Jeronimo Martins - S.G.P.S. S.A. (JRONY) Exchange: PINK
Data as of April 25, 2024
$40.09 ($0.35) 0.88%
Jeronimo Martins - S.G.P.S. S.A. - Daily Information
Click for more stock information on Jeronimo Martins - S.G.P.S. S.A..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $39.48 |
| Previous Close | $40.09 |
| High | $40.09 |
| Low | $39.26 |
| Adjusted Open | $39.48 |
| Previous Adjusted Close | $40.09 |
| Adjusted High | $40.09 |
| Adjusted Low | $39.26 |
Invest in Jeronimo Martins - S.G.P.S. S.A. (JRONY)
Key People Jeronimo Martins - S.G.P.S. S.A.
| Employee | Position |
|---|---|
| Pedro Manuel de Castro Soares dos Santos | Chairman & Chief Executive Officer |
| Ana Luisa Virginia | Head-Finance & Data Privacy |
| Nuno Abrantes | Head-Information Technology |
| Madalena Mena | Head-Data Privacy |
| Bruno Trindade | Head-Business Development |
| José Manuel da S. e C. Soares dos Santos | Non-Executive Director |
| Artur Stefan Kirsten | Non-Executive Director |
| Andrzej Szlezak | Non-Executive Director |
| André Ribeiro de Faria | Head-Marketing & Consumer |
| Joanna Peschak | Head-Internal Audit |
| António José Pereira | Head-Financial Control |
| Cláudia Falcão | Head-Investor Relations |
| Marta Lopes Maia | Head-Human Resources |
| João Nuno Magalhães | Secretary |
| Carlos Miguel Martins Ferreira | Head-Legal Affairs |
| Elizabeth Ann Bastoni | Independent Non-Executive Director |
| María Ángela Holguín Cuéllar | Independent Non-Executive Director |
| António Pedro de Carvalho Viana-Baptista | Independent Non-Executive Director |
| Francisco Manuel Seixas da Costa | Independent Non-Executive Director |
| Sérgio Tavares Rebelo | Independent Non-Executive Director |
| Clara-Christina Streit | Independent Non-Executive Director |
| Elizabeth Ann Bastoni | Non-Executive Director |
| María Ángela Holguín Cuéllar | Non-Executive Director |
| Clara-Christina Streit | Non-Executive Director |
| André Ribeiro de Faria | Head-Marketing & Customer |
Historical Stock Data for Jeronimo Martins - S.G.P.S. S.A. (JRONY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $39.48 | $40.09 | $39.26 | $40.09 | $40.09 | 8,244 |
| 2024-04-24 | $39.97 | $40.06 | $39.73 | $39.74 | $39.74 | 10,918 |
| 2024-04-23 | $40.25 | $40.65 | $40.22 | $40.22 | $40.22 | 20,843 |
| 2024-04-22 | $38.63 | $39.39 | $38.63 | $39.39 | $39.39 | 16,186 |
| 2024-04-19 | $37.99 | $37.99 | $37.70 | $37.70 | $37.70 | 8,461 |
| 2024-04-18 | $38.32 | $38.56 | $37.97 | $37.97 | $37.97 | 18,304 |
| 2024-04-17 | $38.00 | $38.00 | $37.56 | $37.69 | $37.69 | 16,361 |
| 2024-04-16 | $38.11 | $38.32 | $38.06 | $38.17 | $38.17 | 32,900 |
| 2024-04-15 | $38.65 | $38.66 | $38.18 | $38.18 | $38.18 | 13,412 |
| 2024-04-12 | $38.79 | $38.82 | $38.65 | $38.82 | $38.82 | 8,792 |
| 2024-04-11 | $40.09 | $40.09 | $39.51 | $39.73 | $39.73 | 25,372 |
| 2024-04-10 | $39.27 | $39.27 | $39.07 | $39.09 | $39.09 | 15,886 |
| 2024-04-09 | $39.77 | $39.77 | $39.58 | $39.61 | $39.61 | 32,517 |
| 2024-04-08 | $39.32 | $39.94 | $39.32 | $39.88 | $39.88 | 23,423 |
| 2024-04-05 | $38.59 | $38.77 | $38.44 | $38.77 | $38.77 | 27,364 |
| 2024-04-04 | $39.73 | $39.74 | $39.27 | $39.28 | $39.28 | 28,789 |
| 2024-04-03 | $39.88 | $40.17 | $39.88 | $40.00 | $40.00 | 20,698 |
| 2024-04-02 | $39.71 | $39.77 | $39.49 | $39.54 | $39.54 | 138,802 |
| 2024-04-01 | $39.36 | $39.40 | $39.04 | $39.30 | $39.30 | 28,351 |
| 2024-03-28 | $39.93 | $39.93 | $39.56 | $39.56 | $39.56 | 114,800 |
| 2024-03-27 | $39.75 | $39.78 | $39.50 | $39.64 | $39.64 | 19,015 |
| 2024-03-26 | $40.31 | $40.31 | $39.96 | $40.03 | $40.03 | 41,800 |
| 2024-03-25 | $40.22 | $40.22 | $40.03 | $40.03 | $40.03 | 18,927 |
| 2024-03-22 | $40.23 | $40.38 | $40.09 | $40.38 | $40.38 | 8,265 |
| 2024-03-21 | $41.48 | $41.51 | $40.82 | $40.82 | $40.82 | 8,182 |
| 2024-03-20 | $41.03 | $41.26 | $40.89 | $41.19 | $41.19 | 11,562 |
| 2024-03-19 | $41.03 | $41.37 | $41.03 | $41.17 | $41.17 | 27,105 |
| 2024-03-18 | $41.17 | $41.58 | $41.09 | $41.38 | $41.38 | 10,834 |
| 2024-03-15 | $41.36 | $41.47 | $41.07 | $41.24 | $41.24 | 16,042 |
| 2024-03-14 | $41.56 | $41.56 | $41.29 | $41.35 | $41.35 | 16,836 |
| 2024-03-13 | $42.24 | $42.36 | $42.06 | $42.17 | $42.17 | 17,697 |
| 2024-03-12 | $43.54 | $43.55 | $43.42 | $43.50 | $43.50 | 15,811 |
| 2024-03-11 | $43.28 | $43.37 | $42.92 | $43.37 | $43.37 | 10,100 |
| 2024-03-08 | $43.87 | $43.99 | $43.86 | $43.86 | $43.86 | 3,227 |
| 2024-03-07 | $43.20 | $43.66 | $43.14 | $43.66 | $43.66 | 4,944 |
| 2024-03-06 | $46.65 | $46.90 | $46.40 | $46.90 | $46.90 | 17,697 |
| 2024-03-05 | $46.53 | $46.53 | $46.08 | $46.19 | $46.19 | 4,503 |
| 2024-03-04 | $46.83 | $47.07 | $46.83 | $46.91 | $46.91 | 4,245 |
| 2024-03-01 | $47.15 | $47.24 | $47.00 | $47.21 | $47.21 | 3,767 |
| 2024-02-29 | $47.82 | $47.93 | $47.76 | $47.93 | $47.93 | 7,216 |
| 2024-02-28 | $47.88 | $48.20 | $47.88 | $48.09 | $48.09 | 4,513 |
| 2024-02-27 | $47.74 | $48.24 | $47.74 | $48.17 | $48.17 | 3,686 |
| 2024-02-26 | $47.84 | $47.84 | $47.59 | $47.72 | $47.72 | 3,795 |
| 2024-02-23 | $48.04 | $48.10 | $47.93 | $47.93 | $47.93 | 5,037 |
| 2024-02-22 | $46.45 | $46.85 | $46.45 | $46.85 | $46.85 | 1,880 |
| 2024-02-21 | $47.11 | $47.36 | $47.11 | $47.32 | $47.32 | 8,714 |
| 2024-02-20 | $47.48 | $47.74 | $47.46 | $47.57 | $47.57 | 3,565 |
| 2024-02-16 | $46.54 | $46.79 | $46.54 | $46.70 | $46.70 | 1,565 |
| 2024-02-15 | $46.40 | $46.48 | $46.21 | $46.48 | $46.48 | 6,298 |
| 2024-02-14 | $46.21 | $46.39 | $46.08 | $46.14 | $46.14 | 6,436 |
| 2024-02-13 | $46.74 | $46.84 | $46.45 | $46.61 | $46.61 | 6,244 |
| 2024-02-12 | $47.00 | $47.34 | $47.00 | $47.34 | $47.34 | 4,192 |
| 2024-02-09 | $47.07 | $47.09 | $46.99 | $47.09 | $47.09 | 2,275 |
| 2024-02-08 | $46.92 | $47.03 | $46.84 | $46.87 | $46.87 | 2,630 |
| 2024-02-07 | $47.75 | $47.79 | $47.38 | $47.53 | $47.53 | 4,655 |
| 2024-02-06 | $48.45 | $48.59 | $48.19 | $48.28 | $48.28 | 4,768 |
| 2024-02-05 | $48.77 | $48.77 | $48.18 | $48.36 | $48.36 | 9,739 |
| 2024-02-02 | $48.07 | $48.07 | $47.89 | $48.04 | $48.04 | 2,904 |
| 2024-02-01 | $46.03 | $46.78 | $46.02 | $46.69 | $46.69 | 2,993 |
| 2024-01-31 | $45.72 | $45.72 | $45.64 | $45.64 | $45.64 | 1,694 |
| 2024-01-30 | $45.23 | $45.52 | $45.17 | $45.17 | $45.17 | 6,274 |
| 2024-01-29 | $44.82 | $45.06 | $44.80 | $45.06 | $45.06 | 5,649 |
| 2024-01-26 | $45.50 | $45.77 | $45.46 | $45.77 | $45.77 | 3,400 |
| 2024-01-25 | $45.19 | $45.20 | $44.80 | $45.10 | $45.10 | 2,744 |
| 2024-01-24 | $45.98 | $45.98 | $45.53 | $45.53 | $45.53 | 4,320 |
| 2024-01-23 | $44.91 | $44.92 | $44.71 | $44.71 | $44.71 | 6,184 |
| 2024-01-22 | $45.23 | $45.23 | $44.82 | $44.83 | $44.83 | 9,022 |
| 2024-01-19 | $45.59 | $46.04 | $45.58 | $46.04 | $46.04 | 19,780 |
| 2024-01-18 | $45.88 | $45.88 | $45.58 | $45.63 | $45.63 | 19,129 |
| 2024-01-17 | $45.69 | $46.08 | $45.69 | $46.08 | $46.08 | 15,667 |
| 2024-01-16 | $46.32 | $46.74 | $46.30 | $46.39 | $46.39 | 55,761 |
| 2024-01-12 | $46.08 | $46.34 | $45.74 | $45.81 | $45.81 | 111,224 |
| 2024-01-11 | $49.86 | $49.86 | $48.60 | $48.62 | $48.62 | 60,559 |
| 2024-01-10 | $49.12 | $49.21 | $48.69 | $48.69 | $48.69 | 4,569 |
| 2024-01-09 | $48.45 | $48.45 | $48.03 | $48.03 | $48.03 | 1,833 |
| 2024-01-08 | $49.03 | $49.29 | $48.97 | $49.06 | $49.06 | 4,836 |
| 2024-01-05 | $48.29 | $49.06 | $48.29 | $48.51 | $48.51 | 3,443 |
| 2024-01-04 | $48.61 | $48.89 | $48.52 | $48.53 | $48.53 | 3,579 |
| 2024-01-03 | $49.43 | $49.43 | $48.29 | $48.54 | $48.54 | 2,779 |
| 2024-01-02 | $50.59 | $50.66 | $50.34 | $50.47 | $50.47 | 51,501 |
| 2023-12-29 | $51.12 | $51.12 | $50.74 | $50.74 | $50.74 | 29,891 |
| 2023-12-28 | $51.53 | $51.53 | $51.19 | $51.42 | $51.42 | 2,812 |
| 2023-12-27 | $51.20 | $51.56 | $51.20 | $51.53 | $51.53 | 2,993 |
| 2023-12-26 | $50.97 | $51.14 | $50.79 | $51.14 | $51.14 | 4,203 |
| 2023-12-22 | $50.83 | $51.06 | $50.58 | $50.94 | $50.94 | 8,495 |
| 2023-12-21 | $51.05 | $51.07 | $50.74 | $51.07 | $51.07 | 2,465 |
| 2023-12-20 | $50.62 | $50.82 | $50.62 | $50.69 | $50.69 | 4,340 |
| 2023-12-19 | $50.27 | $50.61 | $50.03 | $50.61 | $50.61 | 3,328 |
| 2023-12-18 | $49.96 | $50.00 | $49.61 | $49.70 | $49.70 | 74,144 |
| 2023-12-15 | $50.24 | $50.39 | $49.90 | $49.90 | $49.90 | 43,921 |
| 2023-12-14 | $51.78 | $51.83 | $51.46 | $51.69 | $51.69 | 5,008 |
| 2023-12-13 | $50.86 | $51.36 | $50.67 | $51.36 | $51.36 | 6,370 |
| 2023-12-12 | $50.64 | $50.76 | $50.64 | $50.76 | $50.76 | 3,287 |
| 2023-12-11 | $50.40 | $51.19 | $50.40 | $51.19 | $51.19 | 7,977 |
| 2023-12-08 | $50.80 | $50.82 | $50.51 | $50.82 | $50.82 | 3,962 |
| 2023-12-07 | $50.97 | $51.48 | $50.73 | $51.45 | $51.45 | 2,374 |
| 2023-12-06 | $51.29 | $51.32 | $50.90 | $51.00 | $51.00 | 1,828 |
| 2023-12-05 | $50.82 | $51.00 | $50.72 | $50.98 | $50.98 | 3,462 |
| 2023-12-04 | $51.26 | $51.30 | $50.79 | $51.11 | $51.11 | 5,694 |
| 2023-12-01 | $49.65 | $49.65 | $49.32 | $49.36 | $49.36 | 2,180 |
| 2023-11-30 | $49.02 | $49.66 | $49.02 | $49.66 | $49.66 | 7,554 |
| 2023-11-29 | $49.85 | $49.85 | $49.25 | $49.61 | $49.61 | 2,074 |
| 2023-11-28 | $48.78 | $49.40 | $48.73 | $49.11 | $49.11 | 4,841 |
| 2023-11-27 | $48.46 | $48.65 | $48.36 | $48.44 | $48.44 | 8,164 |
| 2023-11-24 | $48.00 | $48.43 | $47.97 | $48.43 | $48.43 | 9,379 |
| 2023-11-22 | $47.35 | $47.82 | $47.28 | $47.61 | $47.61 | 26,225 |
| 2023-11-21 | $48.08 | $48.08 | $47.80 | $47.94 | $47.94 | 8,778 |
| 2023-11-20 | $47.69 | $47.74 | $47.55 | $47.66 | $47.66 | 2,513 |
| 2023-11-17 | $47.39 | $47.85 | $47.39 | $47.85 | $47.85 | 3,119 |
| 2023-11-16 | $48.08 | $48.08 | $47.71 | $47.83 | $47.83 | 6,600 |
| 2023-11-15 | $48.16 | $48.17 | $47.99 | $48.08 | $48.08 | 6,880 |
| 2023-11-14 | $48.85 | $49.07 | $48.77 | $49.07 | $49.07 | 6,916 |
| 2023-11-13 | $47.68 | $48.19 | $47.68 | $48.19 | $48.19 | 7,059 |
| 2023-11-10 | $47.36 | $47.36 | $46.98 | $47.17 | $47.17 | 8,577 |
| 2023-11-09 | $47.58 | $47.79 | $47.42 | $47.73 | $47.73 | 8,407 |
| 2023-11-08 | $47.70 | $47.84 | $47.57 | $47.84 | $47.84 | 7,888 |
| 2023-11-07 | $48.26 | $48.28 | $47.77 | $48.07 | $48.07 | 9,737 |
| 2023-11-06 | $48.67 | $48.83 | $48.62 | $48.78 | $48.78 | 4,627 |
| 2023-11-03 | $48.36 | $48.37 | $48.04 | $48.20 | $48.20 | 3,379 |
| 2023-11-02 | $47.23 | $47.30 | $47.06 | $47.30 | $47.30 | 3,110 |
| 2023-11-01 | $46.35 | $46.85 | $46.35 | $46.75 | $46.75 | 2,471 |
| 2023-10-31 | $46.27 | $46.27 | $45.88 | $46.27 | $46.27 | 15,761 |
| 2023-10-30 | $46.11 | $46.38 | $45.82 | $46.38 | $46.38 | 14,452 |
| 2023-10-27 | $46.72 | $46.91 | $46.61 | $46.66 | $46.66 | 4,262 |
| 2023-10-26 | $46.28 | $46.72 | $46.11 | $46.72 | $46.72 | 5,437 |
| 2023-10-25 | $42.51 | $43.55 | $42.32 | $43.46 | $43.46 | 7,176 |
| 2023-10-24 | $43.05 | $43.05 | $42.52 | $42.91 | $42.91 | 29,571 |
| 2023-10-23 | $43.48 | $43.83 | $43.48 | $43.82 | $43.82 | 6,589 |
| 2023-10-20 | $43.40 | $43.40 | $43.12 | $43.24 | $43.24 | 5,675 |
| 2023-10-19 | $43.70 | $43.83 | $43.66 | $43.68 | $43.68 | 8,040 |
| 2023-10-18 | $43.38 | $43.50 | $43.30 | $43.30 | $43.30 | 22,818 |
| 2023-10-17 | $42.12 | $42.60 | $42.10 | $42.43 | $42.43 | 68,082 |
| 2023-10-16 | $42.15 | $42.44 | $42.15 | $42.41 | $42.41 | 5,993 |
| 2023-10-13 | $41.33 | $41.33 | $40.88 | $41.14 | $41.14 | 3,735 |
| 2023-10-12 | $41.87 | $41.92 | $41.31 | $41.31 | $41.31 | 8,105 |
| 2023-10-11 | $42.99 | $43.12 | $42.73 | $43.09 | $43.09 | 10,763 |
| 2023-10-10 | $41.64 | $42.34 | $41.56 | $42.27 | $42.27 | 20,670 |
| 2023-10-09 | $41.49 | $41.70 | $41.15 | $41.70 | $41.70 | 7,383 |
| 2023-10-06 | $41.80 | $42.34 | $41.71 | $42.34 | $42.34 | 10,621 |
| 2023-10-05 | $43.00 | $43.17 | $42.57 | $42.87 | $42.87 | 10,928 |
| 2023-10-04 | $43.48 | $43.48 | $43.03 | $43.23 | $43.23 | 18,362 |
| 2023-10-03 | $43.91 | $43.91 | $43.29 | $43.42 | $43.42 | 25,616 |
| 2023-10-02 | $44.66 | $44.85 | $44.50 | $44.64 | $44.64 | 4,528 |
| 2023-09-29 | $45.09 | $45.09 | $44.77 | $44.92 | $44.92 | 2,578 |
| 2023-09-28 | $44.73 | $44.73 | $44.40 | $44.65 | $44.65 | 20,388 |
| 2023-09-27 | $45.14 | $45.14 | $44.54 | $44.77 | $44.77 | 29,466 |
| 2023-09-26 | $45.57 | $45.67 | $45.45 | $45.56 | $45.56 | 21,352 |
| 2023-09-25 | $45.10 | $45.30 | $44.76 | $45.30 | $45.30 | 4,094 |
| 2023-09-22 | $45.91 | $46.05 | $45.56 | $45.56 | $45.56 | 5,750 |
| 2023-09-21 | $45.29 | $45.46 | $45.08 | $45.08 | $45.08 | 1,664 |
| 2023-09-20 | $46.01 | $46.14 | $45.66 | $45.66 | $45.66 | 2,870 |
| 2023-09-19 | $45.65 | $45.65 | $45.33 | $45.50 | $45.50 | 13,902 |
| 2023-09-18 | $45.76 | $45.90 | $45.58 | $45.71 | $45.71 | 3,863 |
| 2023-09-15 | $46.03 | $46.17 | $45.60 | $45.87 | $45.87 | 4,892 |
| 2023-09-14 | $46.64 | $46.78 | $46.64 | $46.78 | $46.78 | 1,752 |
| 2023-09-13 | $47.00 | $47.00 | $46.40 | $46.42 | $46.42 | 2,798 |
| 2023-09-12 | $46.91 | $46.91 | $46.65 | $46.77 | $46.77 | 7,158 |
| 2023-09-11 | $47.28 | $47.46 | $47.13 | $47.16 | $47.16 | 8,651 |
| 2023-09-08 | $46.60 | $46.87 | $46.59 | $46.72 | $46.72 | 6,222 |
| 2023-09-07 | $46.36 | $46.42 | $45.88 | $45.92 | $45.92 | 6,214 |
| 2023-09-06 | $46.63 | $46.85 | $46.48 | $46.80 | $46.80 | 12,159 |
| 2023-09-05 | $47.81 | $47.81 | $47.10 | $47.33 | $47.33 | 18,552 |
| 2023-09-01 | $49.72 | $49.76 | $49.32 | $49.38 | $49.38 | 4,096 |
| 2023-08-31 | $51.02 | $51.02 | $50.68 | $50.75 | $50.75 | 5,548 |
| 2023-08-30 | $51.56 | $51.75 | $51.56 | $51.73 | $51.73 | 1,167 |
| 2023-08-29 | $51.53 | $51.93 | $51.53 | $51.93 | $51.93 | 3,153 |
| 2023-08-28 | $51.27 | $51.36 | $51.27 | $51.28 | $51.28 | 6,846 |
| 2023-08-25 | $51.73 | $51.87 | $51.51 | $51.51 | $51.51 | 10,669 |
| 2023-08-24 | $50.95 | $50.95 | $50.79 | $50.82 | $50.82 | 3,494 |
| 2023-08-23 | $50.74 | $50.98 | $50.74 | $50.98 | $50.98 | 2,710 |
| 2023-08-22 | $51.07 | $51.08 | $50.64 | $50.74 | $50.74 | 7,441 |
| 2023-08-21 | $51.67 | $51.76 | $51.56 | $51.61 | $51.61 | 5,573 |
| 2023-08-18 | $50.53 | $50.87 | $50.50 | $50.75 | $50.75 | 14,956 |
| 2023-08-17 | $52.12 | $52.12 | $51.36 | $51.43 | $51.43 | 2,833 |
| 2023-08-16 | $52.51 | $52.65 | $52.36 | $52.36 | $52.36 | 5,302 |
| 2023-08-15 | $52.76 | $52.78 | $52.38 | $52.44 | $52.44 | 6,443 |
| 2023-08-14 | $52.44 | $52.91 | $52.37 | $52.76 | $52.76 | 5,722 |
| 2023-08-11 | $52.85 | $52.85 | $52.41 | $52.41 | $52.41 | 1,564 |
| 2023-08-10 | $53.17 | $53.17 | $53.17 | $53.17 | $53.17 | 855 |
| 2023-08-09 | $52.97 | $53.19 | $52.97 | $53.19 | $53.19 | 1,365 |
| 2023-08-08 | $53.23 | $53.65 | $53.23 | $53.65 | $53.65 | 5,847 |
| 2023-08-07 | $52.99 | $53.28 | $52.99 | $53.25 | $53.25 | 2,713 |
| 2023-08-04 | $52.85 | $53.25 | $52.79 | $53.03 | $53.03 | 2,226 |
| 2023-08-03 | $53.10 | $53.18 | $52.96 | $52.96 | $52.96 | 2,672 |
| 2023-08-02 | $53.21 | $53.21 | $53.14 | $53.14 | $53.14 | 1,725 |
| 2023-08-01 | $53.84 | $53.84 | $53.73 | $53.73 | $53.73 | 2,039 |
| 2023-07-31 | $54.42 | $54.60 | $54.26 | $54.26 | $54.26 | 3,331 |
| 2023-07-28 | $55.06 | $55.06 | $54.71 | $54.76 | $54.76 | 1,313 |
| 2023-07-27 | $55.42 | $55.42 | $54.42 | $54.53 | $54.53 | 6,867 |
| 2023-07-26 | $58.47 | $59.43 | $58.29 | $58.29 | $58.29 | 7,612 |
| 2023-07-25 | $58.67 | $58.67 | $58.58 | $58.62 | $58.62 | 1,766 |
| 2023-07-24 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 505 |
| 2023-07-21 | $59.69 | $59.69 | $59.40 | $59.49 | $59.49 | 3,121 |
| 2023-07-20 | $59.62 | $59.70 | $59.62 | $59.70 | $59.70 | 1,271 |
| 2023-07-19 | $59.32 | $59.32 | $58.91 | $59.27 | $59.27 | 2,261 |
| 2023-07-18 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 1,180 |
| 2023-07-17 | $57.95 | $58.43 | $57.95 | $58.43 | $58.43 | 1,600 |
| 2023-07-14 | $57.89 | $57.89 | $57.67 | $57.76 | $57.76 | 2,757 |
| 2023-07-13 | $57.89 | $57.93 | $57.84 | $57.84 | $57.84 | 1,342 |
| 2023-07-12 | $57.12 | $57.12 | $57.12 | $57.12 | $57.12 | 776 |
| 2023-07-11 | $55.93 | $56.18 | $55.92 | $56.18 | $56.18 | 3,908 |
| 2023-07-10 | $56.41 | $56.68 | $56.41 | $56.68 | $56.68 | 1,191 |
| 2023-07-07 | $55.72 | $56.10 | $55.72 | $56.00 | $56.00 | 1,493 |
| 2023-07-06 | $56.07 | $56.07 | $55.65 | $55.83 | $55.83 | 2,363 |
| 2023-07-05 | $56.21 | $56.57 | $56.21 | $56.57 | $56.57 | 1,517 |
| 2023-07-03 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 556 |
| 2023-06-30 | $55.29 | $55.29 | $55.11 | $55.24 | $55.24 | 1,643 |
| 2023-06-29 | $54.80 | $54.84 | $54.72 | $54.84 | $54.84 | 2,140 |
| 2023-06-28 | $55.33 | $55.42 | $55.26 | $55.34 | $55.34 | 2,566 |
| 2023-06-27 | $55.70 | $56.33 | $55.70 | $56.23 | $56.23 | 6,513 |
| 2023-06-26 | $55.38 | $55.65 | $55.38 | $55.63 | $55.63 | 2,081 |
| 2023-06-23 | $55.10 | $55.22 | $55.09 | $55.21 | $55.21 | 1,705 |
| 2023-06-22 | $54.95 | $55.22 | $54.95 | $55.22 | $55.22 | 1,393 |
| 2023-06-21 | $55.23 | $55.48 | $55.01 | $55.20 | $55.20 | 2,667 |
| 2023-06-20 | $55.38 | $55.38 | $55.12 | $55.34 | $55.34 | 2,696 |
| 2023-06-16 | $55.79 | $56.06 | $55.79 | $56.06 | $56.06 | 1,082 |
| 2023-06-15 | $55.19 | $55.64 | $55.09 | $55.64 | $55.64 | 2,034 |
| 2023-06-14 | $53.90 | $53.90 | $53.49 | $53.86 | $53.86 | 2,468 |
| 2023-06-13 | $53.89 | $54.01 | $53.69 | $53.69 | $53.69 | 5,887 |
| 2023-06-12 | $52.74 | $53.10 | $52.74 | $53.10 | $53.10 | 3,664 |
| 2023-06-09 | $52.19 | $52.25 | $51.87 | $52.00 | $52.00 | 4,194 |
| 2023-06-08 | $52.10 | $52.52 | $52.10 | $52.52 | $52.52 | 1,509 |
| 2023-06-07 | $51.89 | $51.94 | $51.28 | $51.37 | $51.37 | 2,062 |
| 2023-06-06 | $51.27 | $51.41 | $51.27 | $51.27 | $51.27 | 2,260 |
| 2023-06-05 | $50.87 | $51.28 | $50.86 | $50.93 | $50.93 | 3,088 |
| 2023-06-02 | $51.51 | $51.63 | $51.47 | $51.63 | $51.63 | 1,891 |
| 2023-06-01 | $50.69 | $51.23 | $50.69 | $51.23 | $51.23 | 2,693 |
| 2023-05-31 | $48.40 | $48.40 | $47.96 | $48.37 | $48.37 | 6,550 |
| 2023-05-30 | $48.91 | $48.95 | $48.78 | $48.78 | $48.78 | 1,987 |
| 2023-05-26 | $48.25 | $48.38 | $48.23 | $48.38 | $48.38 | 1,446 |
| 2023-05-25 | $48.10 | $48.10 | $48.00 | $48.00 | $48.00 | 1,237 |
| 2023-05-24 | $48.42 | $48.56 | $48.39 | $48.51 | $48.51 | 1,221 |
| 2023-05-23 | $49.19 | $49.19 | $48.96 | $48.96 | $48.96 | 2,179 |
| 2023-05-22 | $49.55 | $49.55 | $49.28 | $49.36 | $49.36 | 3,253 |
| 2023-05-19 | $49.03 | $49.04 | $48.99 | $49.04 | $49.04 | 2,099 |
| 2023-05-18 | $48.93 | $48.96 | $48.88 | $48.96 | $48.96 | 896 |
| 2023-05-17 | $48.71 | $48.99 | $48.71 | $48.90 | $48.90 | 1,640 |
| 2023-05-16 | $49.52 | $49.73 | $49.47 | $49.47 | $49.47 | 3,834 |
| 2023-05-15 | $49.19 | $49.35 | $49.14 | $49.35 | $49.35 | 3,004 |
| 2023-05-12 | $49.90 | $50.40 | $49.90 | $50.40 | $49.19 | 2,216 |
| 2023-05-11 | $49.99 | $49.99 | $49.72 | $49.72 | $48.53 | 875 |
| 2023-05-10 | $49.84 | $49.84 | $49.84 | $49.84 | $48.65 | 659 |
| 2023-05-09 | $50.61 | $50.61 | $50.52 | $50.58 | $49.37 | 1,024 |
| 2023-05-08 | $50.68 | $50.68 | $50.48 | $50.48 | $49.27 | 1,374 |
| 2023-05-05 | $50.34 | $50.54 | $50.34 | $50.54 | $49.33 | 599 |
| 2023-05-04 | $50.45 | $50.48 | $50.31 | $50.39 | $49.18 | 1,801 |
| 2023-05-03 | $50.12 | $50.47 | $49.97 | $50.00 | $48.80 | 1,149 |
| 2023-05-02 | $50.30 | $50.43 | $50.29 | $50.43 | $49.22 | 2,254 |
| 2023-05-01 | $50.00 | $50.50 | $50.00 | $50.50 | $49.29 | 4,038 |
| 2023-04-28 | $50.67 | $50.67 | $50.52 | $50.60 | $50.60 | 1,698 |
| 2023-04-27 | $49.63 | $49.90 | $49.63 | $49.88 | $49.88 | 2,505 |
| 2023-04-26 | $48.16 | $48.64 | $48.16 | $48.62 | $48.62 | 1,121 |
| 2023-04-25 | $48.12 | $48.12 | $47.65 | $47.65 | $47.65 | 785 |
| 2023-04-24 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 1,286 |
| 2023-04-21 | $48.27 | $48.44 | $48.27 | $48.39 | $48.39 | 1,416 |
| 2023-04-20 | $48.24 | $48.24 | $48.00 | $48.00 | $48.00 | 1,765 |
| 2023-04-19 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 887 |
| 2023-04-18 | $48.07 | $48.35 | $48.07 | $48.35 | $48.35 | 1,395 |
| 2023-04-17 | $47.13 | $47.29 | $46.95 | $47.29 | $47.29 | 1,349 |
| 2023-04-14 | $47.15 | $47.15 | $47.01 | $47.10 | $47.10 | 3,340 |
| 2023-04-13 | $47.16 | $47.40 | $47.16 | $47.33 | $47.33 | 3,635 |
| 2023-04-12 | $47.38 | $47.44 | $47.38 | $47.38 | $47.38 | 1,425 |
| 2023-04-11 | $46.45 | $46.60 | $46.45 | $46.60 | $46.60 | 2,278 |
| 2023-04-10 | $45.54 | $46.88 | $45.42 | $46.88 | $46.88 | 2,188 |
| 2023-04-06 | $46.37 | $46.56 | $46.37 | $46.56 | $46.56 | 1,435 |
| 2023-04-05 | $46.32 | $46.32 | $45.90 | $46.14 | $46.14 | 1,515 |
| 2023-04-04 | $46.99 | $47.38 | $46.99 | $47.38 | $47.38 | 4,611 |
| 2023-04-03 | $46.22 | $46.23 | $46.22 | $46.23 | $46.23 | 4,330 |
| 2023-03-31 | $47.04 | $47.15 | $46.92 | $46.98 | $46.98 | 3,317 |
| 2023-03-30 | $46.02 | $46.39 | $46.02 | $46.39 | $46.39 | 3,545 |
| 2023-03-29 | $44.85 | $45.11 | $44.85 | $44.94 | $44.94 | 4,054 |
| 2023-03-28 | $44.43 | $44.54 | $44.40 | $44.40 | $44.40 | 4,343 |
| 2023-03-27 | $43.89 | $44.16 | $43.78 | $44.15 | $44.15 | 7,757 |
| 2023-03-24 | $43.08 | $43.49 | $43.01 | $43.49 | $43.49 | 3,561 |
| 2023-03-23 | $43.57 | $43.57 | $42.65 | $42.71 | $42.71 | 2,430 |
| 2023-03-22 | $44.00 | $45.27 | $44.00 | $44.87 | $44.87 | 5,357 |
| 2023-03-21 | $45.71 | $45.81 | $45.56 | $45.81 | $45.81 | 1,947 |
| 2023-03-20 | $44.21 | $44.35 | $44.21 | $44.26 | $44.26 | 2,013 |
| 2023-03-17 | $43.36 | $43.87 | $43.26 | $43.71 | $43.71 | 3,393 |
| 2023-03-16 | $43.67 | $43.73 | $43.67 | $43.73 | $43.73 | 1,531 |
| 2023-03-15 | $42.25 | $42.79 | $42.25 | $42.79 | $42.79 | 2,645 |
| 2023-03-14 | $43.05 | $43.06 | $42.87 | $42.87 | $42.87 | 4,489 |
| 2023-03-13 | $42.75 | $42.99 | $42.70 | $42.81 | $42.81 | 10,203 |
| 2023-03-10 | $42.44 | $42.52 | $42.38 | $42.52 | $42.52 | 2,097 |
| 2023-03-09 | $41.77 | $42.26 | $41.77 | $41.95 | $41.95 | 2,863 |
| 2023-03-08 | $41.11 | $41.47 | $41.10 | $41.47 | $41.47 | 2,948 |
| 2023-03-07 | $41.62 | $41.74 | $41.14 | $41.24 | $41.24 | 11,657 |
| 2023-03-06 | $41.35 | $41.66 | $41.35 | $41.66 | $41.66 | 4,646 |
| 2023-03-03 | $41.66 | $42.26 | $41.61 | $42.26 | $42.26 | 3,437 |
| 2023-03-02 | $41.45 | $42.00 | $41.39 | $42.00 | $42.00 | 13,016 |
| 2023-03-01 | $41.45 | $41.50 | $41.22 | $41.22 | $41.22 | 13,000 |
| 2023-02-28 | $41.18 | $41.33 | $41.00 | $41.01 | $41.01 | 23,967 |
| 2023-02-27 | $41.38 | $41.44 | $41.21 | $41.21 | $41.21 | 13,573 |
| 2023-02-24 | $40.50 | $40.70 | $40.41 | $40.48 | $40.48 | 8,972 |
| 2023-02-23 | $41.08 | $41.08 | $40.80 | $41.02 | $41.02 | 6,399 |
| 2023-02-22 | $41.63 | $41.63 | $41.12 | $41.16 | $41.16 | 6,422 |
| 2023-02-21 | $41.52 | $41.62 | $41.31 | $41.31 | $41.31 | 3,745 |
| 2023-02-17 | $43.35 | $43.43 | $43.35 | $43.38 | $43.38 | 2,578 |
| 2023-02-16 | $42.70 | $43.22 | $42.70 | $43.22 | $43.22 | 2,329 |
| 2023-02-15 | $42.15 | $42.71 | $42.15 | $42.71 | $42.71 | 11,457 |
| 2023-02-14 | $41.49 | $41.80 | $41.45 | $41.61 | $41.61 | 6,668 |
| 2023-02-13 | $41.39 | $41.63 | $41.39 | $41.63 | $41.63 | 5,751 |
| 2023-02-10 | $40.94 | $41.12 | $40.88 | $41.07 | $41.07 | 3,118 |
| 2023-02-09 | $41.91 | $42.05 | $41.55 | $41.67 | $41.67 | 8,236 |
| 2023-02-08 | $41.50 | $41.50 | $41.00 | $41.02 | $41.02 | 4,219 |
| 2023-02-07 | $41.67 | $41.98 | $41.54 | $41.98 | $41.98 | 5,890 |
| 2023-02-06 | $42.15 | $42.15 | $41.79 | $42.01 | $42.01 | 5,005 |
| 2023-02-03 | $42.35 | $42.35 | $42.20 | $42.21 | $42.21 | 2,492 |
| 2023-02-02 | $42.69 | $42.84 | $42.53 | $42.58 | $42.58 | 4,266 |
| 2023-02-01 | $42.51 | $43.10 | $42.36 | $42.85 | $42.85 | 6,467 |
| 2023-01-31 | $43.33 | $43.40 | $43.19 | $43.39 | $43.39 | 21,840 |
| 2023-01-30 | $43.72 | $43.72 | $43.54 | $43.61 | $43.61 | 2,356 |
| 2023-01-27 | $43.99 | $44.16 | $43.98 | $44.16 | $44.16 | 2,018 |
| 2023-01-26 | $43.79 | $43.79 | $43.54 | $43.63 | $43.63 | 2,374 |
| 2023-01-25 | $43.36 | $43.84 | $43.36 | $43.73 | $43.73 | 2,447 |
| 2023-01-24 | $43.52 | $43.52 | $43.25 | $43.25 | $43.25 | 2,887 |
| 2023-01-23 | $43.88 | $44.24 | $43.88 | $43.98 | $43.98 | 1,347 |
| 2023-01-20 | $43.28 | $43.40 | $43.28 | $43.40 | $43.40 | 1,761 |
| 2023-01-19 | $42.86 | $43.09 | $42.86 | $43.01 | $43.01 | 2,622 |
| 2023-01-18 | $43.89 | $44.01 | $43.88 | $44.00 | $44.00 | 2,499 |
| 2023-01-17 | $43.77 | $43.77 | $43.70 | $43.70 | $43.70 | 1,043 |
| 2023-01-13 | $44.10 | $44.11 | $43.96 | $44.07 | $44.07 | 4,195 |
| 2023-01-12 | $46.01 | $46.01 | $45.78 | $45.78 | $45.78 | 2,523 |
| 2023-01-11 | $45.98 | $46.02 | $45.85 | $45.91 | $45.91 | 3,223 |
| 2023-01-10 | $46.11 | $46.11 | $45.82 | $45.99 | $45.99 | 2,875 |
| 2023-01-09 | $46.37 | $46.37 | $46.09 | $46.13 | $46.13 | 1,492 |
| 2023-01-06 | $44.63 | $45.49 | $44.29 | $45.49 | $45.49 | 2,881 |
| 2023-01-05 | $44.15 | $44.27 | $44.06 | $44.06 | $44.06 | 3,234 |
| 2023-01-04 | $44.47 | $44.48 | $44.10 | $44.33 | $44.33 | 5,484 |
| 2023-01-03 | $43.18 | $43.18 | $42.92 | $42.94 | $42.94 | 2,544 |
| 2022-12-30 | $43.44 | $43.44 | $43.00 | $43.08 | $43.08 | 2,027 |
| 2022-12-29 | $43.41 | $43.45 | $43.31 | $43.45 | $43.45 | 1,729 |
| 2022-12-28 | $43.13 | $43.13 | $42.80 | $42.80 | $42.80 | 3,273 |
| 2022-12-27 | $43.48 | $43.48 | $43.20 | $43.31 | $43.31 | 4,911 |
| 2022-12-23 | $43.74 | $43.74 | $43.66 | $43.66 | $43.66 | 1,321 |
| 2022-12-22 | $43.74 | $43.87 | $43.65 | $43.84 | $43.84 | 5,644 |
| 2022-12-21 | $43.62 | $43.76 | $43.62 | $43.70 | $43.70 | 3,632 |
| 2022-12-20 | $43.60 | $43.83 | $43.48 | $43.63 | $43.63 | 7,263 |
| 2022-12-19 | $43.24 | $43.24 | $42.91 | $43.05 | $43.05 | 4,788 |
| 2022-12-16 | $42.61 | $42.63 | $42.52 | $42.63 | $42.63 | 3,684 |
| 2022-12-15 | $43.74 | $43.74 | $43.39 | $43.57 | $43.57 | 2,209 |
| 2022-12-14 | $43.75 | $43.97 | $43.75 | $43.97 | $43.97 | 1,273 |
| 2022-12-13 | $43.99 | $43.99 | $43.37 | $43.51 | $43.51 | 2,531 |
| 2022-12-12 | $43.04 | $43.32 | $43.04 | $43.13 | $43.13 | 1,678 |
| 2022-12-09 | $43.16 | $43.31 | $43.16 | $43.31 | $43.31 | 1,826 |
| 2022-12-08 | $43.26 | $43.44 | $43.17 | $43.22 | $43.22 | 7,911 |
| 2022-12-07 | $43.78 | $43.89 | $43.22 | $43.22 | $43.22 | 5,559 |
| 2022-12-06 | $43.38 | $43.38 | $42.79 | $43.00 | $43.00 | 5,239 |
| 2022-12-05 | $43.71 | $43.96 | $43.58 | $43.60 | $43.60 | 4,302 |
| 2022-12-02 | $44.69 | $45.00 | $44.68 | $44.77 | $44.77 | 7,128 |
| 2022-12-01 | $45.37 | $45.47 | $45.21 | $45.42 | $45.42 | 9,045 |
| 2022-11-30 | $44.15 | $44.37 | $43.67 | $44.37 | $44.37 | 48,878 |
| 2022-11-29 | $44.15 | $44.52 | $44.13 | $44.13 | $44.13 | 5,126 |
| 2022-11-28 | $44.60 | $44.60 | $44.16 | $44.26 | $44.26 | 3,633 |
| 2022-11-25 | $43.93 | $44.38 | $43.93 | $44.38 | $44.38 | 1,431 |
| 2022-11-23 | $43.44 | $43.73 | $43.37 | $43.58 | $43.58 | 3,790 |
| 2022-11-22 | $43.51 | $44.18 | $43.31 | $43.41 | $43.41 | 4,281 |
| 2022-11-21 | $42.19 | $42.48 | $42.14 | $42.30 | $42.30 | 4,710 |
| 2022-11-18 | $42.24 | $42.29 | $42.08 | $42.08 | $42.08 | 5,280 |
| 2022-11-17 | $41.96 | $42.10 | $41.89 | $41.89 | $41.89 | 3,103 |
| 2022-11-16 | $42.57 | $42.57 | $42.32 | $42.54 | $42.54 | 1,870 |
| 2022-11-15 | $43.09 | $43.58 | $42.37 | $42.86 | $42.86 | 7,034 |
| 2022-11-14 | $42.90 | $42.91 | $42.46 | $42.60 | $42.60 | 3,882 |
| 2022-11-11 | $42.09 | $42.33 | $41.60 | $41.83 | $41.83 | 4,742 |
| 2022-11-10 | $41.85 | $43.25 | $41.85 | $42.48 | $42.48 | 4,881 |
| 2022-11-09 | $42.19 | $42.40 | $42.06 | $42.09 | $42.09 | 21,290 |
| 2022-11-08 | $41.68 | $42.07 | $41.68 | $41.99 | $41.99 | 16,797 |
| 2022-11-07 | $41.72 | $42.67 | $41.53 | $41.70 | $41.70 | 6,598 |
| 2022-11-04 | $41.01 | $41.98 | $40.84 | $41.51 | $41.51 | 17,332 |
| 2022-11-03 | $40.15 | $41.34 | $40.15 | $41.34 | $41.34 | 21,037 |
| 2022-11-02 | $41.52 | $41.98 | $40.56 | $41.78 | $41.78 | 17,953 |
| 2022-11-01 | $42.10 | $43.30 | $41.66 | $42.49 | $42.49 | 14,908 |
| 2022-10-31 | $41.56 | $42.45 | $41.10 | $42.04 | $42.04 | 10,636 |
| 2022-10-28 | $41.41 | $41.48 | $40.90 | $41.04 | $41.04 | 9,414 |
| 2022-10-27 | $40.78 | $41.31 | $40.45 | $40.49 | $40.49 | 4,245 |
| 2022-10-26 | $42.56 | $45.00 | $42.48 | $45.00 | $45.00 | 2,832 |
| 2022-10-25 | $42.32 | $43.64 | $42.32 | $43.03 | $43.03 | 16,125 |
| 2022-10-24 | $41.20 | $42.27 | $41.15 | $42.05 | $42.05 | 7,980 |
| 2022-10-21 | $39.83 | $40.50 | $39.72 | $40.44 | $40.44 | 10,618 |
| 2022-10-20 | $38.80 | $40.00 | $38.63 | $38.99 | $38.99 | 5,296 |
| 2022-10-19 | $38.73 | $39.72 | $37.91 | $38.27 | $38.27 | 11,909 |
| 2022-10-18 | $38.50 | $38.78 | $38.31 | $38.37 | $38.37 | 23,944 |
| 2022-10-17 | $38.27 | $39.30 | $38.27 | $38.27 | $38.27 | 11,310 |
| 2022-10-14 | $37.95 | $38.20 | $37.05 | $37.77 | $37.77 | 28,267 |
| 2022-10-13 | $36.57 | $37.99 | $36.57 | $37.20 | $37.20 | 29,654 |
| 2022-10-12 | $36.41 | $36.93 | $35.84 | $35.99 | $35.99 | 13,396 |
| 2022-10-11 | $36.77 | $38.45 | $35.06 | $35.06 | $35.06 | 36,447 |
| 2022-10-10 | $36.11 | $36.97 | $35.66 | $35.70 | $35.70 | 11,329 |
| 2022-10-07 | $36.73 | $38.09 | $35.94 | $36.01 | $36.01 | 9,394 |
| 2022-10-06 | $37.13 | $38.06 | $36.83 | $36.86 | $36.86 | 18,329 |
| 2022-10-05 | $37.31 | $38.20 | $37.02 | $37.45 | $37.45 | 16,080 |
| 2022-10-04 | $38.53 | $40.23 | $38.53 | $38.89 | $38.89 | 56,952 |
| 2022-10-03 | $37.32 | $38.51 | $36.72 | $37.00 | $37.00 | 14,832 |
| 2022-09-30 | $37.41 | $38.27 | $36.53 | $37.00 | $37.00 | 35,751 |
| 2022-09-29 | $37.59 | $39.40 | $37.40 | $37.73 | $37.73 | 42,225 |
| 2022-09-28 | $39.89 | $40.92 | $39.68 | $40.64 | $40.64 | 17,091 |
| 2022-09-27 | $41.25 | $42.02 | $40.48 | $42.00 | $42.00 | 46,773 |
| 2022-09-26 | $40.51 | $41.14 | $39.86 | $40.69 | $40.69 | 12,708 |
| 2022-09-23 | $41.57 | $42.12 | $40.77 | $40.82 | $40.82 | 7,062 |
| 2022-09-22 | $43.44 | $43.44 | $42.61 | $42.97 | $42.97 | 5,661 |
| 2022-09-21 | $43.35 | $43.65 | $42.38 | $42.40 | $42.40 | 8,449 |
| 2022-09-20 | $44.45 | $44.56 | $43.70 | $44.40 | $44.40 | 5,453 |
| 2022-09-19 | $44.90 | $46.28 | $44.90 | $45.83 | $45.83 | 2,290 |
| 2022-09-16 | $44.71 | $44.71 | $44.18 | $44.57 | $44.57 | 8,700 |
| 2022-09-15 | $45.29 | $45.48 | $45.27 | $45.27 | $45.27 | 5,870 |
| 2022-09-14 | $46.25 | $46.25 | $45.78 | $45.94 | $45.94 | 2,356 |
| 2022-09-13 | $46.59 | $46.69 | $46.00 | $46.00 | $46.00 | 5,650 |
| 2022-09-12 | $46.45 | $48.42 | $46.40 | $46.94 | $46.94 | 4,228 |
| 2022-09-09 | $44.76 | $45.19 | $44.61 | $44.95 | $44.95 | 8,777 |
| 2022-09-08 | $44.19 | $45.41 | $43.99 | $44.68 | $44.68 | 9,751 |
| 2022-09-07 | $44.28 | $45.22 | $44.07 | $44.82 | $44.82 | 5,018 |
| 2022-09-06 | $43.92 | $44.88 | $43.40 | $43.61 | $43.61 | 11,996 |
| 2022-09-02 | $44.00 | $44.40 | $43.26 | $43.57 | $43.57 | 5,464 |
| 2022-09-01 | $44.00 | $44.52 | $43.18 | $44.51 | $44.51 | 3,697 |
| 2022-08-31 | $45.30 | $45.30 | $44.10 | $44.25 | $44.25 | 10,113 |
| 2022-08-30 | $43.08 | $45.08 | $43.07 | $44.04 | $44.04 | 4,884 |
| 2022-08-29 | $44.45 | $45.31 | $44.11 | $44.71 | $44.71 | 3,133 |
| 2022-08-26 | $46.00 | $46.00 | $45.00 | $45.67 | $45.67 | 6,634 |
| 2022-08-25 | $45.27 | $45.67 | $45.27 | $45.58 | $45.58 | 3,197 |
| 2022-08-24 | $45.61 | $45.61 | $45.34 | $45.59 | $45.59 | 3,019 |
| 2022-08-23 | $45.47 | $46.54 | $45.10 | $45.39 | $45.39 | 4,820 |
| 2022-08-22 | $46.11 | $46.32 | $46.11 | $46.16 | $46.16 | 48,956 |
| 2022-08-19 | $46.20 | $46.33 | $46.17 | $46.31 | $46.31 | 1,523 |
| 2022-08-18 | $46.63 | $46.98 | $46.13 | $46.18 | $46.18 | 3,857 |
| 2022-08-17 | $46.41 | $46.82 | $46.38 | $46.40 | $46.40 | 2,469 |
| 2022-08-16 | $45.21 | $45.71 | $45.15 | $45.50 | $45.50 | 3,155 |
| 2022-08-15 | $46.17 | $46.54 | $46.02 | $46.38 | $46.38 | 3,030 |
| 2022-08-12 | $46.26 | $47.29 | $46.14 | $47.29 | $47.29 | 2,021 |
| 2022-08-11 | $46.50 | $47.79 | $46.50 | $47.00 | $47.00 | 1,701 |
| 2022-08-10 | $46.49 | $46.88 | $46.18 | $46.63 | $46.63 | 10,306 |
| 2022-08-09 | $46.08 | $47.22 | $46.08 | $47.22 | $47.22 | 7,634 |
| 2022-08-08 | $45.55 | $46.10 | $45.34 | $45.34 | $45.34 | 1,686 |
| 2022-08-05 | $45.61 | $45.67 | $45.61 | $45.62 | $45.62 | 3,696 |
| 2022-08-04 | $45.95 | $47.11 | $45.86 | $46.61 | $46.61 | 7,964 |
| 2022-08-03 | $45.42 | $46.28 | $45.22 | $46.28 | $46.28 | 5,914 |
| 2022-08-02 | $46.35 | $46.37 | $45.77 | $45.77 | $45.77 | 5,679 |
| 2022-08-01 | $47.76 | $47.76 | $46.37 | $46.81 | $46.81 | 8,277 |
| 2022-07-29 | $46.05 | $46.89 | $46.02 | $46.89 | $46.89 | 6,550 |
| 2022-07-28 | $46.68 | $47.26 | $46.68 | $47.26 | $47.26 | 2,837 |
| 2022-07-27 | $46.00 | $47.62 | $45.75 | $46.99 | $46.99 | 6,632 |
| 2022-07-26 | $43.43 | $44.31 | $43.43 | $43.70 | $43.70 | 7,500 |
| 2022-07-25 | $43.75 | $44.85 | $43.75 | $44.41 | $44.41 | 5,478 |
| 2022-07-22 | $43.55 | $43.63 | $43.28 | $43.54 | $43.54 | 7,155 |
| 2022-07-21 | $43.32 | $44.20 | $43.32 | $43.40 | $43.40 | 2,371 |
| 2022-07-20 | $43.78 | $44.66 | $42.45 | $42.71 | $42.71 | 21,029 |
| 2022-07-19 | $43.97 | $44.92 | $43.70 | $43.85 | $43.85 | 8,472 |
| 2022-07-18 | $43.18 | $43.95 | $42.78 | $42.78 | $42.78 | 26,058 |
| 2022-07-15 | $42.61 | $42.93 | $42.25 | $42.68 | $42.68 | 4,829 |
| 2022-07-14 | $40.33 | $40.99 | $40.29 | $40.80 | $40.80 | 11,719 |
| 2022-07-13 | $40.76 | $41.55 | $40.70 | $41.31 | $41.31 | 7,285 |
| 2022-07-12 | $41.59 | $41.81 | $41.17 | $41.39 | $41.39 | 10,328 |
| 2022-07-11 | $41.69 | $41.96 | $41.66 | $41.85 | $41.85 | 2,434 |
| 2022-07-08 | $42.92 | $43.31 | $42.87 | $42.92 | $42.92 | 5,934 |
| 2022-07-07 | $42.76 | $42.93 | $42.72 | $42.83 | $42.83 | 13,727 |
| 2022-07-06 | $43.30 | $44.36 | $43.30 | $44.02 | $44.02 | 27,234 |
| 2022-07-05 | $43.50 | $44.07 | $43.17 | $44.07 | $44.07 | 16,595 |
| 2022-07-01 | $43.63 | $44.91 | $43.54 | $44.89 | $44.89 | 4,346 |
| 2022-06-30 | $43.41 | $44.45 | $43.41 | $44.01 | $44.01 | 6,659 |
| 2022-06-29 | $43.61 | $44.70 | $43.61 | $43.94 | $43.94 | 6,966 |
| 2022-06-28 | $42.73 | $43.10 | $42.60 | $43.10 | $43.10 | 12,542 |
| 2022-06-27 | $42.49 | $42.60 | $41.93 | $41.98 | $41.98 | 28,758 |
| 2022-06-24 | $41.15 | $42.10 | $41.15 | $41.40 | $41.40 | 4,027 |
| 2022-06-23 | $40.71 | $41.26 | $40.31 | $40.91 | $40.91 | 8,056 |
| 2022-06-22 | $39.45 | $40.43 | $39.42 | $40.36 | $40.36 | 16,447 |
| 2022-06-21 | $38.91 | $39.62 | $38.75 | $38.78 | $38.78 | 12,570 |
| 2022-06-17 | $38.86 | $39.51 | $38.71 | $38.72 | $38.72 | 13,411 |
| 2022-06-16 | $38.87 | $39.65 | $38.65 | $39.34 | $39.34 | 26,125 |
| 2022-06-15 | $39.69 | $40.52 | $39.18 | $39.90 | $39.90 | 23,798 |
| 2022-06-14 | $39.65 | $40.59 | $39.05 | $39.75 | $39.75 | 44,169 |
| 2022-06-13 | $39.50 | $40.15 | $39.25 | $40.02 | $40.02 | 17,355 |
| 2022-06-10 | $38.80 | $39.86 | $37.99 | $38.98 | $38.98 | 53,281 |
| 2022-06-09 | $40.53 | $40.60 | $39.28 | $39.28 | $39.28 | 3,624 |
| 2022-06-08 | $40.40 | $40.42 | $40.00 | $40.02 | $40.02 | 13,229 |
| 2022-06-07 | $39.90 | $41.06 | $39.70 | $40.27 | $40.27 | 19,101 |
| 2022-06-06 | $40.77 | $40.98 | $40.29 | $40.98 | $40.98 | 12,154 |
| 2022-06-03 | $40.65 | $41.26 | $40.53 | $40.90 | $40.90 | 10,842 |
| 2022-06-02 | $40.17 | $40.87 | $40.10 | $40.66 | $40.66 | 13,243 |
| 2022-06-01 | $40.51 | $41.05 | $39.97 | $41.05 | $41.05 | 20,110 |
| 2022-05-31 | $40.78 | $41.40 | $40.74 | $41.09 | $41.09 | 5,686 |
| 2022-05-27 | $41.43 | $41.79 | $41.20 | $41.57 | $41.57 | 5,242 |
| 2022-05-26 | $41.56 | $41.86 | $41.06 | $41.06 | $41.06 | 7,816 |
| 2022-05-25 | $40.76 | $41.41 | $40.22 | $41.41 | $41.41 | 37,564 |
| 2022-05-24 | $40.91 | $41.34 | $40.61 | $41.32 | $41.32 | 72,333 |
| 2022-05-23 | $39.49 | $40.35 | $39.49 | $39.90 | $39.90 | 5,933 |
| 2022-05-20 | $38.71 | $39.01 | $38.23 | $38.65 | $38.65 | 6,985 |
| 2022-05-19 | $38.47 | $39.52 | $38.27 | $38.91 | $38.91 | 6,263 |
| 2022-05-18 | $39.05 | $39.05 | $37.45 | $37.45 | $37.45 | 9,512 |
| 2022-05-17 | $40.68 | $40.95 | $39.46 | $40.25 | $40.25 | 18,240 |
| 2022-05-16 | $38.90 | $40.44 | $38.90 | $39.85 | $39.85 | 8,535 |
| 2022-05-13 | $40.84 | $40.84 | $40.30 | $40.58 | $38.97 | 6,794 |
| 2022-05-12 | $40.17 | $40.24 | $38.98 | $40.11 | $38.52 | 5,553 |
| 2022-05-11 | $41.10 | $41.50 | $40.58 | $40.58 | $38.97 | 2,193 |
| 2022-05-10 | $40.82 | $40.93 | $40.53 | $40.53 | $38.92 | 9,968 |
| 2022-05-09 | $40.96 | $41.85 | $40.63 | $40.90 | $39.27 | 14,442 |
| 2022-05-06 | $41.86 | $42.60 | $41.70 | $42.05 | $40.38 | 16,245 |
| 2022-05-05 | $43.57 | $43.78 | $42.30 | $43.00 | $41.29 | 12,205 |
| 2022-05-04 | $42.40 | $44.30 | $41.63 | $42.35 | $40.67 | 9,579 |
| 2022-05-03 | $42.73 | $43.39 | $41.89 | $43.28 | $41.56 | 16,234 |
| 2022-05-02 | $41.84 | $42.89 | $41.02 | $42.58 | $40.89 | 7,174 |
| 2022-04-29 | $42.34 | $42.70 | $41.69 | $42.49 | $40.80 | 8,785 |
| 2022-04-28 | $43.85 | $44.46 | $42.97 | $44.00 | $42.25 | 10,457 |
| 2022-04-27 | $43.21 | $44.11 | $43.00 | $43.51 | $41.78 | 31,754 |
| 2022-04-26 | $44.20 | $44.20 | $43.48 | $44.01 | $42.26 | 1,725 |
| 2022-04-25 | $43.96 | $44.01 | $43.40 | $44.01 | $42.26 | 1,725 |
| 2022-04-22 | $43.85 | $44.35 | $43.83 | $44.10 | $42.35 | 4,825 |
| 2022-04-21 | $43.93 | $43.98 | $43.30 | $43.47 | $41.74 | 1,872 |
| 2022-04-20 | $45.67 | $45.67 | $45.06 | $45.30 | $43.50 | 1,373 |
| 2022-04-19 | $45.19 | $45.55 | $44.95 | $45.10 | $43.31 | 2,929 |
| 2022-04-18 | $43.71 | $45.37 | $43.07 | $44.41 | $42.64 | 1,566 |
| 2022-04-14 | $44.35 | $44.96 | $44.16 | $44.16 | $42.40 | 1,746 |
| 2022-04-13 | $45.89 | $46.40 | $45.08 | $46.40 | $44.56 | 2,547 |
| 2022-04-12 | $46.47 | $47.27 | $46.12 | $46.26 | $44.42 | 1,653 |
| 2022-04-11 | $47.54 | $48.59 | $47.44 | $47.44 | $45.55 | 1,723 |
| 2022-04-08 | $47.45 | $48.40 | $47.21 | $48.25 | $46.33 | 1,347 |
| 2022-04-07 | $46.63 | $47.75 | $46.63 | $47.75 | $45.85 | 1,617 |
| 2022-04-06 | $46.86 | $47.72 | $46.76 | $47.19 | $45.31 | 1,018 |
| 2022-04-05 | $47.31 | $48.11 | $46.36 | $48.04 | $46.13 | 3,811 |
| 2022-04-04 | $47.82 | $48.02 | $47.82 | $48.02 | $46.11 | 1,811 |
| 2022-04-01 | $46.77 | $46.80 | $46.77 | $46.80 | $44.94 | 1,600 |
| 2022-03-31 | $49.51 | $49.51 | $49.51 | $49.51 | $47.54 | 590 |
| 2022-03-30 | $48.26 | $49.96 | $48.26 | $49.71 | $47.73 | 1,123 |
| 2022-03-29 | $48.39 | $48.93 | $47.06 | $47.15 | $45.28 | 3,065 |
| 2022-03-28 | $46.64 | $46.93 | $46.64 | $46.72 | $44.86 | 821 |
| 2022-03-25 | $45.42 | $47.09 | $45.42 | $46.59 | $44.74 | 1,400 |
| 2022-03-24 | $45.61 | $45.89 | $45.52 | $45.89 | $44.07 | 2,296 |
| 2022-03-23 | $44.57 | $44.91 | $44.57 | $44.70 | $42.92 | 771 |
| 2022-03-22 | $44.61 | $46.27 | $44.61 | $45.20 | $43.40 | 2,072 |
| 2022-03-21 | $44.02 | $45.50 | $43.70 | $43.70 | $41.96 | 2,051 |
| 2022-03-18 | $43.04 | $43.49 | $43.04 | $43.49 | $41.76 | 2,963 |
| 2022-03-17 | $43.23 | $44.41 | $43.23 | $44.41 | $42.64 | 1,578 |
| 2022-03-16 | $43.72 | $44.15 | $42.96 | $44.15 | $42.39 | 1,442 |
| 2022-03-15 | $42.64 | $43.15 | $42.63 | $43.15 | $41.43 | 2,958 |
| 2022-03-14 | $42.25 | $43.43 | $42.12 | $43.43 | $41.70 | 2,096 |
| 2022-03-11 | $41.36 | $42.39 | $41.15 | $41.83 | $40.17 | 3,540 |
| 2022-03-10 | $41.61 | $41.64 | $40.65 | $41.12 | $39.49 | 1,964 |
| 2022-03-09 | $42.72 | $44.19 | $42.72 | $42.74 | $41.04 | 2,333 |
| 2022-03-08 | $41.10 | $41.10 | $40.20 | $40.65 | $39.03 | 17,268 |
| 2022-03-07 | $41.83 | $41.93 | $40.52 | $40.71 | $39.09 | 8,087 |
| 2022-03-04 | $41.65 | $41.65 | $40.91 | $40.91 | $39.28 | 2,580 |
| 2022-03-03 | $43.39 | $44.22 | $42.43 | $44.12 | $42.36 | 9,314 |
| 2022-03-02 | $42.48 | $44.24 | $42.48 | $42.69 | $40.99 | 8,568 |
| 2022-03-01 | $44.19 | $45.98 | $43.41 | $43.81 | $42.07 | 13,917 |
| 2022-02-28 | $43.17 | $43.97 | $42.93 | $43.81 | $42.07 | 4,349 |
| 2022-02-25 | $43.81 | $43.89 | $43.76 | $43.76 | $42.02 | 10,338 |
| 2022-02-24 | $41.51 | $42.40 | $41.10 | $41.85 | $40.19 | 3,276 |
| 2022-02-23 | $43.90 | $44.98 | $43.37 | $44.97 | $43.18 | 4,615 |
| 2022-02-22 | $44.13 | $44.98 | $43.81 | $43.81 | $42.07 | 8,173 |
| 2022-02-18 | $45.20 | $45.20 | $45.20 | $45.20 | $43.40 | 803 |
| 2022-02-17 | $47.02 | $47.02 | $45.17 | $45.55 | $43.74 | 5,415 |
| 2022-02-16 | $44.63 | $46.58 | $44.63 | $46.58 | $44.73 | 1,408 |
| 2022-02-15 | $45.89 | $46.59 | $45.14 | $45.15 | $43.36 | 1,280 |
| 2022-02-14 | $43.76 | $44.78 | $43.76 | $44.66 | $42.88 | 1,217 |
| 2022-02-11 | $44.75 | $45.50 | $44.36 | $44.40 | $42.63 | 3,130 |
| 2022-02-10 | $45.34 | $45.90 | $45.14 | $45.86 | $44.04 | 2,468 |
| 2022-02-09 | $46.36 | $46.36 | $45.33 | $45.45 | $43.64 | 5,752 |
| 2022-02-08 | $47.00 | $47.00 | $45.86 | $46.06 | $44.23 | 1,951 |
| 2022-02-07 | $46.30 | $47.08 | $46.30 | $47.08 | $45.21 | 1,577 |
| 2022-02-04 | $46.43 | $47.15 | $46.43 | $47.15 | $45.27 | 3,102 |
| 2022-02-03 | $48.18 | $48.18 | $47.41 | $47.41 | $45.53 | 2,466 |
| 2022-02-02 | $50.00 | $50.00 | $48.55 | $48.92 | $46.98 | 5,441 |
| 2022-02-01 | $49.19 | $49.19 | $48.60 | $49.05 | $47.10 | 8,731 |
| 2022-01-31 | $48.80 | $49.48 | $48.22 | $49.20 | $47.24 | 4,400 |
| 2022-01-28 | $48.30 | $48.75 | $47.90 | $48.50 | $46.57 | 8,437 |
| 2022-01-27 | $48.18 | $48.18 | $47.00 | $48.01 | $46.10 | 10,424 |
| 2022-01-26 | $47.79 | $48.01 | $46.53 | $47.00 | $45.13 | 13,095 |
| 2022-01-25 | $46.69 | $46.86 | $46.68 | $46.84 | $44.98 | 1,542 |
| 2022-01-24 | $47.21 | $47.86 | $46.94 | $47.86 | $45.96 | 4,614 |
| 2022-01-21 | $48.51 | $48.54 | $47.71 | $48.49 | $46.57 | 3,554 |
| 2022-01-20 | $49.61 | $49.61 | $48.49 | $48.49 | $46.56 | 6,462 |
| 2022-01-19 | $49.71 | $50.01 | $49.54 | $50.01 | $48.02 | 944 |
| 2022-01-18 | $48.68 | $49.16 | $48.68 | $48.97 | $47.02 | 1,735 |
| 2022-01-14 | $49.29 | $49.29 | $48.32 | $48.32 | $46.40 | 1,034 |
| 2022-01-13 | $49.62 | $49.62 | $49.62 | $49.62 | $47.65 | 591 |
| 2022-01-12 | $48.40 | $48.40 | $48.40 | $48.40 | $46.48 | 270 |
| 2022-01-11 | $47.92 | $48.40 | $47.26 | $48.40 | $46.48 | 1,321 |
| 2022-01-10 | $48.04 | $48.04 | $48.04 | $48.04 | $46.13 | 245 |
| 2022-01-07 | $48.04 | $48.04 | $48.04 | $48.04 | $46.13 | 1,196 |
| 2022-01-06 | $47.55 | $47.55 | $47.55 | $47.55 | $45.66 | 662 |
| 2022-01-05 | $47.86 | $47.96 | $47.86 | $47.96 | $46.05 | 1,386 |
| 2022-01-04 | $46.40 | $47.31 | $46.40 | $47.31 | $45.43 | 1,382 |
| 2022-01-03 | $46.37 | $46.47 | $46.00 | $46.00 | $44.17 | 1,372 |
| 2021-12-31 | $46.74 | $46.74 | $45.35 | $46.71 | $44.85 | 1,341 |
| 2021-12-30 | $45.68 | $45.68 | $45.68 | $45.68 | $43.86 | 1,680 |
| 2021-12-29 | $45.96 | $46.00 | $45.84 | $46.00 | $44.17 | 965 |
| 2021-12-28 | $45.38 | $45.78 | $45.33 | $45.78 | $43.96 | 1,529 |
| 2021-12-27 | $45.80 | $46.13 | $44.93 | $46.13 | $44.30 | 998 |
| 2021-12-23 | $46.68 | $46.89 | $45.48 | $46.89 | $45.03 | 2,139 |
| 2021-12-22 | $46.41 | $46.60 | $46.41 | $46.60 | $44.75 | 1,286 |
| 2021-12-21 | $46.81 | $46.81 | $45.60 | $46.63 | $44.78 | 27,249 |
| 2021-12-20 | $46.49 | $46.49 | $46.49 | $46.49 | $44.64 | 484 |
| 2021-12-17 | $46.77 | $46.77 | $45.01 | $46.49 | $44.64 | 1,553 |
| 2021-12-16 | $45.68 | $46.60 | $45.68 | $46.01 | $44.18 | 770 |
| 2021-12-15 | $46.60 | $46.60 | $45.44 | $45.44 | $43.63 | 750 |
| 2021-12-14 | $45.93 | $45.93 | $45.93 | $45.93 | $44.10 | 178 |
| 2021-12-13 | $47.44 | $47.82 | $45.93 | $45.93 | $44.10 | 2,143 |
| 2021-12-10 | $45.90 | $46.08 | $45.55 | $46.08 | $44.25 | 8,382 |
| 2021-12-09 | $45.71 | $46.21 | $45.31 | $45.31 | $43.51 | 65,750 |
| 2021-12-08 | $46.33 | $46.33 | $44.76 | $44.83 | $43.05 | 30,271 |
| 2021-12-07 | $44.80 | $45.41 | $44.54 | $45.40 | $43.60 | 10,998 |
| 2021-12-06 | $45.39 | $45.40 | $44.10 | $45.40 | $43.60 | 5,274 |
| 2021-12-03 | $43.55 | $44.75 | $43.40 | $43.40 | $41.67 | 2,359 |
| 2021-12-02 | $43.27 | $44.06 | $43.27 | $44.06 | $42.31 | 2,522 |
| 2021-12-01 | $43.98 | $43.98 | $43.38 | $43.38 | $41.66 | 1,557 |
| 2021-11-30 | $43.41 | $44.04 | $43.04 | $44.01 | $42.26 | 6,706 |
| 2021-11-29 | $43.53 | $44.51 | $43.42 | $43.73 | $41.99 | 4,932 |
| 2021-11-26 | $43.82 | $43.82 | $43.82 | $43.82 | $42.08 | 1,692 |
| 2021-11-24 | $44.00 | $44.00 | $44.00 | $44.00 | $42.25 | 917 |
| 2021-11-23 | $43.91 | $43.99 | $43.91 | $43.99 | $42.24 | 1,197 |
| 2021-11-22 | $43.93 | $44.71 | $43.93 | $44.71 | $42.93 | 2,132 |
| 2021-11-19 | $43.65 | $44.05 | $43.65 | $43.76 | $42.02 | 6,513 |
| 2021-11-18 | $44.00 | $44.00 | $43.43 | $43.43 | $41.70 | 4,442 |
| 2021-11-17 | $43.96 | $44.52 | $43.69 | $44.52 | $42.75 | 3,948 |
| 2021-11-16 | $43.51 | $43.67 | $43.18 | $43.18 | $41.46 | 37,589 |
| 2021-11-15 | $49.34 | $49.34 | $46.00 | $46.50 | $44.65 | 27,772 |
| 2021-11-12 | $48.64 | $48.78 | $48.12 | $48.13 | $46.22 | 1,381 |
| 2021-11-11 | $48.22 | $48.22 | $48.22 | $48.22 | $46.30 | 361 |
| 2021-11-10 | $48.04 | $48.42 | $47.77 | $48.22 | $46.30 | 1,686 |
| 2021-11-09 | $48.03 | $48.23 | $48.03 | $48.23 | $46.31 | 1,764 |
| 2021-11-08 | $46.19 | $46.55 | $46.19 | $46.55 | $44.70 | 820 |
| 2021-11-05 | $46.04 | $46.04 | $45.92 | $45.92 | $44.09 | 1,120 |
| 2021-11-04 | $46.24 | $46.34 | $46.23 | $46.34 | $44.50 | 2,698 |
| 2021-11-03 | $45.89 | $46.42 | $45.52 | $45.52 | $43.71 | 2,892 |
| 2021-11-02 | $46.17 | $46.17 | $45.79 | $45.79 | $43.97 | 1,209 |
| 2021-11-01 | $46.00 | $46.70 | $46.00 | $46.70 | $44.84 | 8,866 |
| 2021-10-29 | $46.03 | $46.03 | $45.50 | $45.69 | $43.87 | 2,437 |
| 2021-10-28 | $46.04 | $46.50 | $45.90 | $46.50 | $44.65 | 2,220 |
| 2021-10-27 | $44.53 | $46.25 | $44.49 | $45.65 | $43.84 | 2,755 |
| 2021-10-26 | $45.15 | $45.35 | $44.88 | $45.35 | $43.55 | 5,062 |
| 2021-10-25 | $44.75 | $45.39 | $44.65 | $45.25 | $43.45 | 5,754 |
| 2021-10-22 | $44.92 | $44.97 | $44.85 | $44.97 | $43.18 | 2,607 |
| 2021-10-21 | $44.89 | $44.97 | $44.64 | $44.90 | $43.12 | 2,973 |
| 2021-10-20 | $44.33 | $44.86 | $44.26 | $44.75 | $42.97 | 1,905 |
| 2021-10-19 | $43.99 | $43.99 | $43.99 | $43.99 | $42.24 | 361 |
| 2021-10-18 | $43.94 | $43.99 | $43.94 | $43.99 | $42.24 | 765 |
| 2021-10-15 | $45.20 | $45.20 | $45.00 | $45.20 | $43.40 | 825 |
| 2021-10-14 | $43.60 | $43.79 | $43.60 | $43.79 | $42.05 | 1,506 |
| 2021-10-13 | $43.40 | $43.97 | $42.97 | $43.22 | $41.50 | 1,904 |
| 2021-10-12 | $42.51 | $42.51 | $42.05 | $42.05 | $40.38 | 836 |
| 2021-10-11 | $42.77 | $42.77 | $41.97 | $41.97 | $40.30 | 519 |
| 2021-10-08 | $43.34 | $43.34 | $43.34 | $43.34 | $41.62 | 764 |
| 2021-10-07 | $42.19 | $43.20 | $42.19 | $43.20 | $41.48 | 465 |
| 2021-10-06 | $42.70 | $42.87 | $41.68 | $41.85 | $40.19 | 1,798 |
| 2021-10-05 | $41.68 | $42.23 | $41.51 | $41.51 | $39.86 | 1,586 |
| 2021-10-04 | $41.59 | $42.55 | $41.14 | $41.14 | $39.50 | 1,004 |
| 2021-10-01 | $40.06 | $41.18 | $40.05 | $40.87 | $39.25 | 1,202 |
| 2021-09-30 | $39.92 | $40.90 | $39.50 | $39.51 | $37.94 | 2,429 |
| 2021-09-29 | $39.92 | $39.92 | $39.92 | $39.92 | $38.33 | 762 |
| 2021-09-28 | $41.24 | $41.24 | $39.72 | $39.72 | $38.14 | 9,769 |
| 2021-09-27 | $41.70 | $42.55 | $41.49 | $42.55 | $40.86 | 10,453 |
| 2021-09-24 | $41.50 | $42.74 | $41.31 | $42.02 | $40.35 | 7,351 |
| 2021-09-23 | $41.75 | $42.68 | $41.75 | $42.49 | $40.80 | 8,570 |
| 2021-09-22 | $41.70 | $42.66 | $41.58 | $41.73 | $40.07 | 5,183 |
| 2021-09-21 | $41.75 | $41.88 | $41.50 | $41.52 | $39.87 | 13,969 |
| 2021-09-20 | $41.30 | $41.30 | $40.66 | $41.07 | $39.44 | 4,683 |
| 2021-09-17 | $41.41 | $41.66 | $41.41 | $41.66 | $40.00 | 552 |
| 2021-09-16 | $42.01 | $42.01 | $41.75 | $41.90 | $40.23 | 11,639 |
| 2021-09-15 | $42.01 | $42.72 | $42.01 | $42.72 | $41.02 | 1,522 |
| 2021-09-14 | $42.70 | $42.75 | $42.20 | $42.75 | $41.05 | 2,041 |
| 2021-09-13 | $42.81 | $42.81 | $41.90 | $41.90 | $40.23 | 1,570 |
| 2021-09-10 | $41.60 | $42.69 | $41.60 | $42.69 | $40.99 | 639 |
| 2021-09-09 | $43.63 | $43.63 | $43.63 | $43.63 | $41.90 | 51 |
| 2021-09-08 | $43.63 | $43.63 | $43.63 | $43.63 | $41.90 | 480 |
| 2021-09-07 | $43.74 | $43.74 | $43.74 | $43.74 | $42.00 | 94 |
| 2021-09-03 | $43.96 | $43.96 | $43.56 | $43.74 | $42.00 | 1,544 |
| 2021-09-02 | $44.24 | $44.32 | $43.28 | $43.28 | $41.56 | 2,511 |
| 2021-09-01 | $43.72 | $43.79 | $43.72 | $43.75 | $42.01 | 1,259 |
| 2021-08-31 | $44.22 | $44.22 | $44.22 | $44.22 | $42.46 | 864 |
| 2021-08-30 | $42.36 | $43.90 | $42.36 | $43.90 | $42.15 | 1,723 |
| 2021-08-27 | $41.85 | $41.85 | $41.61 | $41.61 | $39.96 | 1,415 |
| 2021-08-26 | $43.54 | $43.54 | $41.61 | $42.10 | $40.43 | 6,293 |
| 2021-08-25 | $44.10 | $44.10 | $44.10 | $44.10 | $42.35 | 3,132 |
| 2021-08-24 | $43.05 | $44.32 | $42.31 | $42.31 | $40.63 | 3,978 |
| 2021-08-23 | $44.80 | $44.80 | $44.80 | $44.80 | $43.02 | 723 |
| 2021-08-20 | $44.50 | $44.50 | $44.30 | $44.30 | $42.54 | 1,103 |
| 2021-08-19 | $43.20 | $44.03 | $42.07 | $42.07 | $40.40 | 2,728 |
| 2021-08-18 | $42.41 | $42.41 | $42.41 | $42.41 | $40.72 | 3,843 |
| 2021-08-17 | $43.77 | $43.77 | $42.89 | $42.89 | $41.18 | 440 |
| 2021-08-16 | $42.55 | $43.05 | $41.45 | $41.45 | $39.80 | 1,114 |
| 2021-08-13 | $43.29 | $43.29 | $43.29 | $43.29 | $41.57 | 559 |
| 2021-08-12 | $41.68 | $42.73 | $41.68 | $42.00 | $40.33 | 1,430 |
| 2021-08-11 | $42.28 | $42.28 | $42.28 | $42.28 | $40.60 | 440 |
| 2021-08-10 | $40.36 | $41.87 | $40.36 | $41.87 | $40.21 | 1,373 |
| 2021-08-09 | $42.47 | $42.47 | $40.96 | $40.96 | $39.33 | 2,708 |
| 2021-08-06 | $42.39 | $42.39 | $42.39 | $42.39 | $40.70 | 643 |
| 2021-08-05 | $42.87 | $42.87 | $40.64 | $42.83 | $41.13 | 2,583 |
| 2021-08-04 | $42.29 | $42.74 | $40.67 | $42.74 | $41.04 | 1,002 |
| 2021-08-03 | $42.82 | $42.82 | $41.74 | $41.74 | $40.08 | 988 |
| 2021-08-02 | $40.51 | $40.51 | $40.51 | $40.51 | $38.90 | 456 |
| 2021-07-30 | $42.02 | $42.02 | $40.51 | $40.51 | $38.90 | 2,311 |
| 2021-07-29 | $40.96 | $40.96 | $40.36 | $40.96 | $39.33 | 775 |
| 2021-07-28 | $38.98 | $39.47 | $38.85 | $38.85 | $37.31 | 946 |
| 2021-07-27 | $39.29 | $39.29 | $39.29 | $39.29 | $37.73 | 485 |
| 2021-07-26 | $40.00 | $40.18 | $39.65 | $40.18 | $38.58 | 731 |
| 2021-07-23 | $40.23 | $40.38 | $39.04 | $40.38 | $38.77 | 2,523 |
| 2021-07-22 | $40.09 | $40.09 | $39.85 | $39.85 | $38.27 | 1,017 |
| 2021-07-21 | $40.01 | $40.01 | $40.01 | $40.01 | $38.42 | 741 |
| 2021-07-20 | $39.71 | $39.79 | $39.68 | $39.79 | $38.21 | 797 |
| 2021-07-19 | $39.72 | $40.08 | $39.57 | $39.75 | $38.17 | 1,128 |
| 2021-07-16 | $40.61 | $40.70 | $40.41 | $40.70 | $39.08 | 1,219 |
| 2021-07-15 | $40.30 | $40.30 | $40.00 | $40.18 | $38.58 | 1,612 |
| 2021-07-14 | $39.82 | $40.43 | $39.78 | $40.43 | $38.82 | 1,704 |
| 2021-07-13 | $41.15 | $41.15 | $40.56 | $40.56 | $38.95 | 1,054 |
| 2021-07-12 | $40.02 | $40.02 | $40.02 | $40.02 | $38.43 | 273 |
| 2021-07-09 | $40.53 | $40.53 | $40.02 | $40.02 | $38.43 | 593 |
| 2021-07-08 | $40.37 | $40.37 | $40.18 | $40.18 | $38.58 | 1,005 |
| 2021-07-07 | $39.45 | $40.20 | $39.45 | $40.20 | $38.60 | 1,843 |
| 2021-07-06 | $39.43 | $39.86 | $39.43 | $39.86 | $38.28 | 1,309 |
| 2021-07-02 | $38.36 | $38.87 | $38.36 | $38.87 | $37.32 | 1,100 |
| 2021-07-01 | $36.89 | $36.89 | $36.89 | $36.89 | $35.42 | 539 |
| 2021-06-30 | $37.10 | $37.10 | $36.60 | $36.60 | $35.15 | 1,011 |
| 2021-06-29 | $36.64 | $36.64 | $36.64 | $36.64 | $35.18 | 648 |
| 2021-06-28 | $37.59 | $37.59 | $37.59 | $37.59 | $36.10 | 269 |
| 2021-06-25 | $38.17 | $38.17 | $37.59 | $37.59 | $36.10 | 414 |
| 2021-06-24 | $37.55 | $37.78 | $37.55 | $37.78 | $36.28 | 811 |
| 2021-06-23 | $38.35 | $38.35 | $38.35 | $38.35 | $36.83 | 961 |
| 2021-06-22 | $39.17 | $39.17 | $39.17 | $39.17 | $37.61 | 235 |
| 2021-06-21 | $37.51 | $39.17 | $37.51 | $39.17 | $37.61 | 2,010 |
| 2021-06-18 | $36.77 | $36.77 | $36.77 | $36.77 | $35.31 | 328 |
| 2021-06-17 | $39.44 | $39.44 | $39.44 | $39.44 | $37.87 | 565 |
| 2021-06-16 | $40.34 | $40.34 | $40.30 | $40.30 | $38.70 | 660 |
| 2021-06-15 | $40.27 | $40.35 | $40.27 | $40.35 | $38.75 | 2,120 |
| 2021-06-14 | $39.82 | $41.09 | $39.82 | $41.09 | $39.46 | 1,011 |
| 2021-06-11 | $38.18 | $40.29 | $38.18 | $40.21 | $38.61 | 908 |
| 2021-06-10 | $40.08 | $40.08 | $40.08 | $40.08 | $38.49 | 428 |
| 2021-06-09 | $40.42 | $40.42 | $40.23 | $40.23 | $38.63 | 952 |
| 2021-06-08 | $38.58 | $38.78 | $38.58 | $38.78 | $37.24 | 1,107 |
| 2021-06-07 | $36.97 | $36.97 | $36.97 | $36.97 | $35.50 | 1,077 |
| 2021-06-04 | $38.73 | $40.52 | $38.73 | $38.80 | $37.26 | 1,830 |
| 2021-06-03 | $40.00 | $40.00 | $38.39 | $39.00 | $37.45 | 754 |
| 2021-06-02 | $38.95 | $38.95 | $38.95 | $38.95 | $37.40 | 1,279 |
| 2021-06-01 | $38.82 | $38.82 | $38.82 | $38.82 | $37.28 | 815 |
| 2021-05-28 | $40.47 | $40.47 | $40.35 | $40.35 | $38.75 | 661 |
| 2021-05-27 | $40.64 | $40.64 | $40.49 | $40.49 | $38.88 | 703 |
| 2021-05-26 | $40.33 | $40.33 | $40.33 | $40.33 | $38.72 | 628 |
| 2021-05-25 | $40.72 | $40.85 | $40.72 | $40.85 | $39.23 | 1,627 |
| 2021-05-24 | $39.40 | $39.40 | $39.06 | $39.06 | $37.51 | 552 |
| 2021-05-21 | $40.30 | $40.30 | $40.30 | $40.30 | $38.70 | 666 |
| 2021-05-20 | $38.45 | $38.45 | $38.45 | $38.45 | $36.92 | 264 |
| 2021-05-19 | $38.47 | $40.33 | $38.43 | $38.45 | $36.92 | 1,513 |
| 2021-05-18 | $40.85 | $40.88 | $40.85 | $40.88 | $39.25 | 725 |
| 2021-05-17 | $39.20 | $40.45 | $39.00 | $39.50 | $37.93 | 1,840 |
| 2021-05-14 | $38.11 | $40.57 | $38.11 | $39.58 | $38.01 | 22,144 |
| 2021-05-13 | $39.92 | $39.92 | $38.11 | $38.11 | $36.59 | 2,428 |
| 2021-05-12 | $37.75 | $38.12 | $37.75 | $37.93 | $36.42 | 173,648 |
| 2021-05-11 | $37.50 | $39.42 | $37.50 | $37.91 | $36.40 | 78,915 |
| 2021-05-10 | $38.87 | $39.79 | $38.87 | $39.79 | $38.21 | 344 |
| 2021-05-07 | $37.21 | $37.21 | $37.21 | $37.21 | $35.73 | 612 |
| 2021-05-06 | $36.91 | $37.42 | $36.91 | $37.22 | $35.74 | 2,488 |
| 2021-05-05 | $36.37 | $36.37 | $36.37 | $36.37 | $34.92 | 455 |
| 2021-05-04 | $37.82 | $38.32 | $37.50 | $37.50 | $36.01 | 817 |
| 2021-05-03 | $35.80 | $35.88 | $35.80 | $35.88 | $33.83 | 1,554 |
| 2021-04-30 | $36.59 | $36.74 | $36.57 | $36.66 | $34.56 | 1,070 |
| 2021-04-29 | $36.79 | $36.79 | $36.79 | $36.79 | $34.69 | 311 |
| 2021-04-28 | $34.09 | $36.40 | $34.09 | $36.40 | $34.32 | 8,121 |
| 2021-04-27 | $34.21 | $34.65 | $34.21 | $34.65 | $32.67 | 2,836 |
| 2021-04-26 | $34.55 | $35.64 | $34.55 | $35.64 | $33.60 | 2,420 |
| 2021-04-23 | $35.01 | $35.01 | $35.01 | $35.01 | $33.01 | 400 |
| 2021-04-22 | $34.98 | $35.01 | $34.98 | $35.01 | $33.01 | 1,174 |
| 2021-04-21 | $36.03 | $36.03 | $36.03 | $36.03 | $33.97 | 337 |
| 2021-04-20 | $36.03 | $36.03 | $36.03 | $36.03 | $33.97 | 377 |
| 2021-04-19 | $36.03 | $36.03 | $36.03 | $36.03 | $33.97 | 588 |
| 2021-04-16 | $34.30 | $35.57 | $34.14 | $35.57 | $33.54 | 1,189 |
| 2021-04-15 | $33.81 | $33.81 | $33.81 | $33.81 | $31.88 | 167 |
| 2021-04-14 | $33.81 | $33.81 | $33.81 | $33.81 | $31.88 | 220 |
| 2021-04-13 | $33.81 | $33.81 | $33.81 | $33.81 | $31.88 | 374 |
| 2021-04-12 | $35.23 | $35.23 | $33.79 | $33.81 | $31.88 | 2,317 |
| 2021-04-09 | $33.94 | $35.27 | $33.94 | $35.27 | $33.25 | 992 |
| 2021-04-08 | $35.60 | $35.60 | $34.45 | $35.03 | $33.02 | 1,251 |
| 2021-04-07 | $35.62 | $35.62 | $35.62 | $35.62 | $33.58 | 641 |
| 2021-04-06 | $34.23 | $34.66 | $34.23 | $34.66 | $32.68 | 1,440 |
| 2021-04-05 | $33.96 | $36.35 | $33.36 | $36.35 | $34.27 | 4,779 |
| 2021-04-01 | $34.11 | $35.63 | $33.54 | $35.63 | $33.59 | 4,366 |
| 2021-03-31 | $34.97 | $34.97 | $34.97 | $34.97 | $32.97 | 795 |
| 2021-03-30 | $32.13 | $33.70 | $32.13 | $33.70 | $31.77 | 696 |
| 2021-03-29 | $32.90 | $33.93 | $32.90 | $33.45 | $31.54 | 4,664 |
| 2021-03-26 | $32.25 | $32.25 | $31.82 | $31.85 | $30.03 | 1,222 |
| 2021-03-25 | $31.72 | $31.72 | $31.31 | $31.33 | $29.54 | 1,698 |
| 2021-03-24 | $31.40 | $32.36 | $31.40 | $32.33 | $30.48 | 10,553 |
| 2021-03-23 | $32.11 | $32.47 | $32.11 | $32.32 | $30.47 | 856 |
| 2021-03-22 | $31.61 | $31.61 | $31.61 | $31.61 | $29.80 | 402 |
| 2021-03-19 | $31.62 | $31.62 | $31.62 | $31.62 | $29.81 | 597 |
| 2021-03-18 | $31.17 | $31.88 | $31.17 | $31.88 | $30.06 | 595 |
| 2021-03-17 | $31.14 | $32.00 | $31.14 | $31.46 | $29.66 | 2,359 |
| 2021-03-16 | $31.78 | $31.80 | $31.78 | $31.80 | $29.98 | 2,131 |
| 2021-03-15 | $32.03 | $32.19 | $32.03 | $32.19 | $30.35 | 900 |
| 2021-03-12 | $33.21 | $33.28 | $32.06 | $32.29 | $30.44 | 1,083 |
| 2021-03-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.64 | 383 |
| 2021-03-10 | $32.26 | $32.50 | $32.22 | $32.50 | $30.64 | 986 |
| 2021-03-09 | $31.45 | $32.01 | $31.45 | $32.01 | $30.18 | 1,690 |
| 2021-03-08 | $32.44 | $32.44 | $31.27 | $31.27 | $29.48 | 688 |
| 2021-03-05 | $32.52 | $33.07 | $32.51 | $32.60 | $30.74 | 1,465 |
| 2021-03-04 | $32.64 | $32.83 | $31.14 | $31.14 | $29.36 | 3,074 |
| 2021-03-03 | $31.19 | $31.68 | $31.19 | $31.68 | $29.87 | 1,175 |
| 2021-03-02 | $32.20 | $32.20 | $31.07 | $31.26 | $29.47 | 3,556 |
| 2021-03-01 | $31.21 | $32.42 | $31.15 | $31.93 | $30.10 | 2,601 |
| 2021-02-26 | $30.96 | $31.04 | $30.86 | $31.00 | $29.23 | 2,174 |
| 2021-02-25 | $31.67 | $31.75 | $31.13 | $31.22 | $29.43 | 2,332 |
| 2021-02-24 | $31.39 | $31.41 | $31.15 | $31.22 | $29.43 | 2,332 |
| 2021-02-23 | $31.43 | $31.44 | $31.31 | $31.31 | $29.52 | 3,449 |
| 2021-02-22 | $31.32 | $32.54 | $31.12 | $31.12 | $29.34 | 3,213 |
| 2021-02-19 | $31.22 | $31.55 | $31.22 | $31.32 | $29.52 | 1,735 |
| 2021-02-18 | $32.39 | $32.39 | $31.23 | $32.24 | $30.39 | 4,370 |
| 2021-02-17 | $32.34 | $32.52 | $32.11 | $32.24 | $30.40 | 4,370 |
| 2021-02-16 | $31.31 | $32.81 | $31.31 | $31.62 | $29.81 | 3,837 |
| 2021-02-12 | $31.00 | $31.67 | $30.45 | $30.60 | $28.85 | 3,592 |
| 2021-02-11 | $31.10 | $31.39 | $31.10 | $31.10 | $29.32 | 1,663 |
| 2021-02-10 | $31.29 | $31.65 | $31.29 | $31.63 | $29.82 | 8,295 |
| 2021-02-09 | $31.33 | $31.98 | $31.33 | $31.63 | $29.82 | 8,295 |
| 2021-02-08 | $31.47 | $31.87 | $31.45 | $31.83 | $30.01 | 1,736 |
| 2021-02-05 | $31.80 | $31.80 | $31.48 | $31.48 | $29.68 | 1,035 |
| 2021-02-04 | $33.05 | $33.05 | $31.73 | $31.73 | $29.92 | 1,136 |
| 2021-02-03 | $32.18 | $32.52 | $32.18 | $32.33 | $30.48 | 1,107 |
| 2021-02-02 | $31.64 | $32.29 | $31.64 | $32.29 | $30.44 | 977 |
| 2021-02-01 | $32.24 | $33.30 | $32.24 | $33.29 | $31.39 | 1,602 |
| 2021-01-29 | $32.75 | $33.16 | $32.66 | $33.16 | $31.26 | 3,161 |
| 2021-01-28 | $33.34 | $33.34 | $33.34 | $33.34 | $31.43 | 866 |
| 2021-01-27 | $32.64 | $33.81 | $32.64 | $33.81 | $31.88 | 1,175 |
| 2021-01-26 | $33.78 | $34.29 | $33.78 | $34.29 | $32.33 | 1,638 |
| 2021-01-25 | $34.30 | $35.01 | $34.30 | $35.01 | $33.01 | 1,350 |
| 2021-01-22 | $34.67 | $36.36 | $34.67 | $34.98 | $32.98 | 1,372 |
| 2021-01-21 | $34.66 | $35.50 | $34.66 | $35.50 | $33.47 | 3,554 |
| 2021-01-20 | $36.02 | $36.38 | $35.79 | $36.35 | $34.27 | 2,214 |
| 2021-01-19 | $35.61 | $36.90 | $35.30 | $36.90 | $34.79 | 3,675 |
| 2021-01-15 | $36.27 | $36.27 | $36.02 | $36.10 | $34.04 | 2,086 |
| 2021-01-14 | $35.31 | $35.87 | $35.31 | $35.85 | $33.80 | 4,074 |
| 2021-01-13 | $36.77 | $36.77 | $36.35 | $36.38 | $34.30 | 2,017 |
| 2021-01-12 | $35.87 | $36.13 | $35.16 | $35.58 | $33.55 | 2,261 |
| 2021-01-11 | $36.16 | $36.29 | $35.95 | $36.28 | $34.21 | 2,298 |
| 2021-01-08 | $34.87 | $34.87 | $34.87 | $34.87 | $32.88 | 931 |
| 2021-01-07 | $35.13 | $35.13 | $35.13 | $35.13 | $33.12 | 178 |
| 2021-01-06 | $35.13 | $35.13 | $35.13 | $35.13 | $33.12 | 288 |
| 2021-01-05 | $34.64 | $34.99 | $34.64 | $34.99 | $32.99 | 2,145 |
| 2021-01-04 | $34.96 | $35.85 | $34.89 | $35.79 | $33.74 | 1,349 |
| 2020-12-31 | $32.83 | $35.30 | $32.81 | $34.03 | $32.08 | 1,933 |
| 2020-12-30 | $35.16 | $35.16 | $35.16 | $35.16 | $33.15 | 333 |
| 2020-12-29 | $35.28 | $35.29 | $35.16 | $35.16 | $33.15 | 656 |
| 2020-12-28 | $34.91 | $35.12 | $34.25 | $34.25 | $32.29 | 5,577 |
| 2020-12-24 | $34.50 | $35.29 | $34.50 | $35.29 | $33.27 | 598 |
| 2020-12-23 | $33.48 | $33.50 | $33.37 | $33.37 | $31.46 | 959 |
| 2020-12-22 | $33.80 | $33.81 | $33.42 | $33.58 | $31.66 | 1,095 |
| 2020-12-21 | $34.83 | $34.92 | $34.32 | $34.32 | $32.36 | 2,052 |
| 2020-12-18 | $35.75 | $35.75 | $35.75 | $35.75 | $33.71 | 329 |
| 2020-12-17 | $36.30 | $36.39 | $35.24 | $35.75 | $33.71 | 1,503 |
| 2020-12-16 | $34.79 | $34.79 | $34.79 | $34.79 | $32.80 | 395 |
| 2020-12-15 | $34.75 | $35.95 | $34.18 | $35.95 | $33.89 | 756 |
| 2020-12-14 | $35.85 | $35.85 | $35.06 | $35.06 | $33.06 | 1,594 |
| 2020-12-11 | $35.80 | $37.23 | $35.59 | $35.59 | $33.24 | 1,572 |
| 2020-12-10 | $35.56 | $35.56 | $35.11 | $35.11 | $32.79 | 1,240 |
| 2020-12-09 | $34.86 | $35.35 | $34.71 | $35.35 | $33.01 | 802 |
| 2020-12-08 | $34.50 | $34.72 | $34.44 | $34.72 | $32.43 | 1,089 |
| 2020-12-07 | $34.34 | $34.53 | $33.76 | $34.30 | $32.03 | 6,423 |
| 2020-12-04 | $34.42 | $34.54 | $34.11 | $34.54 | $32.26 | 1,054 |
| 2020-12-03 | $34.26 | $34.26 | $34.26 | $34.26 | $32.00 | 308 |
| 2020-12-02 | $33.94 | $33.94 | $33.46 | $33.70 | $31.47 | 953 |
| 2020-12-01 | $34.21 | $34.21 | $33.74 | $33.74 | $31.51 | 2,571 |
| 2020-11-30 | $34.68 | $34.68 | $33.88 | $33.88 | $31.64 | 1,100 |
| 2020-11-27 | $33.88 | $33.88 | $33.54 | $33.56 | $31.34 | 1,207 |
| 2020-11-25 | $33.38 | $33.50 | $33.38 | $33.50 | $31.29 | 826 |
| 2020-11-24 | $32.86 | $32.86 | $32.86 | $32.86 | $30.69 | 706 |
| 2020-11-23 | $32.82 | $33.61 | $32.82 | $32.97 | $30.79 | 3,288 |
| 2020-11-20 | $32.92 | $32.92 | $32.92 | $32.92 | $30.75 | 561 |
| 2020-11-19 | $32.76 | $32.76 | $32.76 | $32.76 | $30.60 | 325 |
| 2020-11-18 | $33.63 | $33.63 | $32.76 | $32.76 | $30.60 | 596 |
| 2020-11-17 | $33.19 | $33.50 | $33.19 | $33.50 | $31.29 | 2,489 |
| 2020-11-16 | $33.64 | $33.64 | $33.00 | $33.00 | $30.82 | 675 |
| 2020-11-13 | $33.43 | $33.98 | $33.18 | $33.86 | $31.62 | 2,615 |
| 2020-11-12 | $33.62 | $33.62 | $33.62 | $33.62 | $31.40 | 342 |
| 2020-11-11 | $33.07 | $33.62 | $33.07 | $33.62 | $31.40 | 617 |
| 2020-11-10 | $33.20 | $33.59 | $32.72 | $33.59 | $31.37 | 895 |
| 2020-11-09 | $33.57 | $34.08 | $33.57 | $34.08 | $31.83 | 690 |
| 2020-11-06 | $33.47 | $33.47 | $33.47 | $33.47 | $31.26 | 355 |
| 2020-11-05 | $32.70 | $33.30 | $32.70 | $33.30 | $31.10 | 1,937 |
| 2020-11-04 | $31.89 | $31.89 | $31.89 | $31.89 | $29.78 | 287 |
| 2020-11-03 | $31.69 | $31.89 | $31.69 | $31.89 | $29.78 | 1,294 |
| 2020-11-02 | $32.23 | $32.63 | $32.23 | $32.63 | $30.47 | 1,404 |
| 2020-10-30 | $32.11 | $32.27 | $31.47 | $31.47 | $29.39 | 526 |
| 2020-10-29 | $31.94 | $32.72 | $31.94 | $32.72 | $30.56 | 1,473 |
| 2020-10-28 | $32.54 | $32.61 | $32.50 | $32.61 | $30.46 | 1,435 |
| 2020-10-27 | $33.55 | $33.94 | $33.55 | $33.94 | $31.69 | 1,505 |
| 2020-10-26 | $33.75 | $33.86 | $33.75 | $33.86 | $31.62 | 802 |
| 2020-10-23 | $34.43 | $34.43 | $34.43 | $34.43 | $32.16 | 242 |
| 2020-10-22 | $34.43 | $34.43 | $34.43 | $34.43 | $32.16 | 332 |
| 2020-10-21 | $34.59 | $34.59 | $34.59 | $34.59 | $32.30 | 270 |
| 2020-10-20 | $34.81 | $35.07 | $34.81 | $35.07 | $32.75 | 1,687 |
| 2020-10-19 | $34.42 | $34.61 | $34.42 | $34.61 | $32.32 | 453 |
| 2020-10-16 | $34.24 | $34.24 | $34.24 | $34.24 | $31.98 | 124 |
| 2020-10-15 | $34.24 | $34.24 | $34.24 | $34.24 | $31.98 | 375 |
| 2020-10-14 | $35.03 | $35.03 | $34.24 | $34.24 | $31.98 | 1,950 |
| 2020-10-13 | $35.42 | $35.42 | $35.42 | $35.42 | $33.08 | 247 |
| 2020-10-12 | $34.72 | $35.42 | $34.44 | $35.42 | $33.08 | 643 |
| 2020-10-09 | $34.47 | $34.47 | $34.19 | $34.19 | $31.93 | 817 |
| 2020-10-08 | $33.21 | $33.86 | $33.21 | $33.61 | $31.39 | 859 |
| 2020-10-07 | $33.16 | $33.16 | $33.16 | $33.16 | $30.97 | 303 |
| 2020-10-06 | $33.04 | $33.04 | $33.04 | $33.04 | $30.86 | 555 |
| 2020-10-05 | $33.04 | $33.04 | $33.04 | $33.04 | $30.86 | 227 |
| 2020-10-02 | $32.62 | $33.04 | $32.62 | $33.04 | $30.86 | 891 |
| 2020-10-01 | $32.75 | $33.12 | $32.73 | $32.73 | $30.57 | 1,041 |
| 2020-09-30 | $32.86 | $32.86 | $31.76 | $31.76 | $29.66 | 1,338 |
| 2020-09-29 | $32.58 | $32.84 | $32.28 | $32.60 | $30.45 | 4,444 |
| 2020-09-28 | $32.42 | $32.42 | $32.42 | $32.42 | $30.28 | 668 |
| 2020-09-25 | $31.75 | $31.75 | $31.75 | $31.75 | $29.65 | 467 |
| 2020-09-24 | $31.79 | $32.04 | $31.79 | $31.80 | $29.70 | 1,184 |
| 2020-09-23 | $32.70 | $32.70 | $32.18 | $32.18 | $30.05 | 651 |
| 2020-09-22 | $32.93 | $32.93 | $31.89 | $32.45 | $30.31 | 1,533 |
| 2020-09-21 | $34.04 | $34.04 | $34.04 | $34.04 | $31.79 | 319 |
| 2020-09-18 | $33.70 | $34.04 | $33.18 | $34.04 | $31.79 | 2,236 |
| 2020-09-17 | $33.51 | $33.51 | $33.51 | $33.51 | $31.30 | 115 |
| 2020-09-16 | $33.17 | $33.51 | $33.17 | $33.51 | $31.30 | 1,229 |
| 2020-09-15 | $32.98 | $32.98 | $32.83 | $32.83 | $30.66 | 833 |
| 2020-09-14 | $33.42 | $33.42 | $32.61 | $32.61 | $30.46 | 811 |
| 2020-09-11 | $33.81 | $33.81 | $33.11 | $33.11 | $30.92 | 643 |
| 2020-09-10 | $33.58 | $33.87 | $33.34 | $33.37 | $31.17 | 8,400 |
| 2020-09-09 | $33.83 | $34.14 | $33.22 | $34.13 | $31.88 | 4,779 |
| 2020-09-08 | $32.37 | $33.01 | $32.37 | $33.01 | $30.83 | 1,588 |
| 2020-09-04 | $32.97 | $32.97 | $32.97 | $32.97 | $30.79 | 505 |
| 2020-09-03 | $33.57 | $33.57 | $33.06 | $33.29 | $31.09 | 1,440 |
| 2020-09-02 | $32.67 | $33.13 | $32.67 | $33.13 | $30.94 | 4,232 |
| 2020-09-01 | $32.57 | $33.55 | $32.57 | $33.29 | $31.09 | 4,126 |
| 2020-08-31 | $33.37 | $33.38 | $32.98 | $33.35 | $31.15 | 2,904 |
| 2020-08-28 | $32.76 | $33.23 | $32.49 | $32.49 | $30.34 | 951 |
| 2020-08-27 | $33.32 | $33.32 | $33.32 | $33.32 | $31.12 | 697 |
| 2020-08-26 | $33.32 | $33.32 | $33.32 | $33.32 | $31.12 | 1,722 |
| 2020-08-25 | $32.97 | $33.57 | $32.97 | $33.32 | $31.12 | 4,893 |
| 2020-08-24 | $32.97 | $33.22 | $32.63 | $33.22 | $31.03 | 1,483 |
| 2020-08-21 | $32.30 | $32.83 | $32.30 | $32.83 | $30.66 | 769 |
| 2020-08-20 | $32.52 | $33.30 | $32.52 | $33.30 | $31.10 | 987 |
| 2020-08-19 | $33.06 | $33.51 | $32.74 | $33.33 | $31.13 | 7,008 |
| 2020-08-18 | $33.57 | $33.57 | $33.17 | $33.21 | $31.02 | 2,775 |
| 2020-08-17 | $33.24 | $33.25 | $32.94 | $33.25 | $31.05 | 1,843 |
| 2020-08-14 | $33.15 | $33.15 | $33.15 | $33.15 | $30.96 | 534 |
| 2020-08-13 | $33.65 | $33.65 | $33.18 | $33.18 | $30.99 | 1,187 |
| 2020-08-12 | $33.06 | $33.66 | $33.06 | $33.66 | $31.44 | 739 |
| 2020-08-11 | $33.07 | $33.07 | $32.57 | $32.90 | $30.72 | 1,729 |
| 2020-08-10 | $32.78 | $32.83 | $32.78 | $32.83 | $30.66 | 1,041 |
| 2020-08-07 | $33.57 | $33.57 | $33.57 | $33.57 | $31.35 | 827 |
| 2020-08-06 | $33.99 | $34.02 | $33.24 | $33.24 | $31.04 | 977 |
| 2020-08-05 | $33.91 | $34.24 | $33.91 | $34.24 | $31.98 | 756 |
| 2020-08-04 | $33.07 | $33.93 | $33.07 | $33.93 | $31.69 | 1,580 |
| 2020-08-03 | $33.33 | $33.99 | $33.19 | $33.87 | $31.63 | 847 |
| 2020-07-31 | $33.32 | $33.32 | $33.32 | $33.32 | $31.12 | 323 |
| 2020-07-30 | $33.32 | $33.32 | $33.32 | $33.32 | $31.12 | 711 |
| 2020-07-29 | $34.07 | $35.01 | $34.07 | $34.44 | $32.16 | 2,070 |
| 2020-07-28 | $33.47 | $34.61 | $33.38 | $33.49 | $31.28 | 7,487 |
| 2020-07-27 | $33.43 | $34.13 | $33.43 | $33.77 | $31.53 | 2,121 |
| 2020-07-24 | $33.02 | $33.70 | $33.02 | $33.11 | $30.92 | 715 |
| 2020-07-23 | $33.42 | $33.42 | $33.06 | $33.06 | $30.88 | 714 |
| 2020-07-22 | $33.81 | $33.81 | $33.81 | $33.81 | $31.58 | 697 |
| 2020-07-21 | $33.42 | $33.42 | $33.38 | $33.38 | $31.17 | 914 |
| 2020-07-20 | $33.60 | $33.60 | $33.60 | $33.60 | $31.38 | 504 |
| 2020-07-17 | $34.05 | $34.54 | $33.39 | $34.47 | $32.19 | 718 |
| 2020-07-16 | $34.39 | $34.59 | $33.50 | $34.20 | $31.94 | 1,232 |
| 2020-07-15 | $33.52 | $33.52 | $33.52 | $33.52 | $31.31 | 475 |
| 2020-07-14 | $35.10 | $35.10 | $35.10 | $35.10 | $32.78 | 3,154 |
| 2020-07-13 | $34.93 | $34.93 | $34.93 | $34.93 | $32.62 | 673 |
| 2020-07-10 | $35.64 | $35.64 | $34.93 | $34.93 | $32.19 | 930 |
| 2020-07-09 | $34.23 | $35.37 | $34.04 | $35.20 | $32.44 | 1,385 |
| 2020-07-08 | $33.92 | $35.40 | $33.92 | $35.00 | $32.26 | 2,865 |
| 2020-07-07 | $33.91 | $33.97 | $33.07 | $33.41 | $30.79 | 4,100 |
| 2020-07-06 | $34.22 | $34.50 | $33.71 | $34.49 | $31.79 | 2,258 |
| 2020-07-02 | $33.67 | $34.35 | $33.67 | $34.22 | $31.54 | 4,939 |
| 2020-07-01 | $34.46 | $34.68 | $33.73 | $33.73 | $31.09 | 3,698 |
| 2020-06-30 | $34.90 | $35.46 | $34.90 | $35.27 | $32.51 | 3,102 |
| 2020-06-29 | $35.53 | $35.66 | $35.53 | $35.66 | $32.87 | 826 |
| 2020-06-26 | $35.55 | $36.29 | $35.55 | $36.29 | $33.45 | 705 |
| 2020-06-25 | $35.66 | $36.06 | $35.48 | $36.06 | $33.23 | 1,673 |
| 2020-06-24 | $35.87 | $35.89 | $35.58 | $35.89 | $33.08 | 1,040 |
| 2020-06-23 | $36.02 | $36.22 | $35.39 | $35.77 | $32.97 | 12,548 |
| 2020-06-22 | $35.42 | $36.08 | $35.42 | $36.05 | $33.23 | 2,137 |
| 2020-06-19 | $35.08 | $35.72 | $35.08 | $35.72 | $32.92 | 2,139 |
| 2020-06-18 | $34.73 | $35.15 | $34.70 | $35.12 | $32.37 | 4,503 |
| 2020-06-17 | $34.91 | $35.36 | $34.91 | $35.36 | $32.59 | 957 |
| 2020-06-16 | $34.38 | $35.23 | $34.38 | $35.14 | $32.39 | 11,993 |
| 2020-06-15 | $33.52 | $35.21 | $33.52 | $35.15 | $32.40 | 2,861 |
| 2020-06-12 | $34.16 | $34.55 | $34.16 | $34.53 | $31.82 | 1,269 |
| 2020-06-11 | $34.67 | $34.67 | $33.86 | $33.86 | $31.21 | 1,879 |
| 2020-06-10 | $35.13 | $35.42 | $34.63 | $35.05 | $32.30 | 3,913 |
| 2020-06-09 | $34.31 | $35.00 | $34.31 | $34.78 | $32.05 | 5,805 |
| 2020-06-08 | $34.23 | $34.58 | $34.23 | $34.58 | $31.87 | 1,601 |
| 2020-06-05 | $34.96 | $35.78 | $34.84 | $35.78 | $32.98 | 3,198 |
| 2020-06-04 | $35.64 | $36.18 | $35.64 | $36.07 | $33.24 | 2,203 |
| 2020-06-03 | $35.74 | $35.74 | $35.74 | $35.74 | $32.94 | 978 |
| 2020-06-02 | $34.50 | $34.65 | $34.13 | $34.65 | $31.94 | 1,296 |
| 2020-06-01 | $33.91 | $34.50 | $33.90 | $34.50 | $31.80 | 1,203 |
| 2020-05-29 | $33.84 | $34.77 | $33.50 | $34.77 | $32.05 | 1,997 |
| 2020-05-28 | $33.43 | $34.61 | $33.42 | $33.84 | $31.19 | 5,508 |
| 2020-05-27 | $32.59 | $32.97 | $32.04 | $32.97 | $30.39 | 4,367 |
| 2020-05-26 | $31.94 | $32.59 | $31.94 | $32.59 | $30.04 | 1,201 |
| 2020-05-22 | $32.73 | $33.28 | $32.73 | $33.28 | $30.67 | 1,462 |
| 2020-05-21 | $32.48 | $33.01 | $32.25 | $32.27 | $29.74 | 6,025 |
| 2020-05-20 | $32.04 | $32.04 | $31.35 | $31.35 | $28.89 | 9,317 |
| 2020-05-19 | $31.66 | $32.09 | $31.35 | $32.09 | $29.58 | 8,064 |
| 2020-05-18 | $30.12 | $31.18 | $30.08 | $31.18 | $28.74 | 6,504 |
| 2020-05-15 | $29.53 | $30.00 | $29.25 | $29.25 | $26.96 | 4,847 |
| 2020-05-14 | $30.67 | $30.67 | $30.67 | $30.67 | $28.27 | 1,436 |
| 2020-05-13 | $33.65 | $34.29 | $33.21 | $33.21 | $30.61 | 1,619 |
| 2020-05-12 | $34.33 | $34.33 | $33.74 | $34.31 | $31.62 | 2,350 |
| 2020-05-11 | $33.75 | $34.59 | $33.75 | $34.59 | $31.88 | 1,592 |
| 2020-05-08 | $32.66 | $34.02 | $32.66 | $34.02 | $31.35 | 926 |
| 2020-05-07 | $33.53 | $33.91 | $32.96 | $32.99 | $30.41 | 2,838 |
| 2020-05-06 | $32.75 | $33.64 | $32.67 | $33.64 | $31.00 | 1,830 |
| 2020-05-05 | $33.84 | $33.94 | $33.61 | $33.82 | $31.17 | 2,790 |
| 2020-05-04 | $32.66 | $33.96 | $32.66 | $33.96 | $31.30 | 1,553 |
| 2020-05-01 | $34.89 | $35.85 | $33.15 | $34.67 | $31.95 | 2,392 |
| 2020-04-30 | $34.18 | $36.03 | $33.30 | $36.03 | $33.21 | 1,271 |
| 2020-04-29 | $33.62 | $34.27 | $33.59 | $33.95 | $31.29 | 1,779 |
| 2020-04-28 | $33.95 | $34.53 | $33.37 | $34.51 | $31.81 | 2,568 |
| 2020-04-27 | $34.31 | $34.38 | $33.60 | $34.38 | $31.69 | 3,043 |
| 2020-04-24 | $34.21 | $34.65 | $34.00 | $34.58 | $31.87 | 5,586 |
| 2020-04-23 | $34.59 | $34.62 | $33.81 | $34.41 | $31.71 | 129,352 |
| 2020-04-22 | $34.59 | $34.80 | $34.27 | $34.67 | $31.95 | 124,376 |
| 2020-04-21 | $34.55 | $34.66 | $33.07 | $34.66 | $31.94 | 2,726 |
| 2020-04-20 | $34.58 | $34.92 | $34.58 | $34.66 | $31.94 | 1,031 |
| 2020-04-17 | $34.48 | $34.98 | $34.48 | $34.98 | $32.24 | 12,868 |
| 2020-04-16 | $34.43 | $34.43 | $34.43 | $34.43 | $31.73 | 293 |
| 2020-04-15 | $34.03 | $35.11 | $34.03 | $35.11 | $32.36 | 4,965 |
| 2020-04-14 | $33.54 | $35.07 | $33.54 | $35.07 | $32.32 | 3,387 |
| 2020-04-13 | $34.32 | $34.51 | $31.71 | $34.51 | $31.81 | 2,556 |
| 2020-04-09 | $33.02 | $33.52 | $33.02 | $33.45 | $30.83 | 722 |
| 2020-04-08 | $32.43 | $32.43 | $32.41 | $32.41 | $29.87 | 1,022 |
| 2020-04-07 | $34.40 | $34.40 | $34.40 | $34.40 | $31.70 | 255 |
| 2020-04-06 | $34.22 | $34.40 | $34.22 | $34.40 | $31.70 | 1,205 |
| 2020-04-03 | $33.97 | $35.69 | $33.35 | $33.54 | $30.91 | 1,817 |
| 2020-04-02 | $33.74 | $33.74 | $33.74 | $33.74 | $31.10 | 170 |
| 2020-04-01 | $35.81 | $35.81 | $35.81 | $35.81 | $33.00 | 234 |
| 2020-03-31 | $35.81 | $35.81 | $35.81 | $35.81 | $33.00 | 207 |
| 2020-03-30 | $34.71 | $35.81 | $34.71 | $35.81 | $33.00 | 10,189 |
| 2020-03-27 | $34.59 | $35.07 | $34.59 | $35.07 | $32.32 | 302 |
| 2020-03-26 | $34.52 | $34.52 | $34.25 | $34.45 | $31.75 | 939 |
| 2020-03-25 | $32.50 | $32.50 | $32.50 | $32.50 | $29.95 | 87 |
| 2020-03-24 | $32.50 | $32.50 | $32.50 | $32.50 | $29.95 | 255 |
| 2020-03-23 | $30.27 | $30.27 | $30.04 | $30.04 | $27.69 | 551 |
| 2020-03-20 | $30.82 | $31.55 | $30.82 | $31.55 | $29.08 | 350 |
| 2020-03-19 | $33.41 | $33.41 | $30.98 | $30.98 | $28.55 | 648 |
| 2020-03-18 | $30.72 | $30.72 | $30.72 | $30.72 | $28.31 | 406 |
| 2020-03-17 | $29.85 | $29.85 | $29.85 | $29.85 | $27.51 | 150 |
| 2020-03-16 | $29.85 | $29.85 | $29.85 | $29.85 | $27.51 | 358 |
| 2020-03-13 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 331 |
| 2020-03-12 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 113 |
| 2020-03-11 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 31 |
| 2020-03-10 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 159 |
| 2020-03-09 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 111 |
| 2020-03-06 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 0 |
| 2020-03-05 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 1 |
| 2020-03-04 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 25 |
| 2020-03-03 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 5 |
| 2020-03-02 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 10 |
| 2020-02-28 | $34.58 | $34.58 | $34.58 | $34.58 | $31.87 | 465 |
| 2020-02-27 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 75 |
| 2020-02-26 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 24 |
| 2020-02-25 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 43 |
| 2020-02-24 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 120 |
| 2020-02-21 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 0 |
| 2020-02-20 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 32 |
| 2020-02-19 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 5 |
| 2020-02-18 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 45 |
| 2020-02-14 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 0 |
| 2020-02-13 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 0 |
| 2020-02-12 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 17 |
| 2020-02-11 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 53 |
| 2020-02-10 | $35.45 | $35.45 | $35.45 | $35.45 | $32.67 | 103 |
| 2020-02-07 | $34.96 | $34.96 | $34.96 | $34.96 | $32.22 | 0 |
| 2020-02-06 | $34.96 | $34.96 | $34.96 | $34.96 | $32.22 | 0 |
| 2020-02-05 | $34.96 | $34.96 | $34.96 | $34.96 | $32.22 | 49 |
| 2020-02-04 | $35.05 | $35.05 | $34.96 | $34.96 | $32.22 | 1,223 |
| 2020-02-03 | $34.52 | $34.52 | $34.50 | $34.50 | $31.80 | 2,090 |
| 2020-01-31 | $34.31 | $34.43 | $34.31 | $34.43 | $31.73 | 1,867 |
| 2020-01-30 | $34.60 | $34.60 | $34.60 | $34.60 | $31.89 | 513 |
| 2020-01-29 | $33.99 | $33.99 | $33.99 | $33.99 | $31.33 | 2,000 |
| 2020-01-28 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 0 |
| 2020-01-27 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 6 |
| 2020-01-24 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 37 |
| 2020-01-23 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 0 |
| 2020-01-22 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 10 |
| 2020-01-21 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 6 |
| 2020-01-17 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 0 |
| 2020-01-16 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 2 |
| 2020-01-15 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 58 |
| 2020-01-14 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 0 |
| 2020-01-13 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 0 |
| 2020-01-10 | $32.91 | $32.91 | $32.91 | $32.91 | $30.33 | 150 |
| 2020-01-09 | $32.70 | $32.70 | $32.70 | $32.70 | $30.14 | 30 |
| 2020-01-08 | $32.70 | $32.70 | $32.70 | $32.70 | $30.14 | 0 |
| 2020-01-07 | $32.70 | $32.70 | $32.70 | $32.70 | $30.14 | 152 |
| 2020-01-06 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 0 |
| 2020-01-03 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 0 |
| 2020-01-02 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 0 |
| 2019-12-31 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 8 |
| 2019-12-30 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 0 |
| 2019-12-27 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 10 |
| 2019-12-26 | $33.16 | $33.16 | $33.16 | $33.16 | $30.56 | 792 |
| 2019-12-24 | $32.81 | $32.81 | $32.81 | $32.81 | $30.24 | 32 |
| 2019-12-23 | $32.81 | $32.81 | $32.81 | $32.81 | $30.24 | 18 |
| 2019-12-20 | $32.81 | $32.81 | $32.81 | $32.81 | $30.24 | 337 |
| 2019-12-19 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 87 |
| 2019-12-18 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 16 |
| 2019-12-17 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 18 |
| 2019-12-16 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 14 |
| 2019-12-13 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 0 |
| 2019-12-12 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 2 |
| 2019-12-11 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 0 |
| 2019-12-10 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 13 |
| 2019-12-09 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 76 |
| 2019-12-06 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 115 |
| 2019-12-05 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 0 |
| 2019-12-04 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 37 |
| 2019-12-03 | $31.58 | $31.58 | $31.58 | $31.58 | $29.11 | 992 |
| 2019-12-02 | $31.68 | $31.68 | $31.68 | $31.68 | $29.20 | 161 |
| 2019-11-29 | $32.61 | $32.61 | $32.61 | $32.61 | $30.05 | 17 |
| 2019-11-27 | $32.61 | $32.61 | $32.61 | $32.61 | $30.05 | 0 |
| 2019-11-26 | $32.61 | $32.61 | $32.61 | $32.61 | $30.05 | 159 |
| 2019-11-25 | $32.61 | $32.61 | $32.61 | $32.61 | $30.05 | 131 |
| 2019-11-22 | $32.61 | $32.61 | $32.61 | $32.61 | $30.05 | 1,633 |
| 2019-11-21 | $32.46 | $32.46 | $32.46 | $32.46 | $29.92 | 299 |
| 2019-11-20 | $32.63 | $32.65 | $32.10 | $32.10 | $29.58 | 634 |
| 2019-11-19 | $33.06 | $33.13 | $33.06 | $33.13 | $30.53 | 904 |
| 2019-11-18 | $33.29 | $33.49 | $33.29 | $33.49 | $30.87 | 737 |
| 2019-11-15 | $32.97 | $32.97 | $32.97 | $32.97 | $30.39 | 238 |
| 2019-11-14 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-13 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-12 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-11 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-08 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-07 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 10 |
| 2019-11-06 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 7 |
| 2019-11-05 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 44 |
| 2019-11-04 | $33.27 | $33.27 | $33.27 | $33.27 | $30.66 | 0 |
| 2019-11-01 | $33.70 | $33.70 | $33.27 | $33.27 | $30.66 | 739 |
| 2019-10-31 | $33.67 | $33.67 | $33.47 | $33.47 | $30.85 | 610 |
| 2019-10-30 | $33.83 | $33.83 | $33.83 | $33.83 | $31.18 | 158 |
| 2019-10-29 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-28 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-25 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-24 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-23 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-22 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 4 |
| 2019-10-21 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 44 |
| 2019-10-18 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 0 |
| 2019-10-17 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 4 |
| 2019-10-16 | $33.28 | $33.28 | $33.28 | $33.28 | $30.67 | 154 |
| 2019-10-15 | $32.69 | $32.69 | $32.69 | $32.69 | $30.13 | 0 |
| 2019-10-14 | $32.96 | $32.96 | $32.69 | $32.69 | $30.13 | 218 |
| 2019-10-11 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 23 |
| 2019-10-10 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 2 |
| 2019-10-09 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 45 |
| 2019-10-08 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-10-07 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 4 |
| 2019-10-04 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-10-03 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 18 |
| 2019-10-02 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 43 |
| 2019-10-01 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 9 |
| 2019-09-30 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-27 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-26 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-25 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-24 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-23 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-20 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 0 |
| 2019-09-19 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 2 |
| 2019-09-18 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 394 |
| 2019-09-17 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 7 |
| 2019-09-16 | $34.47 | $34.47 | $34.47 | $34.47 | $31.77 | 169 |
| 2019-09-13 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 0 |
| 2019-09-12 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 0 |
| 2019-09-11 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 0 |
| 2019-09-10 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 0 |
| 2019-09-09 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 2 |
| 2019-09-06 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 3 |
| 2019-09-05 | $35.14 | $35.14 | $35.14 | $35.14 | $32.39 | 500 |
| 2019-09-04 | $34.74 | $34.74 | $34.74 | $34.74 | $32.02 | 1,517 |
| 2019-09-03 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-30 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 10 |
| 2019-08-29 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-28 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 45 |
| 2019-08-27 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-26 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-23 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-08-22 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 25 |
| 2019-08-21 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-20 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-19 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 15 |
| 2019-08-15 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-14 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 23 |
| 2019-08-13 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-12 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-09 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 12 |
| 2019-08-08 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 0 |
| 2019-08-07 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-06 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-05 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 17 |
| 2019-08-02 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-08-01 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-07-31 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-07-30 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-07-29 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 14 |
| 2019-07-26 | $32.57 | $32.57 | $32.57 | $32.57 | $30.02 | 100 |
| 2019-07-25 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 0 |
| 2019-07-24 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 0 |
| 2019-07-23 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 0 |
| 2019-07-22 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 8 |
| 2019-07-19 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 347 |
| 2019-07-18 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 1,000 |
| 2019-07-17 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 1 |
| 2019-07-16 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-15 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 5 |
| 2019-07-12 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 45 |
| 2019-07-11 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-10 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 45 |
| 2019-07-09 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 8 |
| 2019-07-08 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-05 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-03 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-02 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-07-01 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 0 |
| 2019-06-28 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 8 |
| 2019-06-27 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 29 |
| 2019-06-26 | $31.22 | $31.22 | $31.22 | $31.22 | $28.77 | 100 |
| 2019-06-25 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 0 |
| 2019-06-24 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 10 |
| 2019-06-21 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 9 |
| 2019-06-20 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 73 |
| 2019-06-19 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 2 |
| 2019-06-18 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 0 |
| 2019-06-17 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 28 |
| 2019-06-14 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 0 |
| 2019-06-13 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 5 |
| 2019-06-12 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 0 |
| 2019-06-11 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 1 |
| 2019-06-06 | $31.74 | $31.74 | $31.74 | $31.74 | $29.25 | 100 |
| 2019-06-05 | $30.35 | $30.35 | $30.35 | $30.35 | $27.97 | 23 |
| 2019-06-04 | $30.35 | $30.35 | $30.35 | $30.35 | $27.97 | 15 |
| 2019-06-03 | $30.35 | $30.35 | $30.35 | $30.35 | $27.97 | 0 |
| 2019-05-31 | $30.35 | $30.35 | $30.35 | $30.35 | $27.97 | 0 |
| 2019-05-30 | $30.35 | $30.35 | $30.35 | $30.35 | $27.97 | 163 |
| 2019-05-29 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-28 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-24 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-23 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-22 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-21 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 4 |
| 2019-05-20 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-17 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-16 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 82 |
| 2019-05-15 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 82 |
| 2019-05-14 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 21 |
| 2019-05-13 | $30.74 | $30.74 | $30.74 | $30.74 | $28.33 | 18 |
| 2019-05-10 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-09 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-08 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-07 | $31.46 | $31.46 | $31.46 | $31.46 | $29.00 | 0 |
| 2019-05-06 | $31.75 | $31.75 | $31.46 | $31.46 | $28.34 | 1,128 |
| 2019-05-03 | $32.28 | $32.28 | $32.28 | $32.28 | $29.08 | 0 |
| 2019-05-02 | $32.28 | $32.28 | $32.28 | $32.28 | $29.08 | 0 |
| 2019-05-01 | $32.28 | $32.28 | $32.28 | $32.28 | $29.08 | 0 |
| 2019-04-30 | $32.28 | $32.28 | $32.28 | $32.28 | $29.08 | 0 |
| 2019-04-29 | $32.28 | $32.28 | $32.28 | $32.28 | $29.08 | 806 |
| 2019-04-26 | $32.48 | $32.48 | $32.28 | $32.28 | $29.08 | 1,570 |
| 2019-04-25 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-24 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-23 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-22 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-18 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-17 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-16 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 11 |
| 2019-04-15 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-12 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-11 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 0 |
| 2019-04-10 | $31.29 | $31.29 | $31.29 | $31.29 | $28.19 | 510 |
| 2019-04-09 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 28 |
| 2019-04-08 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-04-05 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 22 |
| 2019-04-04 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-04-03 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 52 |
| 2019-04-02 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-04-01 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 3 |
| 2019-03-29 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-03-28 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-03-27 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 0 |
| 2019-03-26 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 29 |
| 2019-03-25 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 3 |
| 2019-03-22 | $29.27 | $29.27 | $29.27 | $29.27 | $26.37 | 164 |
| 2019-03-21 | $29.99 | $29.99 | $29.99 | $29.99 | $27.02 | 0 |
| 2019-03-20 | $29.99 | $29.99 | $29.99 | $29.99 | $27.02 | 300 |
| 2019-03-19 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 20 |
| 2019-03-18 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 10 |
| 2019-03-15 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 6 |
| 2019-03-14 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 0 |
| 2019-03-13 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 0 |
| 2019-03-12 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 0 |
| 2019-03-11 | $28.52 | $28.52 | $28.52 | $28.52 | $25.69 | 124 |
| 2019-03-08 | $29.89 | $29.89 | $29.89 | $29.89 | $26.93 | 35 |
| 2019-03-07 | $29.89 | $29.89 | $29.89 | $29.89 | $26.92 | 46 |
| 2019-03-06 | $29.89 | $29.89 | $29.89 | $29.89 | $26.93 | 0 |
| 2019-03-05 | $29.63 | $29.89 | $29.63 | $29.89 | $26.93 | 879 |
| 2019-03-04 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 3 |
| 2019-03-01 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 0 |
| 2019-02-28 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 0 |
| 2019-02-27 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 25 |
| 2019-02-26 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 100 |
| 2019-02-25 | $29.20 | $29.20 | $29.20 | $29.20 | $26.31 | 159 |
| 2019-02-20 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 0 |
| 2019-02-15 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 0 |
| 2019-02-14 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 3 |
| 2019-02-13 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 0 |
| 2019-02-12 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 0 |
| 2019-02-11 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 0 |
| 2019-02-08 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 25 |
| 2019-02-07 | $30.10 | $30.10 | $30.10 | $30.10 | $27.12 | 112 |
| 2019-02-06 | $28.06 | $28.06 | $28.06 | $28.06 | $25.28 | 22 |
| 2019-02-05 | $28.06 | $28.06 | $28.06 | $28.06 | $25.28 | 21 |
| 2019-02-04 | $28.06 | $28.06 | $28.06 | $28.06 | $25.28 | 0 |
| 2019-02-01 | $28.06 | $28.06 | $28.06 | $28.06 | $25.28 | 370 |
| 2019-01-31 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 101 |
| 2019-01-30 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 14 |
| 2019-01-29 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 10 |
| 2019-01-28 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 30 |
| 2019-01-25 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 702 |
| 2019-01-24 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 60 |
| 2019-01-23 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 0 |
| 2019-01-18 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 0 |
| 2019-01-17 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 208 |
| 2019-01-16 | $24.47 | $24.47 | $24.47 | $24.47 | $22.05 | 10 |
| 2019-01-15 | $24.47 | $24.47 | $24.47 | $24.47 | $22.05 | 0 |
| 2019-01-14 | $24.47 | $24.47 | $24.47 | $24.47 | $22.05 | 101 |
| 2019-01-11 | $24.47 | $24.47 | $24.47 | $24.47 | $22.05 | 131 |
| 2019-01-10 | $24.52 | $24.52 | $24.52 | $24.52 | $22.09 | 232 |
| 2019-01-09 | $23.86 | $23.86 | $23.86 | $23.86 | $21.50 | 0 |
| 2019-01-08 | $23.86 | $23.86 | $23.86 | $23.86 | $21.50 | 129 |
| 2019-01-07 | $23.64 | $23.64 | $23.64 | $23.64 | $21.30 | 0 |
| 2019-01-04 | $23.78 | $23.78 | $23.64 | $23.64 | $21.30 | 351 |
| 2019-01-03 | $23.02 | $23.02 | $23.02 | $23.02 | $20.74 | 73 |
| 2019-01-02 | $23.02 | $23.02 | $23.02 | $23.02 | $20.74 | 24 |
| 2018-12-31 | $23.02 | $23.02 | $23.02 | $23.02 | $20.74 | 263 |
| 2018-12-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 12 |
| 2018-12-27 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 48 |
| 2018-12-26 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-24 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-21 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 57 |
| 2018-12-20 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-19 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 17 |
| 2018-12-18 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-17 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 85 |
| 2018-12-14 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-13 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 16 |
| 2018-12-12 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 23 |
| 2018-12-11 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 19 |
| 2018-12-10 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 1 |
| 2018-12-07 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 0 |
| 2018-12-06 | $23.60 | $23.60 | $23.60 | $23.60 | $21.26 | 558 |
| 2018-12-04 | $24.14 | $24.14 | $24.14 | $24.14 | $21.75 | 53 |
| 2018-12-03 | $24.14 | $24.14 | $24.14 | $24.14 | $21.75 | 192 |
| 2018-11-30 | $24.16 | $24.16 | $24.16 | $24.16 | $21.77 | 6 |
| 2018-11-29 | $24.16 | $24.16 | $24.16 | $24.16 | $21.77 | 0 |
| 2018-11-28 | $24.16 | $24.16 | $24.16 | $24.16 | $21.77 | 51 |
| 2018-11-27 | $24.16 | $24.16 | $24.16 | $24.16 | $21.77 | 30 |
| 2018-11-26 | $24.16 | $24.16 | $24.16 | $24.16 | $21.77 | 16 |
| 2018-11-21 | $24.57 | $24.57 | $24.16 | $24.16 | $21.77 | 397 |
| 2018-11-20 | $23.87 | $23.87 | $23.87 | $23.87 | $21.50 | 38 |
| 2018-11-19 | $23.87 | $23.87 | $23.87 | $23.87 | $21.50 | 160 |
| 2018-11-16 | $23.87 | $23.87 | $23.87 | $23.87 | $21.50 | 172 |
| 2018-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $21.53 | 800 |
| 2018-11-14 | $24.27 | $24.27 | $24.27 | $24.27 | $21.86 | 1,631 |
| 2018-11-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 2 |
| 2018-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 131 |
| 2018-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2018-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2018-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2018-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2018-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 56 |
| 2018-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 0 |
| 2018-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | $22.57 | 100 |
| 2018-10-31 | $25.73 | $25.73 | $25.73 | $25.73 | $23.18 | 57 |
| 2018-10-30 | $25.73 | $25.73 | $25.73 | $25.73 | $23.18 | 171 |
| 2018-10-29 | $26.51 | $26.51 | $26.51 | $26.51 | $23.88 | 507 |
| 2018-10-26 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 50 |
| 2018-10-25 | $26.47 | $26.47 | $26.47 | $26.47 | $23.85 | 500 |
| 2018-10-24 | $26.24 | $26.24 | $26.24 | $26.24 | $23.64 | 6 |
| 2018-10-23 | $26.24 | $26.24 | $26.24 | $26.24 | $23.64 | 500 |
| 2018-10-22 | $26.31 | $26.31 | $26.31 | $26.31 | $23.70 | 13 |
| 2018-10-19 | $25.93 | $26.31 | $25.93 | $26.31 | $23.70 | 712 |
| 2018-10-18 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 36 |
| 2018-10-17 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-10-16 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-10-15 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 98 |
| 2018-10-12 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-10-11 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 102 |
| 2018-10-10 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 2 |
| 2018-10-09 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 70 |
| 2018-10-08 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-10-05 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 18 |
| 2018-10-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 26 |
| 2018-10-03 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-10-02 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 42 |
| 2018-10-01 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 19 |
| 2018-09-28 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 12 |
| 2018-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 22 |
| 2018-09-26 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-09-25 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 0 |
| 2018-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $27.07 | 200 |
| 2018-09-21 | $30.65 | $30.65 | $30.65 | $30.65 | $27.61 | 174 |
| 2018-09-20 | $30.14 | $30.14 | $30.14 | $30.14 | $27.15 | 151 |
| 2018-09-19 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 0 |
| 2018-09-18 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 102 |
| 2018-09-17 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 8 |
| 2018-09-14 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 53 |
| 2018-09-13 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 37 |
| 2018-09-12 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 77 |
| 2018-09-11 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 0 |
| 2018-09-10 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 0 |
| 2018-09-07 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 0 |
| 2018-09-06 | $28.81 | $28.81 | $28.81 | $28.81 | $25.95 | 100 |
| 2018-09-05 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 0 |
| 2018-09-04 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 0 |
| 2018-08-31 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 0 |
| 2018-08-30 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 6 |
| 2018-08-29 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 0 |
| 2018-08-28 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 0 |
| 2018-08-27 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 200 |
| 2018-08-24 | $31.40 | $31.40 | $31.40 | $31.40 | $28.29 | 300 |
| 2018-08-23 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 21 |
| 2018-08-22 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 135 |
| 2018-08-21 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 3 |
| 2018-08-20 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 11 |
| 2018-08-17 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 54 |
| 2018-08-16 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 0 |
| 2018-08-15 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 2 |
| 2018-08-14 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 0 |
| 2018-08-13 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 6 |
| 2018-08-10 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 15 |
| 2018-08-09 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 0 |
| 2018-08-08 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 41 |
| 2018-08-07 | $29.79 | $29.79 | $29.79 | $29.79 | $26.84 | 100 |
| 2018-08-06 | $29.80 | $29.80 | $29.80 | $29.80 | $26.85 | 10 |
| 2018-08-03 | $29.24 | $29.80 | $29.24 | $29.80 | $26.85 | 1,207 |
| 2018-08-02 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 0 |
| 2018-08-01 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 23 |
| 2018-07-31 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 93 |
| 2018-07-30 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 121 |
| 2018-07-27 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 0 |
| 2018-07-26 | $28.44 | $28.44 | $28.44 | $28.44 | $25.62 | 100 |
| 2018-07-25 | $30.58 | $30.58 | $30.58 | $30.58 | $27.55 | 500 |
| 2018-07-24 | $30.51 | $30.80 | $30.51 | $30.80 | $27.75 | 262 |
| 2018-07-23 | $30.61 | $30.61 | $30.61 | $30.61 | $27.58 | 143 |
| 2018-07-20 | $30.40 | $30.40 | $30.40 | $30.40 | $27.39 | 57 |
| 2018-07-19 | $30.40 | $30.40 | $30.40 | $30.40 | $27.39 | 0 |
| 2018-07-18 | $30.40 | $30.40 | $30.40 | $30.40 | $27.39 | 13 |
| 2018-07-17 | $30.25 | $30.40 | $29.96 | $30.40 | $27.39 | 574 |
| 2018-07-16 | $29.24 | $29.24 | $29.24 | $29.24 | $26.34 | 193 |
| 2018-07-13 | $29.35 | $29.35 | $29.35 | $29.35 | $26.44 | 83 |
| 2018-07-12 | $29.05 | $29.35 | $29.05 | $29.35 | $26.44 | 1,989 |
| 2018-07-11 | $29.75 | $29.75 | $29.75 | $29.75 | $26.80 | 175 |
| 2018-07-10 | $29.32 | $29.32 | $29.32 | $29.32 | $26.41 | 40 |
| 2018-07-09 | $29.32 | $29.32 | $29.32 | $29.32 | $26.41 | 100 |
| 2018-07-06 | $28.62 | $28.95 | $28.62 | $28.95 | $26.08 | 580 |
| 2018-07-05 | $28.70 | $28.70 | $28.66 | $28.66 | $25.82 | 852 |
| 2018-07-03 | $27.21 | $27.21 | $27.21 | $27.21 | $24.51 | 202 |
| 2018-07-02 | $29.03 | $29.03 | $29.03 | $29.03 | $26.15 | 68 |
| 2018-06-29 | $29.03 | $29.03 | $29.03 | $29.03 | $26.15 | 119 |
| 2018-06-28 | $29.03 | $29.03 | $29.03 | $29.03 | $26.15 | 100 |
| 2018-06-27 | $30.30 | $30.30 | $30.30 | $30.30 | $27.30 | 49 |
| 2018-06-26 | $30.30 | $30.30 | $30.30 | $30.30 | $27.30 | 242 |
| 2018-06-25 | $30.30 | $30.30 | $30.30 | $30.30 | $27.30 | 300 |
| 2018-06-22 | $30.34 | $30.34 | $30.34 | $30.34 | $27.33 | 189 |
| 2018-06-21 | $30.60 | $30.60 | $30.01 | $30.01 | $27.04 | 1,100 |
| 2018-06-20 | $29.46 | $29.46 | $29.46 | $29.46 | $26.54 | 0 |
| 2018-06-19 | $29.46 | $29.46 | $29.46 | $29.46 | $26.54 | 300 |
| 2018-06-18 | $30.10 | $30.26 | $29.99 | $29.99 | $27.02 | 824 |
| 2018-06-15 | $30.62 | $31.00 | $30.62 | $31.00 | $27.93 | 1,004 |
| 2018-06-14 | $31.19 | $31.19 | $30.94 | $30.94 | $27.87 | 631 |
| 2018-06-13 | $31.09 | $31.09 | $31.09 | $31.09 | $28.01 | 0 |
| 2018-06-12 | $31.06 | $31.09 | $31.06 | $31.09 | $28.01 | 691 |
| 2018-06-11 | $31.48 | $31.48 | $31.48 | $31.48 | $28.36 | 100 |
| 2018-06-08 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 48 |
| 2018-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 171 |
| 2018-06-06 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 24 |
| 2018-06-05 | $31.50 | $31.50 | $31.50 | $31.50 | $28.38 | 300 |
| 2018-06-04 | $31.18 | $31.18 | $31.18 | $31.18 | $28.09 | 33 |
| 2018-06-01 | $31.50 | $31.50 | $31.18 | $31.18 | $28.09 | 316 |
| 2018-05-31 | $31.30 | $31.30 | $31.30 | $31.30 | $28.20 | 221 |
| 2018-05-30 | $31.45 | $31.45 | $31.45 | $31.45 | $28.33 | 187 |
| 2018-05-29 | $31.81 | $31.81 | $31.81 | $31.81 | $28.66 | 50 |
| 2018-05-25 | $31.81 | $31.81 | $31.81 | $31.81 | $28.66 | 0 |
| 2018-05-24 | $31.81 | $31.81 | $31.81 | $31.81 | $28.66 | 0 |
| 2018-05-23 | $31.81 | $31.81 | $31.81 | $31.81 | $28.66 | 100 |
| 2018-05-22 | $32.14 | $32.14 | $32.14 | $32.14 | $28.95 | 51 |
| 2018-05-21 | $32.14 | $32.14 | $32.14 | $32.14 | $28.95 | 100 |
| 2018-05-18 | $32.91 | $32.91 | $32.91 | $32.91 | $29.65 | 68 |
| 2018-05-17 | $32.91 | $32.91 | $32.91 | $32.91 | $29.65 | 300 |
| 2018-05-16 | $32.84 | $32.84 | $32.84 | $32.84 | $29.59 | 1,514 |
| 2018-05-15 | $32.65 | $32.65 | $32.45 | $32.63 | $29.40 | 1,146 |
| 2018-05-14 | $33.21 | $33.21 | $33.05 | $33.05 | $29.77 | 1,210 |
| 2018-05-11 | $32.59 | $32.67 | $32.59 | $32.67 | $29.43 | 347 |
| 2018-05-10 | $32.35 | $32.35 | $32.35 | $32.35 | $29.14 | 578 |
| 2018-05-09 | $32.21 | $32.21 | $32.16 | $32.16 | $28.97 | 995 |
| 2018-05-08 | $32.18 | $32.18 | $32.18 | $32.18 | $28.99 | 230 |
| 2018-05-07 | $32.81 | $33.00 | $32.81 | $33.00 | $28.41 | 2,051 |
| 2018-05-04 | $33.60 | $33.67 | $33.60 | $33.67 | $28.99 | 833 |
| 2018-05-03 | $34.99 | $34.99 | $34.99 | $34.99 | $30.12 | 25 |
| 2018-05-02 | $34.99 | $34.99 | $34.99 | $34.99 | $30.12 | 59 |
| 2018-05-01 | $34.99 | $34.99 | $34.99 | $34.99 | $30.12 | 700 |
| 2018-04-30 | $35.11 | $35.26 | $35.11 | $35.26 | $30.35 | 291 |
| 2018-04-27 | $34.97 | $34.97 | $34.97 | $34.97 | $30.10 | 12 |
| 2018-04-26 | $34.97 | $34.97 | $34.97 | $34.97 | $30.10 | 205 |
| 2018-04-25 | $34.97 | $34.97 | $34.97 | $34.97 | $30.10 | 137 |
| 2018-04-24 | $34.98 | $34.98 | $34.55 | $34.97 | $30.10 | 490 |
| 2018-04-23 | $34.44 | $34.44 | $33.99 | $34.40 | $29.61 | 1,680 |
| 2018-04-20 | $34.80 | $34.91 | $34.66 | $34.91 | $30.05 | 352 |
| 2018-04-19 | $35.20 | $35.20 | $35.00 | $35.00 | $30.13 | 475 |
| 2018-04-18 | $35.35 | $35.35 | $35.35 | $35.35 | $30.43 | 0 |
| 2018-04-17 | $35.35 | $35.35 | $35.35 | $35.35 | $30.43 | 0 |
| 2018-04-16 | $35.11 | $35.35 | $35.11 | $35.35 | $30.43 | 270 |
| 2018-04-13 | $35.03 | $35.03 | $35.03 | $35.03 | $30.16 | 18 |
| 2018-04-12 | $35.03 | $35.03 | $35.03 | $35.03 | $30.16 | 700 |
| 2018-04-11 | $35.40 | $35.40 | $35.40 | $35.40 | $30.47 | 0 |
| 2018-04-10 | $35.40 | $35.40 | $35.40 | $35.40 | $30.47 | 6 |
| 2018-04-09 | $35.04 | $35.40 | $35.04 | $35.40 | $30.47 | 440 |
| 2018-04-06 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 0 |
| 2018-04-05 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 0 |
| 2018-04-04 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 0 |
| 2018-04-03 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 46 |
| 2018-04-02 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 8 |
| 2018-03-29 | $35.92 | $35.92 | $35.92 | $35.92 | $30.92 | 46 |
| 2018-03-28 | $35.44 | $35.92 | $35.44 | $35.92 | $30.92 | 399 |
| 2018-03-27 | $36.00 | $36.08 | $35.89 | $35.89 | $30.90 | 2,952 |
| 2018-03-26 | $35.55 | $35.62 | $35.50 | $35.62 | $30.66 | 3,326 |
| 2018-03-23 | $35.57 | $35.68 | $35.57 | $35.66 | $30.70 | 436 |
| 2018-03-22 | $36.12 | $36.26 | $36.12 | $36.26 | $31.21 | 441 |
| 2018-03-21 | $36.52 | $36.52 | $36.52 | $36.52 | $31.44 | 133 |
| 2018-03-20 | $36.67 | $36.67 | $36.67 | $36.67 | $31.57 | 412 |
| 2018-03-19 | $36.61 | $36.66 | $36.61 | $36.66 | $31.56 | 678 |
| 2018-03-16 | $37.60 | $37.60 | $37.60 | $37.60 | $32.37 | 113 |
| 2018-03-15 | $37.60 | $37.60 | $37.60 | $37.60 | $32.37 | 20 |
| 2018-03-14 | $37.60 | $37.60 | $37.60 | $37.60 | $32.37 | 0 |
| 2018-03-13 | $37.79 | $37.79 | $37.60 | $37.60 | $32.37 | 516 |
| 2018-03-12 | $37.87 | $37.87 | $37.87 | $37.87 | $32.60 | 284 |
| 2018-03-09 | $37.98 | $37.98 | $37.98 | $37.98 | $32.70 | 40 |
| 2018-03-08 | $37.98 | $37.98 | $37.98 | $37.98 | $32.70 | 30 |
| 2018-03-07 | $37.98 | $37.98 | $37.98 | $37.98 | $32.70 | 0 |
| 2018-03-06 | $37.98 | $37.98 | $37.98 | $37.98 | $32.70 | 0 |
| 2018-03-05 | $37.98 | $37.98 | $37.98 | $37.98 | $32.70 | 1,000 |
| 2018-03-02 | $37.33 | $37.33 | $37.33 | $37.33 | $32.14 | 2,000 |
| 2018-03-01 | $37.39 | $37.39 | $37.39 | $37.39 | $32.19 | 1,032 |
| 2018-02-28 | $41.26 | $41.26 | $41.26 | $41.26 | $35.52 | 200 |
| 2018-02-27 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 64 |
| 2018-02-26 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 0 |
| 2018-02-23 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 13 |
| 2018-02-22 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 0 |
| 2018-02-21 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 38 |
| 2018-02-20 | $43.49 | $43.49 | $43.49 | $43.49 | $37.44 | 100 |
| 2018-02-16 | $42.50 | $42.50 | $42.50 | $42.50 | $36.59 | 0 |
| 2018-02-15 | $42.50 | $42.50 | $42.50 | $42.50 | $36.59 | 0 |
| 2018-02-14 | $42.50 | $42.50 | $42.50 | $42.50 | $36.59 | 42 |
| 2018-02-13 | $42.50 | $42.50 | $42.50 | $42.50 | $36.59 | 6,100 |
| 2018-02-12 | $41.76 | $41.76 | $41.76 | $41.76 | $35.95 | 54 |
| 2018-02-09 | $41.76 | $41.76 | $41.76 | $41.76 | $35.95 | 8 |
| 2018-02-08 | $41.76 | $41.76 | $41.76 | $41.76 | $35.95 | 200 |
| 2018-02-07 | $41.22 | $41.22 | $41.22 | $41.22 | $35.48 | 29 |
| 2018-02-06 | $41.22 | $41.22 | $41.22 | $41.22 | $35.48 | 0 |
| 2018-02-05 | $41.22 | $41.22 | $41.22 | $41.22 | $35.48 | 100 |
| 2018-02-02 | $43.01 | $43.01 | $43.01 | $43.01 | $37.03 | 0 |
| 2018-02-01 | $43.01 | $43.01 | $43.01 | $43.01 | $37.03 | 3 |
| 2018-01-31 | $43.01 | $43.01 | $43.01 | $43.01 | $37.03 | 0 |
| 2018-01-30 | $43.01 | $43.01 | $43.01 | $43.01 | $37.03 | 0 |
| 2018-01-29 | $43.01 | $43.01 | $43.01 | $43.01 | $37.03 | 100 |
| 2018-01-26 | $43.41 | $43.41 | $43.41 | $43.41 | $37.37 | 15 |
| 2018-01-25 | $43.41 | $43.41 | $43.41 | $43.41 | $37.37 | 7 |
| 2018-01-24 | $43.41 | $43.41 | $43.41 | $43.41 | $37.37 | 117 |
| 2018-01-23 | $42.71 | $42.71 | $42.71 | $42.71 | $36.77 | 600 |
| 2018-01-22 | $42.12 | $42.12 | $42.12 | $42.12 | $36.26 | 3 |
| 2018-01-19 | $42.12 | $42.12 | $42.12 | $42.12 | $36.26 | 31 |
| 2018-01-18 | $42.12 | $42.12 | $42.12 | $42.12 | $36.26 | 0 |
| 2018-01-17 | $42.12 | $42.12 | $42.12 | $42.12 | $36.26 | 0 |
| 2018-01-16 | $42.12 | $42.12 | $42.12 | $42.12 | $36.26 | 0 |
| 2018-01-12 | $41.83 | $42.14 | $41.83 | $42.12 | $36.26 | 447 |
| 2018-01-11 | $39.92 | $39.92 | $39.92 | $39.92 | $34.37 | 25 |
| 2018-01-10 | $39.92 | $39.92 | $39.92 | $39.92 | $34.37 | 734 |
| 2018-01-09 | $41.09 | $41.09 | $41.09 | $41.09 | $35.37 | 0 |
| 2018-01-08 | $41.09 | $41.09 | $41.09 | $41.09 | $35.37 | 0 |
| 2018-01-05 | $41.09 | $41.09 | $41.09 | $41.09 | $35.37 | 0 |
| 2018-01-04 | $41.09 | $41.09 | $41.09 | $41.09 | $35.37 | 144 |
| 2018-01-03 | $38.75 | $38.75 | $38.75 | $38.75 | $33.36 | 0 |
| 2018-01-02 | $38.75 | $38.75 | $38.75 | $38.75 | $33.36 | 0 |
| 2017-12-29 | $38.80 | $38.80 | $38.75 | $38.75 | $33.36 | 503 |
| 2017-12-28 | $38.00 | $38.00 | $38.00 | $38.00 | $32.71 | 0 |
| 2017-12-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.71 | 216 |
| 2017-12-26 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 16 |
| 2017-12-22 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 64 |
| 2017-12-21 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-20 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-19 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-18 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-15 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-14 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 11 |
| 2017-12-13 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-12 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-11 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-08 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 0 |
| 2017-12-07 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 11 |
| 2017-12-06 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 460 |
| 2017-12-05 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 16 |
| 2017-12-04 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-12-01 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-30 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-29 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 19 |
| 2017-11-28 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-27 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-24 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-22 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 0 |
| 2017-11-21 | $37.20 | $37.20 | $37.20 | $37.20 | $32.02 | 125 |
| 2017-11-20 | $37.21 | $37.21 | $37.21 | $37.21 | $32.03 | 0 |
| 2017-11-17 | $37.21 | $37.21 | $37.21 | $37.21 | $32.03 | 0 |
| 2017-11-15 | $37.21 | $37.21 | $37.21 | $37.21 | $32.03 | 1,900 |
| 2017-11-14 | $37.21 | $37.21 | $37.21 | $37.21 | $32.03 | 100 |
| 2017-11-13 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 53 |
| 2017-11-10 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-09 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-08 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-07 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-06 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-03 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 0 |
| 2017-11-02 | $36.78 | $36.78 | $36.78 | $36.78 | $31.66 | 114 |
| 2017-11-01 | $35.90 | $35.90 | $35.90 | $35.90 | $30.90 | 0 |
| 2017-10-31 | $35.90 | $35.90 | $35.90 | $35.90 | $30.90 | 0 |
| 2017-10-30 | $35.90 | $35.90 | $35.90 | $35.90 | $30.90 | 0 |
| 2017-10-27 | $35.90 | $35.90 | $35.90 | $35.90 | $30.90 | 0 |
| 2017-10-26 | $35.90 | $35.90 | $35.90 | $35.90 | $30.90 | 0 |
| 2017-10-25 | $36.30 | $36.30 | $35.60 | $35.90 | $30.90 | 1,200 |
| 2017-10-24 | $37.39 | $37.39 | $37.39 | $37.39 | $32.19 | 100 |
| 2017-10-23 | $37.15 | $37.15 | $37.15 | $37.15 | $31.98 | 23 |
| 2017-10-20 | $37.15 | $37.15 | $37.15 | $37.15 | $31.98 | 0 |
| 2017-10-19 | $37.09 | $37.15 | $37.09 | $37.15 | $31.98 | 535 |
| 2017-10-18 | $36.76 | $36.79 | $36.76 | $36.79 | $31.67 | 533 |
| 2017-10-17 | $36.96 | $36.96 | $36.96 | $36.96 | $31.82 | 0 |
| 2017-10-16 | $36.96 | $36.96 | $36.96 | $36.96 | $31.82 | 600 |
| 2017-10-13 | $37.59 | $37.59 | $37.59 | $37.59 | $32.36 | 17 |
| 2017-10-12 | $37.59 | $37.59 | $37.59 | $37.59 | $32.36 | 125 |
| 2017-10-11 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-10 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 29 |
| 2017-10-09 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-06 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-05 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-04 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-03 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-10-02 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-09-29 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-09-28 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 0 |
| 2017-09-27 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 25 |
| 2017-09-26 | $38.72 | $38.72 | $38.72 | $38.72 | $33.33 | 100 |
| 2017-09-25 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-22 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 11 |
| 2017-09-21 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-20 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-19 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 25 |
| 2017-09-18 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 1 |
| 2017-09-15 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-14 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-13 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-12 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 0 |
| 2017-09-11 | $39.59 | $39.59 | $39.59 | $39.59 | $34.08 | 246 |
| 2017-09-08 | $40.16 | $40.16 | $40.16 | $40.16 | $34.57 | 30 |
| 2017-09-07 | $40.16 | $40.16 | $40.16 | $40.16 | $34.57 | 153 |
| 2017-09-06 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-09-05 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-09-01 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 52 |
| 2017-08-31 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-08-30 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-08-29 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-08-28 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-08-25 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 0 |
| 2017-08-24 | $39.33 | $39.33 | $39.33 | $39.33 | $33.86 | 2,000 |
| 2017-08-23 | $39.53 | $39.53 | $39.51 | $39.51 | $34.01 | 233 |
| 2017-08-22 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-21 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-18 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-17 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 2 |
| 2017-08-16 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-15 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-14 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 4 |
| 2017-08-11 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-10 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-09 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-08 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 0 |
| 2017-08-07 | $39.82 | $39.82 | $39.82 | $39.82 | $34.28 | 100 |
| 2017-08-04 | $39.86 | $39.86 | $39.86 | $39.86 | $34.31 | 0 |
| 2017-08-03 | $39.86 | $39.86 | $39.86 | $39.86 | $34.31 | 128 |
| 2017-08-02 | $39.24 | $39.24 | $39.24 | $39.24 | $33.78 | 0 |
| 2017-08-01 | $39.24 | $39.24 | $39.24 | $39.24 | $33.78 | 9 |
| 2017-07-31 | $39.24 | $39.24 | $39.24 | $39.24 | $33.78 | 0 |
| 2017-07-28 | $39.24 | $39.24 | $39.24 | $39.24 | $33.78 | 0 |
| 2017-07-27 | $39.24 | $39.24 | $39.24 | $39.24 | $33.78 | 985 |
| 2017-07-26 | $40.28 | $40.28 | $39.68 | $39.68 | $34.16 | 2,274 |
| 2017-07-25 | $41.34 | $41.34 | $41.34 | $41.34 | $35.59 | 0 |
| 2017-07-24 | $41.34 | $41.34 | $41.34 | $41.34 | $35.59 | 0 |
| 2017-07-21 | $41.34 | $41.34 | $41.34 | $41.34 | $35.59 | 100 |
| 2017-07-20 | $40.11 | $40.11 | $40.11 | $40.11 | $34.53 | 23 |
| 2017-07-19 | $40.11 | $40.11 | $40.11 | $40.11 | $34.53 | 100 |
| 2017-07-18 | $40.11 | $40.11 | $40.11 | $40.11 | $34.53 | 0 |
| 2017-07-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.53 | 29 |
| 2017-07-14 | $40.11 | $40.11 | $40.11 | $40.11 | $34.53 | 600 |
| 2017-07-13 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-07-12 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-07-11 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 3 |
| 2017-07-10 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 26 |
| 2017-07-07 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 5 |
| 2017-07-06 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-07-05 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-07-03 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-06-30 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 0 |
| 2017-06-29 | $39.11 | $39.11 | $39.11 | $39.11 | $33.67 | 160 |
| 2017-06-28 | $39.36 | $39.36 | $39.36 | $39.36 | $33.88 | 300 |
| 2017-06-27 | $39.38 | $39.38 | $39.38 | $39.38 | $33.90 | 0 |
| 2017-06-26 | $39.38 | $39.38 | $39.38 | $39.38 | $33.90 | 126 |
| 2017-06-23 | $39.14 | $39.14 | $39.14 | $39.14 | $33.69 | 0 |
| 2017-06-22 | $39.14 | $39.14 | $39.14 | $39.14 | $33.69 | 180 |
| 2017-06-21 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-20 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 19 |
| 2017-06-19 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 56 |
| 2017-06-16 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 24 |
| 2017-06-15 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-14 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 15 |
| 2017-06-13 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-12 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-09 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-08 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-07 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-06 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 110 |
| 2017-06-05 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-02 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-06-01 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 8 |
| 2017-05-31 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-05-30 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-05-26 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 7 |
| 2017-05-25 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-05-24 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-05-23 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 0 |
| 2017-05-22 | $39.06 | $39.06 | $39.06 | $39.06 | $33.63 | 300 |
| 2017-05-19 | $39.07 | $39.07 | $39.07 | $39.07 | $33.63 | 390 |
| 2017-05-18 | $38.03 | $38.03 | $38.03 | $38.03 | $32.74 | 500 |
| 2017-05-17 | $38.35 | $38.35 | $38.35 | $38.35 | $33.01 | 1 |
| 2017-05-16 | $38.27 | $38.35 | $38.27 | $38.35 | $33.01 | 300 |
| 2017-05-15 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 0 |
| 2017-05-12 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 0 |
| 2017-05-11 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 0 |
| 2017-05-10 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 0 |
| 2017-05-09 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 1 |
| 2017-05-08 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 0 |
| 2017-05-05 | $37.63 | $37.63 | $37.63 | $37.63 | $31.22 | 100 |
| 2017-05-04 | $35.88 | $35.88 | $35.88 | $35.88 | $29.77 | 0 |
| 2017-05-03 | $35.88 | $35.88 | $35.88 | $35.88 | $29.77 | 0 |
| 2017-05-02 | $35.88 | $35.88 | $35.88 | $35.88 | $29.77 | 0 |
| 2017-05-01 | $35.88 | $35.88 | $35.88 | $35.88 | $29.77 | 100 |
| 2017-04-28 | $36.67 | $36.67 | $36.67 | $36.67 | $29.34 | 0 |
| 2017-04-27 | $36.67 | $36.67 | $36.67 | $36.67 | $29.34 | 190 |
| 2017-04-26 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-25 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 2 |
| 2017-04-24 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-21 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-20 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 10 |
| 2017-04-19 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-18 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-17 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-13 | $35.51 | $35.51 | $35.51 | $35.51 | $28.41 | 0 |
| 2017-04-12 | $35.34 | $35.51 | $35.34 | $35.51 | $28.41 | 430 |
| 2017-04-11 | $35.87 | $35.87 | $35.87 | $35.87 | $28.70 | 0 |
| 2017-04-10 | $35.87 | $35.87 | $35.87 | $35.87 | $28.70 | 0 |
| 2017-04-07 | $35.87 | $35.87 | $35.87 | $35.87 | $28.70 | 12 |
| 2017-04-06 | $35.81 | $35.87 | $35.81 | $35.87 | $28.70 | 322 |
| 2017-04-05 | $35.38 | $35.38 | $35.38 | $35.38 | $28.31 | 572 |
| 2017-04-04 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 0 |
| 2017-04-03 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 5 |
| 2017-03-31 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 0 |
| 2017-03-30 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 0 |
| 2017-03-29 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 0 |
| 2017-03-28 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 0 |
| 2017-03-27 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 45 |
| 2017-03-24 | $33.44 | $33.44 | $33.44 | $33.44 | $26.76 | 126 |
| 2017-03-23 | $33.43 | $33.43 | $33.43 | $33.43 | $26.75 | 0 |
| 2017-03-22 | $33.43 | $33.43 | $33.43 | $33.43 | $26.75 | 0 |
| 2017-03-21 | $33.43 | $33.43 | $33.43 | $33.43 | $26.75 | 400 |
| 2017-03-20 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 0 |
| 2017-03-17 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 0 |
| 2017-03-16 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 0 |
| 2017-03-15 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 190 |
| 2017-03-14 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 0 |
| 2017-03-13 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 41 |
| 2017-03-10 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 16 |
| 2017-03-09 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 0 |
| 2017-03-08 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 0 |
| 2017-03-07 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 0 |
| 2017-03-06 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 0 |
| 2017-03-03 | $32.47 | $32.47 | $32.47 | $32.47 | $25.98 | 112 |
| 2017-03-02 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 20 |
| 2017-03-01 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 0 |
| 2017-02-28 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 25 |
| 2017-02-27 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 0 |
| 2017-02-24 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 0 |
| 2017-02-23 | $34.01 | $34.01 | $34.01 | $34.01 | $27.21 | 0 |
| 2017-02-22 | $33.94 | $34.01 | $33.94 | $34.01 | $27.21 | 1,600 |
| 2017-02-21 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-17 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-16 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-15 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-14 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-13 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-10 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-09 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-08 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 33 |
| 2017-02-07 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 1 |
| 2017-02-06 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-03 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-02-02 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 36 |
| 2017-02-01 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 0 |
| 2017-01-31 | $33.79 | $33.79 | $33.79 | $33.79 | $27.04 | 269 |
| 2017-01-30 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 51 |
| 2017-01-27 | $33.27 | $33.27 | $33.27 | $33.27 | $26.62 | 100 |
| 2017-01-26 | $33.50 | $33.50 | $33.50 | $33.50 | $26.81 | 18 |
| 2017-01-25 | $33.50 | $33.50 | $33.50 | $33.50 | $26.81 | 0 |
| 2017-01-24 | $33.50 | $33.50 | $33.50 | $33.50 | $26.81 | 500 |
| 2017-01-23 | $34.16 | $34.16 | $34.16 | $34.16 | $27.33 | 0 |
| 2017-01-20 | $34.16 | $34.16 | $34.16 | $34.16 | $27.33 | 400 |
| 2017-01-19 | $33.78 | $33.78 | $33.78 | $33.78 | $27.03 | 114 |
| 2017-01-18 | $33.78 | $33.78 | $33.78 | $33.78 | $27.03 | 206 |
| 2017-01-17 | $34.25 | $34.25 | $34.25 | $34.25 | $27.41 | 0 |
| 2017-01-13 | $34.25 | $34.25 | $34.25 | $34.25 | $27.41 | 0 |
| 2017-01-12 | $34.25 | $34.25 | $34.25 | $34.25 | $27.41 | 4,800 |
| 2017-01-11 | $33.56 | $33.56 | $33.56 | $33.56 | $26.85 | 0 |
| 2017-01-10 | $33.56 | $33.56 | $33.56 | $33.56 | $26.85 | 454 |
| 2017-01-09 | $33.88 | $34.10 | $33.88 | $34.10 | $27.29 | 400 |
| 2017-01-06 | $31.15 | $31.15 | $31.15 | $31.15 | $24.93 | 21 |
| 2017-01-05 | $31.15 | $31.15 | $31.15 | $31.15 | $24.93 | 0 |
| 2017-01-04 | $31.15 | $31.15 | $31.15 | $31.15 | $24.93 | 0 |
| 2017-01-03 | $31.15 | $31.15 | $31.15 | $31.15 | $24.93 | 98 |
| 2016-12-30 | $31.14 | $31.21 | $31.14 | $31.15 | $24.93 | 12,200 |
| 2016-12-29 | $29.94 | $29.94 | $29.94 | $29.94 | $23.96 | 0 |
| 2016-12-28 | $29.94 | $29.94 | $29.94 | $29.94 | $23.96 | 289 |
| 2016-12-27 | $29.94 | $29.94 | $29.94 | $29.94 | $23.96 | 0 |
| 2016-12-23 | $29.94 | $29.94 | $29.94 | $29.94 | $23.96 | 169 |
| 2016-12-22 | $30.31 | $30.31 | $30.31 | $30.31 | $24.25 | 140 |
| 2016-12-21 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 0 |
| 2016-12-20 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 42 |
| 2016-12-19 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 65 |
| 2016-12-16 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 0 |
| 2016-12-15 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 0 |
| 2016-12-14 | $31.62 | $31.62 | $31.62 | $31.62 | $25.30 | 100 |
| 2016-12-13 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-12 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 18 |
| 2016-12-09 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-08 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 15 |
| 2016-12-07 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-06 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-05 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-02 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 0 |
| 2016-12-01 | $30.72 | $30.72 | $30.72 | $30.72 | $24.58 | 443 |
| 2016-11-30 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 0 |
| 2016-11-29 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 56 |
| 2016-11-28 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 0 |
| 2016-11-25 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 27 |
| 2016-11-23 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 7 |
| 2016-11-22 | $31.45 | $31.45 | $31.45 | $31.45 | $25.17 | 432 |
| 2016-11-21 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 40 |
| 2016-11-18 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 0 |
| 2016-11-17 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 78 |
| 2016-11-16 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 28 |
| 2016-11-15 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 30 |
| 2016-11-14 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 0 |
| 2016-11-11 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 0 |
| 2016-11-10 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 0 |
| 2016-11-09 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 32 |
| 2016-11-08 | $34.76 | $34.76 | $34.76 | $34.76 | $27.81 | 121 |
| 2016-11-07 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 0 |
| 2016-11-04 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 118 |
| 2016-11-03 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 0 |
| 2016-11-02 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 10 |
| 2016-11-01 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 55 |
| 2016-10-31 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 0 |
| 2016-10-28 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 32 |
| 2016-10-27 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 55 |
| 2016-10-26 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 2 |
| 2016-10-25 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 468 |
| 2016-10-24 | $34.97 | $34.97 | $34.97 | $34.97 | $27.98 | 760 |
| 2016-10-21 | $35.31 | $36.91 | $35.31 | $36.91 | $29.53 | 2,606 |
| 2016-10-20 | $34.96 | $34.96 | $34.96 | $34.96 | $27.97 | 0 |
| 2016-10-19 | $34.96 | $34.96 | $34.96 | $34.96 | $27.97 | 2 |
| 2016-10-18 | $34.96 | $34.96 | $34.96 | $34.96 | $27.97 | 142 |
| 2016-10-17 | $34.96 | $34.96 | $34.96 | $34.96 | $27.97 | 200 |
| 2016-10-14 | $35.07 | $35.07 | $35.07 | $35.07 | $28.06 | 0 |
| 2016-10-13 | $35.07 | $35.07 | $35.07 | $35.07 | $28.06 | 2 |
| 2016-10-12 | $35.07 | $35.07 | $35.07 | $35.07 | $28.06 | 8 |
| 2016-10-11 | $35.07 | $35.07 | $35.07 | $35.07 | $28.06 | 404 |
| 2016-10-10 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 29 |
| 2016-10-07 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-10-06 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-10-05 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 13 |
| 2016-10-04 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 4 |
| 2016-10-03 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-09-30 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-09-29 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-09-28 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 0 |
| 2016-09-27 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 2 |
| 2016-09-26 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 25 |
| 2016-09-23 | $34.51 | $34.51 | $34.51 | $34.51 | $27.61 | 169 |
| 2016-09-22 | $34.54 | $34.54 | $34.51 | $34.51 | $27.61 | 702 |
| 2016-09-21 | $33.38 | $33.38 | $33.38 | $33.38 | $26.71 | 6 |
| 2016-09-20 | $33.38 | $33.38 | $33.38 | $33.38 | $26.71 | 0 |
| 2016-09-19 | $33.27 | $33.38 | $33.27 | $33.38 | $26.71 | 200 |
| 2016-09-16 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 3 |
| 2016-09-15 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-14 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 18 |
| 2016-09-13 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 22 |
| 2016-09-12 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-09 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-08 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 16 |
| 2016-09-07 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-06 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-02 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-09-01 | $31.89 | $32.34 | $31.89 | $32.34 | $25.88 | 200 |
| 2016-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 0 |
| 2016-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 0 |
| 2016-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 0 |
| 2016-08-26 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 35 |
| 2016-08-25 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 5 |
| 2016-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 12 |
| 2016-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 6 |
| 2016-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 0 |
| 2016-08-19 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 53 |
| 2016-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $26.41 | 11 |
| 2016-08-17 | $33.13 | $33.13 | $33.00 | $33.00 | $26.41 | 218 |
| 2016-08-16 | $34.14 | $34.14 | $34.14 | $34.14 | $27.32 | 28 |
| 2016-08-15 | $34.14 | $34.14 | $34.14 | $34.14 | $27.32 | 0 |
| 2016-08-12 | $34.14 | $34.14 | $34.14 | $34.14 | $27.32 | 0 |
| 2016-08-11 | $34.15 | $34.15 | $34.14 | $34.14 | $27.32 | 224 |
| 2016-08-10 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 0 |
| 2016-08-09 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 12 |
| 2016-08-08 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 0 |
| 2016-08-05 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 0 |
| 2016-08-04 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 23 |
| 2016-08-03 | $33.64 | $33.64 | $33.64 | $33.64 | $26.92 | 362 |
| 2016-08-02 | $33.71 | $33.71 | $33.62 | $33.64 | $26.92 | 1,748 |
| 2016-08-01 | $33.57 | $33.57 | $33.52 | $33.52 | $26.82 | 288 |
| 2016-07-29 | $33.28 | $33.28 | $33.28 | $33.28 | $26.63 | 0 |
| 2016-07-28 | $33.28 | $33.28 | $33.28 | $33.28 | $26.63 | 1,080 |
| 2016-07-27 | $32.05 | $32.05 | $32.05 | $32.05 | $25.65 | 1,010 |
| 2016-07-26 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 0 |
| 2016-07-25 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 20 |
| 2016-07-22 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 7 |
| 2016-07-21 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 0 |
| 2016-07-20 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 98 |
| 2016-07-19 | $31.06 | $31.06 | $31.06 | $31.06 | $24.85 | 577 |
| 2016-07-18 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 174 |
| 2016-07-15 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 0 |
| 2016-07-14 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 0 |
| 2016-07-13 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 42 |
| 2016-07-12 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 22 |
| 2016-07-11 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 0 |
| 2016-07-08 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 26 |
| 2016-07-07 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 27 |
| 2016-07-06 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 56 |
| 2016-07-05 | $31.26 | $31.26 | $31.26 | $31.26 | $25.01 | 242 |
| 2016-07-01 | $31.66 | $31.66 | $31.66 | $31.66 | $25.33 | 0 |
| 2016-06-30 | $31.66 | $31.66 | $31.66 | $31.66 | $25.33 | 178 |
| 2016-06-29 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 34 |
| 2016-06-28 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 37 |
| 2016-06-27 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 16 |
| 2016-06-24 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 0 |
| 2016-06-23 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 0 |
| 2016-06-22 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 0 |
| 2016-06-21 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 0 |
| 2016-06-20 | $31.54 | $31.54 | $31.54 | $31.54 | $25.24 | 106 |
| 2016-06-17 | $29.67 | $29.67 | $29.67 | $29.67 | $23.74 | 0 |
| 2016-06-16 | $29.67 | $29.67 | $29.67 | $29.67 | $23.74 | 0 |
| 2016-06-15 | $29.67 | $29.67 | $29.67 | $29.67 | $23.74 | 5 |
| 2016-06-14 | $29.65 | $29.67 | $29.65 | $29.67 | $23.74 | 1,310 |
| 2016-06-13 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 61 |
| 2016-06-10 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 68 |
| 2016-06-09 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 4 |
| 2016-06-08 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 4 |
| 2016-06-07 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 39 |
| 2016-06-06 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 31 |
| 2016-06-03 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 2 |
| 2016-06-02 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 24 |
| 2016-06-01 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 95 |
| 2016-05-31 | $32.30 | $32.30 | $32.30 | $32.30 | $25.85 | 467 |
| 2016-05-27 | $32.34 | $32.34 | $32.34 | $32.34 | $25.88 | 0 |
| 2016-05-26 | $32.29 | $32.34 | $32.29 | $32.34 | $25.88 | 628 |
| 2016-05-25 | $31.07 | $31.07 | $31.07 | $31.07 | $24.86 | 60 |
| 2016-05-24 | $31.07 | $31.07 | $31.07 | $31.07 | $24.86 | 14 |
| 2016-05-23 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 0 |
| 2016-05-20 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 0 |
| 2016-05-19 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 17 |
| 2016-05-18 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 85 |
| 2016-05-17 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 5 |
| 2016-05-16 | $31.07 | $31.07 | $31.07 | $31.07 | $24.39 | 217 |
| 2016-05-13 | $30.81 | $30.81 | $30.81 | $30.81 | $24.19 | 266 |
| 2016-05-12 | $31.65 | $31.65 | $31.65 | $31.65 | $24.85 | 4 |
| 2016-05-11 | $31.65 | $31.65 | $31.65 | $31.65 | $24.85 | 0 |
| 2016-05-10 | $31.65 | $31.65 | $31.65 | $31.65 | $24.85 | 36 |
| 2016-05-09 | $31.65 | $31.65 | $31.65 | $31.65 | $24.85 | 220 |
| 2016-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $24.65 | 139 |
| 2016-05-05 | $33.19 | $33.19 | $33.19 | $33.19 | $25.57 | 10 |
| 2016-05-04 | $33.19 | $33.19 | $33.19 | $33.19 | $25.57 | 56 |
| 2016-05-03 | $33.19 | $33.19 | $33.19 | $33.19 | $25.57 | 25 |
| 2016-05-02 | $33.00 | $33.19 | $33.00 | $33.19 | $25.57 | 450 |
| 2016-04-29 | $32.02 | $32.02 | $32.02 | $32.02 | $24.67 | 0 |
| 2016-04-28 | $32.46 | $32.46 | $32.02 | $32.02 | $24.67 | 5,200 |
| 2016-04-27 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 7 |
| 2016-04-26 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 53 |
| 2016-04-25 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 0 |
| 2016-04-22 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 0 |
| 2016-04-21 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 2 |
| 2016-04-20 | $33.40 | $33.40 | $33.40 | $33.40 | $25.73 | 1,200 |
| 2016-04-19 | $33.27 | $33.27 | $33.27 | $33.27 | $25.63 | 5 |
| 2016-04-18 | $33.27 | $33.27 | $33.27 | $33.27 | $25.63 | 1,951 |
| 2016-04-15 | $33.25 | $33.25 | $33.25 | $33.25 | $24.82 | 21 |
| 2016-04-14 | $33.25 | $33.25 | $33.25 | $33.25 | $24.82 | 7 |
| 2016-04-13 | $33.25 | $33.25 | $33.25 | $33.25 | $24.82 | 21 |
| 2016-04-12 | $33.25 | $33.25 | $33.25 | $33.25 | $24.82 | 47 |
| 2016-04-11 | $33.13 | $33.25 | $33.13 | $33.25 | $24.82 | 300 |
| 2016-04-08 | $33.15 | $33.15 | $33.15 | $33.15 | $24.75 | 0 |
| 2016-04-07 | $33.15 | $33.15 | $33.15 | $33.15 | $24.75 | 0 |
| 2016-04-06 | $33.24 | $33.37 | $33.15 | $33.15 | $24.75 | 2,832 |
| 2016-04-05 | $32.55 | $32.83 | $32.55 | $32.60 | $24.34 | 2,905 |
| 2016-04-04 | $32.30 | $32.30 | $32.30 | $32.30 | $24.11 | 30 |
| 2016-04-01 | $32.30 | $32.30 | $32.30 | $32.30 | $24.11 | 0 |
| 2016-03-31 | $32.30 | $32.30 | $32.30 | $32.30 | $24.11 | 0 |
| 2016-03-30 | $32.77 | $32.77 | $32.30 | $32.30 | $24.11 | 1,395 |
| 2016-03-29 | $31.71 | $31.71 | $31.71 | $31.71 | $23.67 | 462 |
| 2016-03-28 | $30.94 | $30.94 | $30.94 | $30.94 | $23.10 | 432 |
| 2016-03-24 | $31.68 | $31.68 | $31.68 | $31.68 | $23.65 | 0 |
| 2016-03-23 | $31.68 | $31.68 | $31.68 | $31.68 | $23.65 | 242 |
| 2016-03-22 | $31.50 | $31.50 | $31.30 | $31.30 | $23.37 | 500 |
| 2016-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 0 |
| 2016-03-18 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 4 |
| 2016-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 0 |
| 2016-03-16 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 0 |
| 2016-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 4 |
| 2016-03-14 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 0 |
| 2016-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $22.58 | 200 |
| 2016-03-10 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 59 |
| 2016-03-09 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-03-08 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-03-07 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-03-04 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 13 |
| 2016-03-03 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-03-02 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-03-01 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 128 |
| 2016-02-29 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-02-26 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-02-25 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 2 |
| 2016-02-24 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 85 |
| 2016-02-23 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 118 |
| 2016-02-22 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 20 |
| 2016-02-19 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 11 |
| 2016-02-18 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-02-17 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 86 |
| 2016-02-16 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-02-12 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 0 |
| 2016-02-11 | $27.33 | $27.33 | $27.33 | $27.33 | $20.40 | 146 |
| 2016-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $20.90 | 66 |
| 2016-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $20.90 | 950 |
| 2016-02-08 | $28.32 | $28.32 | $28.32 | $28.32 | $21.14 | 0 |
| 2016-02-05 | $28.32 | $28.32 | $28.32 | $28.32 | $21.14 | 33 |
| 2016-02-04 | $28.32 | $28.32 | $28.32 | $28.32 | $21.14 | 135 |
| 2016-02-03 | $28.72 | $28.76 | $28.72 | $28.76 | $21.47 | 291 |
| 2016-02-02 | $27.93 | $27.93 | $27.93 | $27.93 | $20.85 | 102 |
| 2016-02-01 | $27.93 | $27.93 | $27.93 | $27.93 | $20.85 | 0 |
| 2016-01-29 | $27.50 | $27.93 | $27.50 | $27.93 | $20.85 | 702 |
| 2016-01-28 | $26.92 | $26.92 | $26.92 | $26.92 | $20.10 | 52 |
| 2016-01-27 | $26.92 | $26.92 | $26.92 | $26.92 | $20.10 | 189 |
| 2016-01-26 | $26.56 | $26.92 | $26.56 | $26.92 | $20.10 | 600 |
| 2016-01-25 | $25.00 | $25.03 | $25.00 | $25.03 | $18.69 | 1,002 |
| 2016-01-22 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 92 |
| 2016-01-21 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 124 |
| 2016-01-20 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 39 |
| 2016-01-19 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 4 |
| 2016-01-15 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 0 |
| 2016-01-14 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 101 |
| 2016-01-13 | $26.47 | $26.47 | $26.47 | $26.47 | $19.76 | 200 |
| 2016-01-12 | $24.96 | $24.96 | $24.96 | $24.96 | $18.57 | 30 |
| 2016-01-11 | $24.96 | $24.96 | $24.96 | $24.96 | $18.57 | 0 |
| 2016-01-08 | $24.96 | $24.96 | $24.96 | $24.96 | $18.57 | 0 |
| 2016-01-07 | $24.96 | $24.96 | $24.96 | $24.96 | $18.57 | 0 |
| 2016-01-06 | $24.96 | $24.96 | $24.96 | $24.96 | $18.57 | 209 |
| 2016-01-05 | $26.34 | $26.34 | $26.34 | $26.34 | $19.59 | 138 |
| 2016-01-04 | $26.34 | $26.34 | $26.34 | $26.34 | $18.98 | 11 |
| 2015-12-31 | $26.34 | $26.34 | $26.34 | $26.34 | $18.98 | 32 |
| 2015-12-30 | $26.47 | $26.47 | $26.34 | $26.34 | $18.98 | 273 |
| 2015-12-29 | $25.56 | $25.56 | $25.56 | $25.56 | $18.43 | 75 |
| 2015-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $18.43 | 401 |
| 2015-12-24 | $25.56 | $25.56 | $25.56 | $25.56 | $18.43 | 14 |
| 2015-12-23 | $25.56 | $25.56 | $25.56 | $25.56 | $18.43 | 62 |
| 2015-12-22 | $26.54 | $26.54 | $26.38 | $26.38 | $18.43 | 2,350 |
| 2015-12-21 | $26.07 | $26.07 | $26.07 | $26.07 | $18.21 | 47 |
| 2015-12-18 | $25.69 | $26.07 | $25.69 | $26.07 | $18.21 | 907 |
| 2015-12-17 | $25.38 | $25.38 | $25.38 | $25.38 | $17.73 | 0 |
| 2015-12-16 | $25.38 | $25.38 | $25.38 | $25.38 | $17.73 | 100 |
| 2015-12-15 | $25.38 | $25.38 | $25.38 | $25.38 | $17.73 | 39 |
| 2015-12-14 | $25.38 | $25.38 | $25.38 | $25.38 | $17.73 | 100 |
| 2015-12-11 | $26.15 | $26.15 | $25.70 | $25.70 | $17.95 | 1,043 |
| 2015-12-10 | $26.54 | $26.54 | $26.54 | $26.54 | $18.54 | 181 |
| 2015-12-09 | $27.95 | $27.95 | $27.95 | $27.95 | $19.53 | 9 |
| 2015-12-08 | $27.95 | $27.95 | $27.95 | $27.95 | $19.53 | 8 |
| 2015-12-07 | $27.95 | $27.95 | $27.95 | $27.95 | $19.53 | 110 |
| 2015-12-04 | $27.72 | $27.95 | $27.72 | $27.95 | $19.53 | 1,102 |
| 2015-12-03 | $27.70 | $27.88 | $27.67 | $27.67 | $19.33 | 1,638 |
| 2015-12-02 | $27.71 | $27.71 | $27.71 | $27.71 | $19.35 | 34 |
| 2015-12-01 | $27.71 | $27.71 | $27.71 | $27.71 | $19.35 | 0 |
| 2015-11-30 | $27.71 | $27.71 | $27.71 | $27.71 | $19.35 | 341 |
| 2015-11-27 | $27.27 | $27.27 | $27.27 | $27.27 | $19.05 | 0 |
| 2015-11-25 | $27.27 | $27.27 | $27.27 | $27.27 | $19.05 | 0 |
| 2015-11-24 | $27.27 | $27.27 | $27.27 | $27.27 | $19.05 | 764 |
| 2015-11-23 | $27.98 | $27.98 | $27.98 | $27.98 | $19.55 | 47 |
| 2015-11-20 | $27.98 | $27.98 | $27.98 | $27.98 | $19.55 | 58 |
| 2015-11-19 | $27.98 | $27.98 | $27.98 | $27.98 | $19.55 | 496 |
| 2015-11-18 | $28.52 | $28.52 | $28.52 | $28.52 | $19.92 | 410 |
| 2015-11-17 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 192 |
| 2015-11-16 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 4 |
| 2015-11-13 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 25 |
| 2015-11-12 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 9 |
| 2015-11-11 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 0 |
| 2015-11-10 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 13 |
| 2015-11-09 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 56 |
| 2015-11-06 | $29.26 | $29.26 | $29.26 | $29.26 | $20.44 | 88 |
| 2015-11-05 | $28.83 | $29.26 | $28.29 | $29.26 | $20.44 | 3,617 |
| 2015-11-04 | $27.67 | $27.67 | $27.67 | $27.67 | $19.33 | 370 |
| 2015-11-03 | $28.04 | $28.04 | $28.04 | $28.04 | $19.59 | 316 |
| 2015-11-02 | $27.56 | $27.68 | $27.56 | $27.68 | $19.34 | 522 |
| 2015-10-30 | $28.58 | $28.58 | $28.58 | $28.58 | $19.97 | 10 |
| 2015-10-29 | $28.58 | $28.58 | $28.58 | $28.58 | $19.97 | 51 |
| 2015-10-28 | $28.58 | $28.58 | $28.58 | $28.58 | $19.97 | 0 |
| 2015-10-27 | $28.58 | $28.58 | $28.58 | $28.58 | $19.97 | 0 |
| 2015-10-26 | $28.58 | $28.58 | $28.58 | $28.58 | $19.97 | 100 |
| 2015-10-23 | $28.60 | $28.60 | $28.60 | $28.60 | $19.98 | 244 |
| 2015-10-22 | $28.60 | $28.60 | $28.60 | $28.60 | $19.98 | 300 |
| 2015-10-21 | $28.61 | $28.61 | $28.61 | $28.61 | $19.99 | 11 |
| 2015-10-20 | $28.61 | $28.61 | $28.61 | $28.61 | $19.99 | 103 |
| 2015-10-19 | $28.62 | $28.62 | $28.61 | $28.61 | $19.99 | 600 |
| 2015-10-16 | $28.65 | $28.65 | $28.58 | $28.60 | $19.98 | 2,720 |
| 2015-10-15 | $28.01 | $28.01 | $28.01 | $28.01 | $19.57 | 503 |
| 2015-10-14 | $28.02 | $28.02 | $27.92 | $27.92 | $19.50 | 934 |
| 2015-10-13 | $26.91 | $27.42 | $26.91 | $27.42 | $19.16 | 1,827 |
| 2015-10-12 | $27.61 | $27.61 | $27.61 | $27.61 | $19.29 | 330 |
| 2015-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $19.91 | 0 |
| 2015-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $19.91 | 2 |
| 2015-10-07 | $28.50 | $28.50 | $28.50 | $28.50 | $19.91 | 370 |
| 2015-10-06 | $28.56 | $28.67 | $28.52 | $28.52 | $19.92 | 3,249 |
| 2015-10-05 | $28.30 | $28.30 | $28.30 | $28.30 | $19.77 | 300 |
| 2015-10-02 | $26.79 | $26.79 | $26.79 | $26.79 | $18.71 | 2 |
| 2015-10-01 | $26.79 | $26.79 | $26.79 | $26.79 | $18.71 | 114 |
| 2015-09-30 | $26.61 | $26.83 | $26.60 | $26.79 | $18.71 | 538 |
| 2015-09-29 | $26.41 | $26.41 | $26.41 | $26.41 | $18.45 | 8 |
| 2015-09-28 | $26.41 | $26.41 | $26.41 | $26.41 | $18.45 | 0 |
| 2015-09-25 | $26.72 | $26.72 | $26.41 | $26.41 | $18.45 | 1,000 |
| 2015-09-24 | $27.29 | $27.29 | $27.29 | $27.29 | $19.06 | 128 |
| 2015-09-23 | $27.29 | $27.29 | $27.29 | $27.29 | $19.06 | 29 |
| 2015-09-22 | $27.29 | $27.29 | $27.29 | $27.29 | $19.06 | 22 |
| 2015-09-21 | $27.36 | $27.36 | $27.29 | $27.29 | $19.06 | 500 |
| 2015-09-18 | $27.56 | $27.56 | $27.56 | $27.56 | $19.25 | 2 |
| 2015-09-17 | $27.56 | $27.56 | $27.56 | $27.56 | $19.25 | 0 |
| 2015-09-16 | $27.69 | $27.69 | $27.56 | $27.56 | $19.25 | 9,888 |
| 2015-09-15 | $27.71 | $27.74 | $27.71 | $27.74 | $19.38 | 349 |
| 2015-09-14 | $27.65 | $27.65 | $27.65 | $27.65 | $19.32 | 0 |
| 2015-09-11 | $27.65 | $27.65 | $27.65 | $27.65 | $19.32 | 0 |
| 2015-09-10 | $27.65 | $27.65 | $27.65 | $27.65 | $19.32 | 136 |
| 2015-09-09 | $27.36 | $27.36 | $27.36 | $27.36 | $19.11 | 100 |
| 2015-09-08 | $26.81 | $26.81 | $26.81 | $26.81 | $18.73 | 61 |