37.57 | $37.57 | $36.72 | $36.82 | $3.62 | 2,064 |
| 2015-05-29 | $36.34 | $36.86 | $36.20 | $36.34 | $3.57 | 2,230 |
Japan Tobacco Inc (JAPAF) News Headlines
Recent Japan Tobacco Inc (JAPAF) News
Similar Companies to Japan Tobacco Inc (JAPAF) 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 | -- | -- | -- |