KDDI Corp (KDDIF) Exchange: PINK
Data as of May 2, 2025
$15.87 ($0.00) 0.00%
KDDI Corp - Daily Information
Click for more stock information on KDDI Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.87 |
| Previous Close | $15.87 |
| High | $15.87 |
| Low | $15.87 |
| Adjusted Open | $15.87 |
| Previous Adjusted Close | $15.87 |
| Adjusted High | $15.87 |
| Adjusted Low | $15.87 |
About KDDI Corp (KDDIF)
KDDI CORPORATION is a Japan-based telecommunications company. The Company operates in three business segments. The Mobile Telecommunication segment is engaged in the provision of mobile communications services, including voice and data services, and mobile WIMAX services, as well as the sale of mobile communication terminals and the provision of contents. The Fixed-line Telecommunication segment provides broadband services, including fiber to the home (FTTH) and cable television (TV) services, as well as domestic and overseas communication services, data center services and information and communication technology (ICT) solution services. The Others segment is involved in the operation of call centers and the development of research and advanced technology. As of March 31, 2012, the Company had 118 consolidated subsidiaries and 24 associated companies.
Invest in KDDI Corp (KDDIF)
Historical Stock Data for KDDI Corp (KDDIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-05-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-04-30 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 1,140,000 |
| 2025-04-29 | $15.87 | $19.59 | $15.87 | $15.87 | $15.87 | 347 |
| 2025-04-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2025-04-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2025-04-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2025-04-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 60,000 |
| 2025-04-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 4,200 |
| 2025-04-21 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2025-04-17 | $16.25 | $16.25 | $15.85 | $15.85 | $15.85 | 510 |
| 2025-04-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-04-15 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-04-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-04-11 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 5,100 |
| 2025-04-10 | $15.80 | $17.17 | $15.80 | $17.17 | $17.17 | 13 |
| 2025-04-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,003 |
| 2025-04-08 | $15.00 | $17.60 | $15.00 | $17.60 | $17.60 | 61 |
| 2025-04-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 2,772 |
| 2025-04-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 1 |
| 2025-04-03 | $13.46 | $13.46 | $13.45 | $13.45 | $13.45 | 200 |
| 2025-04-02 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 764 |
| 2025-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2025-03-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2025-03-28 | $35.65 | $35.65 | $35.65 | $35.65 | $34.56 | 101 |
| 2025-03-27 | $35.65 | $35.65 | $35.65 | $35.65 | $34.56 | 0 |
| 2025-03-26 | $35.65 | $35.65 | $35.65 | $35.65 | $34.56 | 0 |
| 2025-03-25 | $35.65 | $35.65 | $35.65 | $35.65 | $34.56 | 0 |
| 2025-03-24 | $30.07 | $35.65 | $30.07 | $35.65 | $34.56 | 101 |
| 2025-03-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 466 |
| 2025-03-20 | $35.95 | $35.95 | $35.25 | $35.25 | $35.25 | 2 |
| 2025-03-19 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1 |
| 2025-03-18 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2025-03-17 | $32.36 | $32.85 | $32.36 | $32.85 | $32.85 | 1,267 |
| 2025-03-14 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 2,500 |
| 2025-03-13 | $30.51 | $32.10 | $30.51 | $32.10 | $32.10 | 226 |
| 2025-03-12 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 700 |
| 2025-03-11 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2025-03-10 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2025-03-07 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2025-03-06 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2025-03-05 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 3,262 |
| 2025-03-04 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 85 |
| 2025-03-03 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2025-02-28 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 5,100 |
| 2025-02-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 900 |
| 2025-02-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2025-02-25 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 3,300 |
| 2025-02-24 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2025-02-21 | $30.31 | $31.65 | $30.31 | $31.65 | $31.65 | 402 |
| 2025-02-20 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2025-02-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 100 |
| 2025-02-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,300 |
| 2025-02-14 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 3 |
| 2025-02-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2025-02-12 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 5 |
| 2025-02-11 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-02-10 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-02-07 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-02-06 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-02-05 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-02-04 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 14 |
| 2025-02-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 14 |
| 2025-01-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,000 |
| 2025-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-01-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 70 |
| 2025-01-21 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 5 |
| 2025-01-17 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2025-01-16 | $29.59 | $31.94 | $29.59 | $31.94 | $31.94 | 75 |
| 2025-01-15 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-01-14 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-01-13 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 400 |
| 2025-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,200 |
| 2025-01-08 | $32.07 | $32.07 | $30.90 | $30.90 | $30.90 | 10,382 |
| 2025-01-07 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2025-01-06 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 27,500 |
| 2025-01-03 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2025-01-02 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2024-12-31 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2024-12-30 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 10 |
| 2024-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4,700 |
| 2024-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 400 |
| 2024-12-18 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 0 |
| 2024-12-17 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 110 |
| 2024-12-16 | $31.34 | $32.02 | $31.34 | $32.02 | $32.02 | 206 |
| 2024-12-13 | $30.68 | $31.90 | $30.58 | $31.90 | $31.90 | 99 |
| 2024-12-12 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 1,322 |
| 2024-12-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-12-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 236 |
| 2024-12-09 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-12-06 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-12-05 | $30.68 | $32.27 | $30.68 | $32.27 | $32.27 | 800 |
| 2024-12-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1,100 |
| 2024-12-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2024-12-02 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2024-11-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 8 |
| 2024-11-27 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2024-11-26 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2024-11-25 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2024-11-22 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 500 |
| 2024-11-21 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 100,000 |
| 2024-11-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 4,700 |
| 2024-11-19 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 4,749 |
| 2024-11-18 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2024-11-15 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 200 |
| 2024-11-14 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2,500 |
| 2024-11-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-11-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 291 |
| 2024-11-11 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 8 |
| 2024-11-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 650 |
| 2024-11-07 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-11-06 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-11-05 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-11-04 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-11-01 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-31 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-25 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-24 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-23 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 900 |
| 2024-10-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 2 |
| 2024-10-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-18 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-17 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2024-10-15 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 100 |
| 2024-10-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-10-11 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-10-10 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-10-09 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 3,000 |
| 2024-10-08 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-10-07 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2,600 |
| 2024-10-04 | $30.66 | $31.05 | $30.66 | $31.05 | $31.05 | 93 |
| 2024-10-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2024-10-02 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2024-10-01 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 31 |
| 2024-09-30 | $34.14 | $34.60 | $34.14 | $34.60 | $34.60 | 85 |
| 2024-09-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2024-09-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.27 | 0 |
| 2024-09-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.27 | 42 |
| 2024-09-24 | $35.57 | $35.57 | $35.57 | $35.57 | $35.07 | 42 |
| 2024-09-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.32 | 0 |
| 2024-09-20 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-09-19 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-09-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-09-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-09-16 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2,600 |
| 2024-09-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 110,000 |
| 2024-09-11 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 11 |
| 2024-09-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 10 |
| 2024-09-09 | $34.06 | $35.90 | $34.06 | $35.90 | $35.90 | 481 |
| 2024-09-06 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2024-09-05 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2024-09-04 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2024-09-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 700 |
| 2024-08-30 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 33 |
| 2024-08-29 | $34.71 | $36.71 | $34.71 | $36.71 | $36.71 | 34 |
| 2024-08-28 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 33 |
| 2024-08-27 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2024-08-26 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2024-08-23 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 1 |
| 2024-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-08-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-08-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 23 |
| 2024-08-19 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2024-08-16 | $33.47 | $33.47 | $31.82 | $31.82 | $31.82 | 30 |
| 2024-08-15 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2024-08-14 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2024-08-13 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 3,100 |
| 2024-08-12 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2024-08-09 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 325 |
| 2024-08-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 4 |
| 2024-08-07 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2024-08-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2024-08-05 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 2 |
| 2024-08-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-08-01 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-07-31 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3 |
| 2024-07-30 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1,070 |
| 2024-07-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 500 |
| 2024-07-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2024-07-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 6,934 |
| 2024-07-17 | $28.50 | $28.90 | $27.83 | $28.90 | $28.90 | 10,398 |
| 2024-07-16 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-07-15 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 3 |
| 2024-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-07-11 | $27.41 | $27.47 | $27.41 | $27.47 | $27.47 | 5,995 |
| 2024-07-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2024-07-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 752 |
| 2024-07-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2024-07-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 68 |
| 2024-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-07-02 | $27.00 | $27.12 | $27.00 | $27.00 | $27.00 | 48 |
| 2024-07-01 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2024-06-28 | $24.92 | $26.21 | $24.92 | $26.21 | $26.21 | 520 |
| 2024-06-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 6,200 |
| 2024-06-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 4,000 |
| 2024-06-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 199 |
| 2024-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 220 |
| 2024-06-21 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2024-06-20 | $25.34 | $27.08 | $25.34 | $27.08 | $27.08 | 3,037 |
| 2024-06-18 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2024-06-17 | $27.04 | $27.04 | $27.02 | $27.02 | $27.02 | 373 |
| 2024-06-14 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 9 |
| 2024-06-13 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-11 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2024-06-05 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 75 |
| 2024-06-04 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 2,300 |
| 2024-06-03 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2024-05-31 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 8 |
| 2024-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-05-29 | $27.99 | $27.99 | $26.52 | $27.00 | $27.00 | 5,370 |
| 2024-05-28 | $28.36 | $28.36 | $26.80 | $26.80 | $26.80 | 629 |
| 2024-05-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2024-05-23 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 65 |
| 2024-05-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 2,000 |
| 2024-05-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 2,600 |
| 2024-05-20 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-05-17 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-05-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 400 |
| 2024-05-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1,000 |
| 2024-05-14 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-13 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-10 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 1,200 |
| 2024-05-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 1,500 |
| 2024-05-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 500 |
| 2024-05-07 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 600 |
| 2024-05-06 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2024-05-02 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 4 |
| 2024-05-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2024-04-30 | $27.96 | $28.57 | $27.94 | $27.94 | $27.94 | 966 |
| 2024-04-29 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-04-26 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 22 |
| 2024-04-25 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 29 |
| 2024-04-24 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 8,500 |
| 2024-04-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 12 |
| 2024-04-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 9 |
| 2024-04-19 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 1,800 |
| 2024-04-18 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 55 |
| 2024-04-17 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2024-04-16 | $27.16 | $27.71 | $27.16 | $27.71 | $27.71 | 129 |
| 2024-04-15 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-04-12 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-04-11 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 167 |
| 2024-04-10 | $27.91 | $27.91 | $27.61 | $27.61 | $27.61 | 59,701 |
| 2024-04-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-04-08 | $29.82 | $29.82 | $29.15 | $29.15 | $29.15 | 1,212 |
| 2024-04-05 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2024-04-04 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2024-04-03 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 7 |
| 2024-04-02 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2024-04-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2024-03-28 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2024-03-27 | $30.22 | $30.22 | $30.22 | $30.22 | $29.76 | 7 |
| 2024-03-26 | $29.60 | $29.60 | $29.49 | $29.49 | $29.04 | 14 |
| 2024-03-25 | $31.70 | $31.70 | $31.70 | $31.70 | $31.22 | 0 |
| 2024-03-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1,400 |
| 2024-03-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-03-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-03-19 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-03-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-03-15 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1 |
| 2024-03-14 | $29.57 | $29.57 | $29.36 | $29.36 | $29.36 | 211 |
| 2024-03-13 | $30.12 | $30.74 | $30.12 | $30.74 | $30.74 | 30 |
| 2024-03-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 70 |
| 2024-03-11 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2024-03-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 6,943 |
| 2024-03-07 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-03-06 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-03-05 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-03-04 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-03-01 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-02-29 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 55 |
| 2024-02-28 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2024-02-27 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2,400 |
| 2024-02-26 | $30.40 | $30.40 | $30.16 | $30.16 | $30.16 | 129 |
| 2024-02-23 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-02-22 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-02-21 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-02-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-02-16 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 2,733 |
| 2024-02-15 | $30.08 | $30.09 | $30.08 | $30.09 | $30.09 | 286 |
| 2024-02-14 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 100 |
| 2024-02-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2024-02-12 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 3 |
| 2024-02-09 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 2,890 |
| 2024-02-08 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2024-02-07 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2024-02-06 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 13,300 |
| 2024-02-05 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2024-02-02 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2024-02-01 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2024-01-31 | $32.68 | $34.12 | $32.61 | $32.61 | $32.61 | 620 |
| 2024-01-30 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-29 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 900 |
| 2024-01-26 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-25 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-24 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-22 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-18 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-17 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-16 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-12 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-11 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2024-01-10 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 900 |
| 2024-01-09 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 301 |
| 2024-01-08 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2024-01-05 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2024-01-04 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 17 |
| 2024-01-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2024-01-02 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-12-29 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-12-28 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 933 |
| 2023-12-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 15 |
| 2023-12-26 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 15 |
| 2023-12-22 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2023-12-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2023-12-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2023-12-19 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2023-12-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 84 |
| 2023-12-15 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-12-14 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-12-13 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1,084 |
| 2023-12-12 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 1,500 |
| 2023-12-11 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-12-08 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-12-07 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-12-06 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-12-05 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 2,500 |
| 2023-12-04 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 6 |
| 2023-12-01 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 8 |
| 2023-11-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 20 |
| 2023-11-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-11-28 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 7 |
| 2023-11-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-11-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-11-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 200 |
| 2023-11-21 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 200 |
| 2023-11-20 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-11-17 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 19,433 |
| 2023-11-16 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-15 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-13 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-09 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-08 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-11-07 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 1,100 |
| 2023-11-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 200 |
| 2023-11-03 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 20 |
| 2023-11-02 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2023-11-01 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 13 |
| 2023-10-31 | $29.41 | $29.80 | $29.41 | $29.80 | $29.80 | 400 |
| 2023-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-27 | $30.53 | $30.53 | $30.00 | $30.00 | $30.00 | 55 |
| 2023-10-26 | $29.12 | $30.16 | $29.12 | $30.16 | $30.16 | 65 |
| 2023-10-25 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-10-24 | $29.79 | $29.79 | $29.34 | $29.34 | $29.34 | 2,314 |
| 2023-10-23 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-10-20 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-10-19 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1,734 |
| 2023-10-18 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 2,500 |
| 2023-10-17 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-10-16 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 26,500 |
| 2023-10-13 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 5 |
| 2023-10-12 | $29.76 | $30.25 | $29.76 | $30.25 | $30.25 | 207 |
| 2023-10-11 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2023-10-10 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2023-10-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2023-10-06 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1,667 |
| 2023-10-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-10-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-10-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 408 |
| 2023-10-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2023-09-29 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 29 |
| 2023-09-28 | $30.99 | $31.21 | $30.99 | $31.21 | $31.21 | 76 |
| 2023-09-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.37 | 4,900 |
| 2023-09-26 | $30.83 | $30.83 | $30.83 | $30.83 | $30.37 | 0 |
| 2023-09-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.37 | 29 |
| 2023-09-22 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 0 |
| 2023-09-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 0 |
| 2023-09-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 0 |
| 2023-09-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 0 |
| 2023-09-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 0 |
| 2023-09-15 | $31.75 | $31.75 | $30.95 | $30.95 | $30.49 | 155 |
| 2023-09-14 | $30.77 | $31.25 | $30.77 | $31.25 | $30.79 | 1,010 |
| 2023-09-13 | $30.74 | $30.74 | $30.74 | $30.74 | $30.29 | 400 |
| 2023-09-12 | $30.74 | $30.74 | $30.74 | $30.74 | $30.29 | 1,850 |
| 2023-09-11 | $30.74 | $30.74 | $30.74 | $30.74 | $30.29 | 0 |
| 2023-09-08 | $30.74 | $30.74 | $30.74 | $30.74 | $30.29 | 0 |
| 2023-09-07 | $30.74 | $30.74 | $30.74 | $30.74 | $30.29 | 7 |
| 2023-09-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 1,000 |
| 2023-09-05 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-09-01 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-31 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-25 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 0 |
| 2023-08-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 2,700 |
| 2023-08-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.36 | 4,250 |
| 2023-08-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 1,600 |
| 2023-08-21 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 0 |
| 2023-08-18 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 1,300 |
| 2023-08-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 0 |
| 2023-08-16 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 14,300 |
| 2023-08-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 600 |
| 2023-08-14 | $28.72 | $28.72 | $28.72 | $28.72 | $28.29 | 0 |
| 2023-08-11 | $28.96 | $28.96 | $28.72 | $28.72 | $28.29 | 673 |
| 2023-08-10 | $28.43 | $28.43 | $28.23 | $28.23 | $27.81 | 15,919 |
| 2023-08-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.55 | 0 |
| 2023-08-08 | $27.96 | $27.96 | $27.96 | $27.96 | $27.55 | 1,500 |
| 2023-08-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.55 | 0 |
| 2023-08-04 | $27.96 | $27.96 | $27.96 | $27.96 | $27.55 | 0 |
| 2023-08-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.55 | 8 |
| 2023-08-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.29 | 0 |
| 2023-08-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.29 | 0 |
| 2023-07-31 | $28.71 | $29.73 | $28.61 | $29.73 | $29.29 | 570 |
| 2023-07-28 | $30.29 | $30.29 | $30.10 | $30.10 | $30.10 | 525 |
| 2023-07-27 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 1,750 |
| 2023-07-26 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2023-07-25 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 56 |
| 2023-07-24 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-20 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-19 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 9,500 |
| 2023-07-18 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-17 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-14 | $30.90 | $30.90 | $30.08 | $30.08 | $30.08 | 312 |
| 2023-07-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-07-12 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-07-11 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-07-10 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 350 |
| 2023-07-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 15,260 |
| 2023-07-06 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 2,600 |
| 2023-07-05 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 14 |
| 2023-07-03 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-06-30 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1 |
| 2023-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2023-06-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 2,250 |
| 2023-06-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-16 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 7 |
| 2023-06-14 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 1 |
| 2023-06-13 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 430 |
| 2023-06-12 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2023-06-09 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 844 |
| 2023-06-08 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1,301 |
| 2023-06-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-06 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-01 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-05-31 | $30.25 | $30.55 | $30.25 | $30.55 | $30.55 | 3,950 |
| 2023-05-30 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-05-26 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 1,150 |
| 2023-05-25 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 1,400 |
| 2023-05-24 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-05-23 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-05-22 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 50 |
| 2023-05-19 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 28 |
| 2023-05-18 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2023-05-17 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2023-05-16 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2023-05-15 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2023-05-12 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2023-05-11 | $32.40 | $33.11 | $32.23 | $33.11 | $33.11 | 4,813 |
| 2023-05-10 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 10,000 |
| 2023-05-09 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,000 |
| 2023-05-08 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 200 |
| 2023-05-05 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2023-05-04 | $31.38 | $31.38 | $30.73 | $30.73 | $30.73 | 200 |
| 2023-05-03 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 21 |
| 2023-05-02 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 7 |
| 2023-05-01 | $32.08 | $32.08 | $31.35 | $31.35 | $31.35 | 640 |
| 2023-04-28 | $31.56 | $31.56 | $31.40 | $31.40 | $31.40 | 1,845 |
| 2023-04-27 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1,350 |
| 2023-04-26 | $31.08 | $31.20 | $31.08 | $31.20 | $31.20 | 64 |
| 2023-04-25 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1 |
| 2023-04-24 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 4,700 |
| 2023-04-21 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-04-20 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1,000 |
| 2023-04-19 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 3,105 |
| 2023-04-18 | $31.38 | $31.38 | $31.07 | $31.07 | $31.07 | 2,000 |
| 2023-04-17 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-04-14 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-04-13 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 100 |
| 2023-04-12 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2023-04-11 | $29.86 | $29.86 | $29.66 | $29.86 | $29.86 | 2,809 |
| 2023-04-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 137 |
| 2023-04-06 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-04-05 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 93 |
| 2023-04-04 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2023-04-03 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 44 |
| 2023-03-31 | $30.82 | $31.31 | $30.82 | $31.31 | $31.31 | 417 |
| 2023-03-30 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2023-03-29 | $31.45 | $31.45 | $31.45 | $31.45 | $30.93 | 0 |
| 2023-03-28 | $31.12 | $31.45 | $31.12 | $31.45 | $30.93 | 2,630 |
| 2023-03-27 | $31.36 | $31.36 | $31.36 | $31.36 | $30.85 | 0 |
| 2023-03-24 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-03-23 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-03-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2,630 |
| 2023-03-21 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1,100 |
| 2023-03-20 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-03-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1,400 |
| 2023-03-16 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-03-15 | $29.87 | $29.87 | $29.19 | $29.19 | $29.19 | 2,135 |
| 2023-03-14 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 59 |
| 2023-03-13 | $29.67 | $30.20 | $29.67 | $30.20 | $30.20 | 4,000 |
| 2023-03-10 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-03-09 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-03-08 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 45 |
| 2023-03-07 | $30.45 | $30.45 | $30.15 | $30.15 | $30.15 | 2,800 |
| 2023-03-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-03-03 | $30.03 | $30.03 | $29.95 | $29.95 | $29.95 | 2,000 |
| 2023-03-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 500 |
| 2023-03-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-02-28 | $29.08 | $29.20 | $29.08 | $29.20 | $29.20 | 2,000 |
| 2023-02-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-02-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 300 |
| 2023-02-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 48 |
| 2023-02-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-02-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-02-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-02-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 216 |
| 2023-02-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3,700 |
| 2023-02-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 48 |
| 2023-02-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-02-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-02-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-02-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 20 |
| 2023-02-03 | $30.18 | $30.18 | $29.58 | $29.58 | $29.58 | 3,309 |
| 2023-02-02 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 22 |
| 2023-02-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1,400 |
| 2023-01-31 | $31.10 | $31.25 | $31.10 | $31.25 | $31.25 | 6,450 |
| 2023-01-30 | $31.22 | $31.22 | $30.91 | $30.91 | $30.91 | 1,273 |
| 2023-01-27 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2023-01-26 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2023-01-25 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2023-01-24 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 16,090 |
| 2023-01-23 | $31.12 | $31.12 | $31.03 | $31.03 | $31.03 | 26,150 |
| 2023-01-20 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 19,600 |
| 2023-01-19 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 13,850 |
| 2023-01-18 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 19,330 |
| 2023-01-17 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 16,300 |
| 2023-01-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-01-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-01-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-01-10 | $29.59 | $29.88 | $29.59 | $29.60 | $29.60 | 2,001 |
| 2023-01-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-01-06 | $30.71 | $30.71 | $30.45 | $30.45 | $30.45 | 2,000 |
| 2023-01-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 3,700 |
| 2023-01-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-01-03 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 4 |
| 2022-12-30 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2022-12-29 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2022-12-28 | $30.62 | $30.62 | $29.95 | $29.95 | $29.95 | 828 |
| 2022-12-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-12-16 | $28.17 | $28.90 | $28.17 | $28.90 | $28.90 | 2,029 |
| 2022-12-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-12-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-12-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-12-12 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1,016 |
| 2022-12-09 | $29.72 | $29.72 | $29.60 | $29.60 | $29.60 | 2,016 |
| 2022-12-08 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 9 |
| 2022-12-07 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 200 |
| 2022-12-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2022-12-05 | $29.54 | $29.54 | $28.74 | $28.74 | $28.74 | 103 |
| 2022-12-02 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 7 |
| 2022-12-01 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2022-11-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 2,208 |
| 2022-11-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,300 |
| 2022-11-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 8 |
| 2022-11-25 | $28.77 | $29.30 | $28.77 | $29.30 | $29.30 | 1,146 |
| 2022-11-23 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-11-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-11-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-11-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 300 |
| 2022-11-17 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2022-11-16 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 16 |
| 2022-11-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 28 |
| 2022-11-14 | $29.51 | $29.51 | $29.21 | $29.21 | $29.21 | 565 |
| 2022-11-11 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2022-11-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2022-11-09 | $29.31 | $29.87 | $29.31 | $29.87 | $29.87 | 7,104 |
| 2022-11-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 56 |
| 2022-11-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2,200 |
| 2022-11-04 | $28.38 | $28.40 | $28.38 | $28.40 | $28.40 | 53 |
| 2022-11-03 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2022-11-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2022-11-01 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 36 |
| 2022-10-31 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 5 |
| 2022-10-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2,505 |
| 2022-10-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1,850 |
| 2022-10-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-10-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-10-24 | $29.04 | $29.04 | $28.80 | $28.80 | $28.80 | 296 |
| 2022-10-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2022-10-20 | $28.75 | $28.75 | $28.28 | $28.74 | $28.74 | 2,356 |
| 2022-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 500 |
| 2022-10-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 18,204 |
| 2022-10-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2022-10-14 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 215 |
| 2022-10-13 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 600 |
| 2022-10-12 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 3,610 |
| 2022-10-11 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 800 |
| 2022-10-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2022-10-07 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2022-10-06 | $28.49 | $29.52 | $28.49 | $29.17 | $29.17 | 316 |
| 2022-10-05 | $29.20 | $29.70 | $29.20 | $29.70 | $29.70 | 3,067 |
| 2022-10-04 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-10-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-09-30 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2022-09-29 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1 |
| 2022-09-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.48 | 0 |
| 2022-09-27 | $29.95 | $29.95 | $29.95 | $29.95 | $29.48 | 0 |
| 2022-09-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.48 | 1,800 |
| 2022-09-23 | $28.96 | $29.50 | $28.96 | $29.50 | $29.04 | 430 |
| 2022-09-22 | $29.36 | $29.36 | $29.36 | $29.36 | $28.90 | 0 |
| 2022-09-21 | $29.36 | $29.36 | $29.36 | $29.36 | $28.90 | 18 |
| 2022-09-20 | $30.15 | $30.15 | $30.15 | $30.15 | $29.68 | 0 |
| 2022-09-19 | $30.15 | $30.15 | $30.15 | $30.15 | $29.68 | 0 |
| 2022-09-16 | $30.15 | $30.15 | $30.15 | $30.15 | $29.68 | 0 |
| 2022-09-15 | $30.15 | $30.15 | $30.15 | $30.15 | $29.68 | 0 |
| 2022-09-14 | $30.15 | $30.15 | $30.15 | $30.15 | $29.68 | 1,601 |
| 2022-09-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 0 |
| 2022-09-12 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 500 |
| 2022-09-09 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 7,100 |
| 2022-09-08 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 2,700 |
| 2022-09-07 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 0 |
| 2022-09-06 | $31.06 | $31.06 | $31.06 | $31.06 | $30.58 | 0 |
| 2022-09-02 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2022-09-01 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 100 |
| 2022-08-31 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2022-08-30 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 39,200 |
| 2022-08-29 | $29.74 | $30.25 | $29.74 | $30.25 | $30.25 | 2,789 |
| 2022-08-26 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-08-25 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 49 |
| 2022-08-24 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2022-08-23 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2022-08-22 | $30.86 | $31.28 | $30.42 | $30.42 | $30.42 | 46 |
| 2022-08-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2022-08-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2022-08-17 | $30.76 | $31.29 | $30.72 | $30.72 | $30.72 | 30 |
| 2022-08-16 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 3 |
| 2022-08-15 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2022-08-12 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 300 |
| 2022-08-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-08-10 | $31.69 | $31.75 | $31.69 | $31.75 | $31.75 | 204 |
| 2022-08-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-08-08 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-08-05 | $31.21 | $31.21 | $30.35 | $30.35 | $30.35 | 1,137 |
| 2022-08-04 | $30.21 | $30.39 | $30.21 | $30.39 | $30.39 | 3,480 |
| 2022-08-03 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 20 |
| 2022-08-02 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 3,350 |
| 2022-08-01 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2022-07-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2022-07-28 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2022-07-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1,500 |
| 2022-07-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 4,350 |
| 2022-07-25 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 3,100 |
| 2022-07-22 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2022-07-21 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 24,100 |
| 2022-07-20 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 24,300 |
| 2022-07-19 | $32.98 | $32.98 | $32.05 | $32.10 | $32.10 | 13,863 |
| 2022-07-18 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 33 |
| 2022-07-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 21,436 |
| 2022-07-14 | $31.05 | $31.05 | $30.93 | $30.93 | $30.93 | 48 |
| 2022-07-13 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 13,800 |
| 2022-07-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 19,000 |
| 2022-07-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 15 |
| 2022-07-08 | $31.25 | $31.98 | $31.25 | $31.89 | $31.89 | 1,252 |
| 2022-07-07 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2022-07-06 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2022-07-05 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 29 |
| 2022-07-01 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 900 |
| 2022-06-30 | $32.11 | $32.11 | $31.75 | $31.75 | $31.75 | 2,760 |
| 2022-06-29 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 3,523 |
| 2022-06-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2022-06-27 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 67 |
| 2022-06-24 | $32.92 | $32.97 | $32.92 | $32.97 | $32.97 | 3,188 |
| 2022-06-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 4,616 |
| 2022-06-22 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2022-06-21 | $32.97 | $32.97 | $32.56 | $32.56 | $32.56 | 6,776 |
| 2022-06-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 1,250 |
| 2022-06-16 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 92 |
| 2022-06-15 | $32.35 | $32.42 | $32.35 | $32.42 | $32.42 | 60 |
| 2022-06-14 | $31.89 | $32.75 | $31.89 | $32.75 | $32.75 | 219 |
| 2022-06-13 | $33.35 | $33.66 | $33.35 | $33.66 | $33.66 | 589 |
| 2022-06-10 | $33.25 | $33.30 | $33.25 | $33.30 | $33.30 | 340 |
| 2022-06-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-06-08 | $33.83 | $33.83 | $33.79 | $33.79 | $33.79 | 708 |
| 2022-06-07 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2022-06-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 69 |
| 2022-06-03 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2022-06-02 | $34.64 | $34.86 | $34.64 | $34.86 | $34.86 | 235 |
| 2022-06-01 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 1,531 |
| 2022-05-31 | $35.18 | $35.25 | $34.53 | $34.89 | $34.89 | 244 |
| 2022-05-27 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2022-05-26 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 20 |
| 2022-05-25 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 2,041 |
| 2022-05-24 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 3 |
| 2022-05-23 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 246 |
| 2022-05-20 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-05-19 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 23 |
| 2022-05-18 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 77 |
| 2022-05-17 | $34.76 | $34.76 | $34.75 | $34.75 | $34.75 | 1,320 |
| 2022-05-16 | $34.16 | $34.16 | $34.08 | $34.08 | $34.08 | 286 |
| 2022-05-13 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 75 |
| 2022-05-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 83 |
| 2022-05-11 | $33.17 | $33.22 | $33.17 | $33.22 | $33.22 | 73 |
| 2022-05-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 2 |
| 2022-05-09 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 8 |
| 2022-05-06 | $32.87 | $32.87 | $32.84 | $32.84 | $32.84 | 40 |
| 2022-05-05 | $33.45 | $33.45 | $33.30 | $33.30 | $33.30 | 1,922 |
| 2022-05-04 | $33.15 | $33.47 | $33.15 | $33.47 | $33.47 | 256 |
| 2022-05-03 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 28 |
| 2022-05-02 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2022-04-29 | $32.83 | $33.43 | $32.83 | $33.43 | $33.43 | 123 |
| 2022-04-28 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 16 |
| 2022-04-27 | $32.96 | $33.10 | $32.96 | $33.10 | $33.10 | 2,119 |
| 2022-04-26 | $33.15 | $33.15 | $32.71 | $33.01 | $33.01 | 900 |
| 2022-04-25 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 900 |
| 2022-04-22 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 57 |
| 2022-04-21 | $33.23 | $33.23 | $33.13 | $33.13 | $33.13 | 1,274 |
| 2022-04-20 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 37 |
| 2022-04-19 | $32.87 | $32.87 | $32.75 | $32.87 | $32.87 | 2,366 |
| 2022-04-18 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2022-04-14 | $32.26 | $33.52 | $32.26 | $33.33 | $33.33 | 161 |
| 2022-04-13 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 60 |
| 2022-04-12 | $33.20 | $33.21 | $33.20 | $33.21 | $33.21 | 9 |
| 2022-04-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 2 |
| 2022-04-08 | $33.38 | $33.51 | $33.38 | $33.51 | $33.51 | 249 |
| 2022-04-07 | $32.87 | $32.93 | $32.87 | $32.93 | $32.93 | 122 |
| 2022-04-06 | $32.58 | $32.87 | $32.58 | $32.87 | $32.87 | 227 |
| 2022-04-05 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 42 |
| 2022-04-04 | $33.32 | $33.32 | $33.31 | $33.31 | $33.31 | 40 |
| 2022-04-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 140 |
| 2022-03-31 | $32.79 | $33.19 | $32.79 | $33.19 | $33.19 | 61 |
| 2022-03-30 | $32.64 | $32.64 | $32.58 | $32.58 | $32.58 | 66 |
| 2022-03-29 | $34.10 | $34.16 | $34.10 | $34.16 | $33.61 | 83 |
| 2022-03-28 | $33.06 | $33.06 | $33.06 | $33.06 | $32.53 | 22 |
| 2022-03-25 | $33.60 | $33.60 | $33.60 | $33.60 | $33.06 | 97 |
| 2022-03-24 | $34.36 | $34.36 | $34.36 | $34.36 | $33.81 | 335 |
| 2022-03-23 | $34.14 | $34.25 | $34.14 | $34.25 | $33.70 | 1,152 |
| 2022-03-22 | $33.74 | $33.74 | $33.74 | $33.74 | $33.20 | 105 |
| 2022-03-21 | $34.06 | $34.06 | $34.06 | $34.06 | $33.52 | 7,959 |
| 2022-03-18 | $33.68 | $34.06 | $33.68 | $34.06 | $33.52 | 7,959 |
| 2022-03-17 | $33.87 | $33.87 | $33.87 | $33.87 | $33.33 | 650 |
| 2022-03-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.33 | 271 |
| 2022-03-15 | $33.86 | $34.31 | $33.86 | $34.31 | $33.76 | 1,474 |
| 2022-03-14 | $33.12 | $33.12 | $33.12 | $33.12 | $32.59 | 48 |
| 2022-03-11 | $32.56 | $32.56 | $32.56 | $32.56 | $32.04 | 10,802 |
| 2022-03-10 | $32.56 | $32.56 | $32.56 | $32.56 | $32.04 | 5 |
| 2022-03-09 | $32.96 | $32.96 | $32.60 | $32.60 | $32.08 | 1,318 |
| 2022-03-08 | $32.90 | $32.90 | $32.59 | $32.59 | $32.06 | 95 |
| 2022-03-07 | $32.79 | $32.79 | $32.79 | $32.79 | $32.26 | 1,236 |
| 2022-03-04 | $33.27 | $33.27 | $33.27 | $33.27 | $32.74 | 84 |
| 2022-03-03 | $32.91 | $32.91 | $32.91 | $32.91 | $32.38 | 1,000 |
| 2022-03-02 | $32.91 | $32.91 | $32.91 | $32.91 | $32.38 | 251 |
| 2022-03-01 | $32.58 | $32.58 | $32.58 | $32.58 | $32.06 | 2,477 |
| 2022-02-28 | $32.47 | $32.47 | $32.29 | $32.29 | $31.77 | 1,018 |
| 2022-02-25 | $32.12 | $32.17 | $32.12 | $32.17 | $31.66 | 63 |
| 2022-02-24 | $32.59 | $32.59 | $32.59 | $32.59 | $32.06 | 97 |
| 2022-02-23 | $33.07 | $33.07 | $33.07 | $33.07 | $32.54 | 30 |
| 2022-02-22 | $32.74 | $32.74 | $32.74 | $32.74 | $32.21 | 185 |
| 2022-02-18 | $32.74 | $32.74 | $32.74 | $32.74 | $32.21 | 0 |
| 2022-02-17 | $33.32 | $33.32 | $32.74 | $32.74 | $32.21 | 185 |
| 2022-02-16 | $32.21 | $32.21 | $32.21 | $32.21 | $31.70 | 100 |
| 2022-02-15 | $32.21 | $32.21 | $32.21 | $32.21 | $31.69 | 2,600 |
| 2022-02-14 | $32.30 | $32.30 | $32.30 | $32.30 | $31.78 | 0 |
| 2022-02-11 | $32.98 | $32.98 | $32.30 | $32.30 | $31.78 | 245 |
| 2022-02-10 | $32.29 | $32.42 | $32.29 | $32.42 | $31.90 | 3,279 |
| 2022-02-09 | $32.51 | $32.51 | $32.51 | $32.51 | $31.99 | 1,400 |
| 2022-02-08 | $32.51 | $32.51 | $32.51 | $32.51 | $31.99 | 1 |
| 2022-02-07 | $32.55 | $33.33 | $32.06 | $32.06 | $31.55 | 1,871 |
| 2022-02-04 | $33.06 | $33.06 | $31.87 | $32.39 | $31.87 | 1,090 |
| 2022-02-03 | $31.37 | $31.37 | $31.37 | $31.37 | $30.87 | 0 |
| 2022-02-02 | $32.06 | $32.06 | $31.37 | $31.37 | $30.87 | 2,069 |
| 2022-02-01 | $31.67 | $31.67 | $31.67 | $31.67 | $31.16 | 59,323 |
| 2022-01-31 | $31.09 | $31.90 | $31.09 | $31.79 | $31.28 | 2,078 |
| 2022-01-28 | $31.09 | $31.68 | $31.09 | $31.68 | $31.18 | 5,438 |
| 2022-01-27 | $31.23 | $31.23 | $31.22 | $31.22 | $30.72 | 135 |
| 2022-01-26 | $31.12 | $31.12 | $30.95 | $30.95 | $30.46 | 1,182 |
| 2022-01-25 | $32.39 | $32.89 | $31.95 | $32.39 | $31.87 | 318 |
| 2022-01-24 | $31.70 | $31.70 | $31.25 | $31.25 | $30.75 | 1,179 |
| 2022-01-21 | $31.30 | $31.30 | $31.30 | $31.30 | $30.79 | 15,750 |
| 2022-01-20 | $31.30 | $31.30 | $31.30 | $31.30 | $30.79 | 50,500 |
| 2022-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.50 | 24,630 |
| 2022-01-18 | $31.17 | $31.17 | $31.17 | $31.17 | $30.67 | 131 |
| 2022-01-14 | $31.17 | $31.17 | $31.17 | $31.17 | $30.67 | 0 |
| 2022-01-13 | $31.17 | $31.17 | $31.17 | $31.17 | $30.67 | 131 |
| 2022-01-12 | $31.41 | $31.41 | $31.41 | $31.41 | $30.91 | 430 |
| 2022-01-11 | $31.29 | $31.29 | $31.29 | $31.29 | $30.79 | 681 |
| 2022-01-10 | $30.50 | $30.50 | $29.97 | $29.97 | $29.49 | 1,335 |
| 2022-01-07 | $30.48 | $30.87 | $30.48 | $30.49 | $30.00 | 744 |
| 2022-01-06 | $29.52 | $29.52 | $29.52 | $29.52 | $29.05 | 104 |
| 2022-01-05 | $29.07 | $29.07 | $29.07 | $29.07 | $28.60 | 1,717 |
| 2022-01-04 | $29.07 | $29.07 | $29.07 | $29.07 | $28.60 | 0 |
| 2022-01-03 | $29.07 | $29.07 | $29.07 | $29.07 | $28.60 | 0 |
| 2021-12-31 | $29.07 | $29.72 | $29.07 | $29.07 | $28.60 | 155 |
| 2021-12-30 | $28.64 | $28.64 | $28.64 | $28.64 | $28.18 | 5 |
| 2021-12-29 | $29.33 | $29.75 | $28.82 | $29.75 | $29.27 | 67 |
| 2021-12-28 | $30.15 | $30.15 | $30.15 | $30.15 | $29.66 | 20 |
| 2021-12-27 | $29.16 | $29.16 | $29.16 | $29.16 | $28.69 | 96 |
| 2021-12-23 | $30.31 | $30.31 | $29.62 | $29.62 | $29.14 | 714 |
| 2021-12-22 | $29.75 | $29.75 | $28.87 | $28.87 | $28.41 | 639 |
| 2021-12-21 | $29.91 | $29.91 | $29.91 | $29.91 | $29.43 | 0 |
| 2021-12-20 | $30.44 | $30.44 | $29.91 | $29.91 | $29.43 | 1,336 |
| 2021-12-17 | $30.36 | $30.36 | $30.28 | $30.28 | $29.80 | 659 |
| 2021-12-16 | $29.40 | $29.67 | $29.40 | $29.67 | $29.20 | 47 |
| 2021-12-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.33 | 1,073 |
| 2021-12-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.06 | 10 |
| 2021-12-13 | $29.42 | $29.42 | $29.42 | $29.42 | $28.95 | 80 |
| 2021-12-10 | $28.84 | $29.52 | $28.84 | $29.15 | $28.68 | 929 |
| 2021-12-09 | $29.40 | $29.40 | $29.40 | $29.40 | $28.93 | 0 |
| 2021-12-08 | $29.40 | $29.40 | $29.40 | $29.40 | $28.93 | 0 |
| 2021-12-07 | $29.91 | $29.91 | $29.40 | $29.40 | $28.93 | 43 |
| 2021-12-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 209 |
| 2021-12-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.33 | 500 |
| 2021-12-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.33 | 102 |
| 2021-12-01 | $29.21 | $29.21 | $29.21 | $29.21 | $28.74 | 0 |
| 2021-11-30 | $29.21 | $29.21 | $29.21 | $29.21 | $28.74 | 72 |
| 2021-11-29 | $29.87 | $29.87 | $29.87 | $29.87 | $29.39 | 5 |
| 2021-11-26 | $29.37 | $29.37 | $29.37 | $29.37 | $28.90 | 558 |
| 2021-11-24 | $30.27 | $30.27 | $29.56 | $29.56 | $29.09 | 256 |
| 2021-11-23 | $29.54 | $29.54 | $29.54 | $29.54 | $29.07 | 0 |
| 2021-11-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.07 | 1,386 |
| 2021-11-19 | $29.84 | $29.84 | $29.52 | $29.52 | $29.05 | 4 |
| 2021-11-18 | $28.96 | $28.96 | $28.96 | $28.96 | $28.50 | 1,300 |
| 2021-11-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.51 | 79 |
| 2021-11-16 | $29.80 | $30.00 | $29.80 | $30.00 | $29.52 | 663 |
| 2021-11-15 | $29.95 | $30.23 | $29.95 | $29.96 | $29.48 | 71 |
| 2021-11-12 | $29.03 | $29.03 | $29.03 | $29.03 | $28.57 | 0 |
| 2021-11-11 | $29.03 | $29.03 | $29.03 | $29.03 | $28.57 | 40 |
| 2021-11-10 | $29.89 | $29.89 | $29.84 | $29.84 | $29.36 | 1,658 |
| 2021-11-09 | $30.19 | $30.19 | $30.19 | $30.19 | $29.71 | 1,900 |
| 2021-11-08 | $30.19 | $30.19 | $30.19 | $30.19 | $29.71 | 562 |
| 2021-11-05 | $30.27 | $30.52 | $30.27 | $30.31 | $29.83 | 393 |
| 2021-11-04 | $29.71 | $29.71 | $29.71 | $29.71 | $29.24 | 0 |
| 2021-11-03 | $29.69 | $29.71 | $29.69 | $29.71 | $29.24 | 10 |
| 2021-11-02 | $29.40 | $30.31 | $29.40 | $29.40 | $28.93 | 25 |
| 2021-11-01 | $30.92 | $30.92 | $30.92 | $30.92 | $30.43 | 23,056 |
| 2021-10-29 | $30.40 | $30.40 | $30.40 | $30.40 | $29.91 | 421 |
| 2021-10-28 | $31.52 | $31.52 | $31.49 | $31.49 | $30.99 | 15,850 |
| 2021-10-27 | $31.30 | $31.30 | $31.30 | $31.30 | $30.80 | 611 |
| 2021-10-26 | $32.08 | $32.08 | $31.52 | $31.52 | $31.02 | 9,086 |
| 2021-10-25 | $31.54 | $31.54 | $31.54 | $31.54 | $31.04 | 80 |
| 2021-10-22 | $32.30 | $32.30 | $32.30 | $32.30 | $31.78 | 5 |
| 2021-10-21 | $31.70 | $31.73 | $31.67 | $31.67 | $31.16 | 32 |
| 2021-10-20 | $31.44 | $31.44 | $31.42 | $31.42 | $30.92 | 244 |
| 2021-10-19 | $32.37 | $32.37 | $31.70 | $31.70 | $31.19 | 2,759 |
| 2021-10-18 | $31.81 | $32.05 | $31.61 | $32.05 | $31.54 | 60 |
| 2021-10-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.08 | 47 |
| 2021-10-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.08 | 8 |
| 2021-10-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.36 | 0 |
| 2021-10-12 | $33.00 | $33.20 | $32.89 | $32.89 | $32.36 | 205 |
| 2021-10-11 | $31.81 | $31.81 | $31.81 | $31.81 | $31.30 | 1,831 |
| 2021-10-08 | $32.32 | $32.32 | $32.32 | $32.32 | $31.80 | 0 |
| 2021-10-07 | $32.32 | $32.32 | $32.32 | $32.32 | $31.80 | 0 |
| 2021-10-06 | $32.32 | $32.32 | $32.32 | $32.32 | $31.80 | 450 |
| 2021-10-05 | $32.80 | $32.80 | $31.99 | $31.99 | $31.48 | 68 |
| 2021-10-04 | $33.13 | $33.13 | $33.13 | $33.13 | $32.60 | 0 |
| 2021-10-01 | $32.32 | $33.13 | $32.32 | $33.13 | $32.60 | 22,742 |
| 2021-09-30 | $32.90 | $32.90 | $32.90 | $32.90 | $32.37 | 55 |
| 2021-09-29 | $34.28 | $34.28 | $34.28 | $34.28 | $33.74 | 0 |
| 2021-09-28 | $34.25 | $34.28 | $34.25 | $34.28 | $33.21 | 208 |
| 2021-09-27 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 0 |
| 2021-09-24 | $34.95 | $34.95 | $34.20 | $34.20 | $33.13 | 1,419 |
| 2021-09-23 | $34.50 | $34.89 | $34.50 | $34.64 | $33.56 | 229 |
| 2021-09-22 | $34.50 | $35.00 | $34.50 | $35.00 | $33.91 | 88 |
| 2021-09-21 | $34.03 | $35.25 | $34.03 | $34.06 | $33.00 | 177 |
| 2021-09-20 | $34.55 | $34.55 | $34.55 | $34.55 | $33.47 | 0 |
| 2021-09-17 | $34.55 | $34.55 | $34.55 | $34.55 | $33.47 | 600 |
| 2021-09-16 | $34.55 | $34.55 | $34.55 | $34.55 | $33.47 | 5 |
| 2021-09-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.91 | 700 |
| 2021-09-14 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 0 |
| 2021-09-13 | $33.80 | $34.30 | $33.80 | $34.20 | $33.13 | 45 |
| 2021-09-10 | $34.50 | $34.50 | $33.80 | $33.80 | $32.75 | 1,517 |
| 2021-09-09 | $35.00 | $35.00 | $34.40 | $35.00 | $33.91 | 220 |
| 2021-09-08 | $33.77 | $33.77 | $33.77 | $33.77 | $32.72 | 13 |
| 2021-09-07 | $33.70 | $33.70 | $33.28 | $33.28 | $32.24 | 11 |
| 2021-09-03 | $32.87 | $32.87 | $32.00 | $32.86 | $31.84 | 73 |
| 2021-09-02 | $31.00 | $31.59 | $30.49 | $30.65 | $29.69 | 1,112 |
| 2021-09-01 | $31.00 | $31.00 | $30.70 | $30.70 | $29.74 | 29,684 |
| 2021-08-31 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 0 |
| 2021-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.03 | 21 |
| 2021-08-25 | $30.30 | $30.30 | $30.30 | $30.30 | $29.36 | 1 |
| 2021-08-24 | $30.75 | $30.75 | $30.75 | $30.75 | $29.79 | 2,500 |
| 2021-08-23 | $30.60 | $30.75 | $30.60 | $30.75 | $29.79 | 100 |
| 2021-08-20 | $30.60 | $30.60 | $30.60 | $30.60 | $29.65 | 0 |
| 2021-08-19 | $30.60 | $30.60 | $30.60 | $30.60 | $29.65 | 8 |
| 2021-08-18 | $30.77 | $30.77 | $30.77 | $30.77 | $29.81 | 7 |
| 2021-08-17 | $31.02 | $31.02 | $31.02 | $31.02 | $30.05 | 30 |
| 2021-08-16 | $30.93 | $30.93 | $30.93 | $30.93 | $29.97 | 107 |
| 2021-08-13 | $31.00 | $31.95 | $29.58 | $31.00 | $30.03 | 68 |
| 2021-08-12 | $31.57 | $31.57 | $31.57 | $31.57 | $30.59 | 114 |
| 2021-08-11 | $30.30 | $30.30 | $30.30 | $30.30 | $29.36 | 0 |
| 2021-08-10 | $29.28 | $31.59 | $29.28 | $30.30 | $29.36 | 266 |
| 2021-08-09 | $31.42 | $31.42 | $29.11 | $29.11 | $28.20 | 90 |
| 2021-08-06 | $30.10 | $30.10 | $30.10 | $30.10 | $29.16 | 0 |
| 2021-08-05 | $30.10 | $30.10 | $30.10 | $30.10 | $29.16 | 24 |
| 2021-08-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.00 | 300 |
| 2021-08-03 | $31.18 | $31.18 | $31.18 | $31.18 | $30.21 | 68 |
| 2021-08-02 | $31.20 | $31.20 | $30.50 | $30.50 | $29.55 | 3,602 |
| 2021-07-30 | $30.37 | $30.37 | $30.37 | $30.37 | $29.42 | 0 |
| 2021-07-29 | $30.36 | $30.37 | $30.36 | $30.37 | $29.42 | 344 |
| 2021-07-28 | $31.00 | $32.22 | $31.00 | $32.22 | $31.22 | 122 |
| 2021-07-27 | $31.75 | $31.75 | $30.92 | $31.20 | $30.23 | 137 |
| 2021-07-26 | $31.14 | $31.84 | $31.14 | $31.84 | $30.85 | 161 |
| 2021-07-23 | $31.28 | $31.28 | $31.20 | $31.20 | $30.23 | 9,736 |
| 2021-07-22 | $31.80 | $32.05 | $31.80 | $31.80 | $30.81 | 225 |
| 2021-07-21 | $31.00 | $31.99 | $31.00 | $31.80 | $30.81 | 3,365 |
| 2021-07-20 | $31.10 | $31.10 | $31.10 | $31.10 | $30.13 | 5,450 |
| 2021-07-19 | $32.30 | $32.30 | $31.10 | $31.10 | $30.13 | 4,615 |
| 2021-07-16 | $32.30 | $32.30 | $32.30 | $32.30 | $31.29 | 0 |
| 2021-07-15 | $32.30 | $32.30 | $32.30 | $32.30 | $31.29 | 2 |
| 2021-07-14 | $33.31 | $33.31 | $31.75 | $33.00 | $31.97 | 247 |
| 2021-07-13 | $31.40 | $31.40 | $31.40 | $31.40 | $30.42 | 11 |
| 2021-07-12 | $31.70 | $31.70 | $31.09 | $31.09 | $30.12 | 21 |
| 2021-07-09 | $29.39 | $32.51 | $29.39 | $30.14 | $29.20 | 577 |
| 2021-07-08 | $32.01 | $32.01 | $32.01 | $32.01 | $31.01 | 0 |
| 2021-07-07 | $32.02 | $32.02 | $32.01 | $32.01 | $31.01 | 56 |
| 2021-07-06 | $31.87 | $35.00 | $30.37 | $30.37 | $29.42 | 260 |
| 2021-07-02 | $30.08 | $30.08 | $30.08 | $30.08 | $29.14 | 0 |
| 2021-07-01 | $31.35 | $31.35 | $30.08 | $30.08 | $29.14 | 511 |
| 2021-06-30 | $30.90 | $30.90 | $30.90 | $30.90 | $29.94 | 83 |
| 2021-06-29 | $30.75 | $31.35 | $30.55 | $30.75 | $29.79 | 475 |
| 2021-06-28 | $31.15 | $31.15 | $31.15 | $31.15 | $30.18 | 96 |
| 2021-06-25 | $31.00 | $31.50 | $31.00 | $31.50 | $30.52 | 2,073 |
| 2021-06-24 | $31.00 | $31.61 | $31.00 | $31.61 | $30.62 | 478 |
| 2021-06-23 | $31.53 | $31.53 | $31.53 | $31.53 | $30.55 | 24 |
| 2021-06-22 | $31.98 | $31.98 | $31.50 | $31.85 | $30.86 | 183 |
| 2021-06-21 | $30.10 | $31.47 | $30.10 | $31.47 | $30.49 | 91 |
| 2021-06-18 | $33.42 | $33.42 | $33.42 | $33.42 | $32.38 | 0 |
| 2021-06-17 | $33.42 | $33.42 | $33.42 | $33.42 | $32.38 | 189 |
| 2021-06-16 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 2,206 |
| 2021-06-15 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 0 |
| 2021-06-14 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 0 |
| 2021-06-11 | $33.60 | $33.60 | $29.39 | $33.30 | $32.26 | 2,206 |
| 2021-06-10 | $32.90 | $32.90 | $32.90 | $32.90 | $31.87 | 23 |
| 2021-06-09 | $33.70 | $33.70 | $32.90 | $32.90 | $31.87 | 321 |
| 2021-06-08 | $34.30 | $34.30 | $34.30 | $34.30 | $33.23 | 11 |
| 2021-06-07 | $33.67 | $33.67 | $33.67 | $33.67 | $32.62 | 1,300 |
| 2021-06-04 | $34.26 | $34.26 | $34.26 | $34.26 | $33.19 | 1 |
| 2021-06-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 0 |
| 2021-06-02 | $33.30 | $33.30 | $33.30 | $33.30 | $32.26 | 19 |
| 2021-06-01 | $33.73 | $33.73 | $33.73 | $33.73 | $32.68 | 11,700 |
| 2021-05-28 | $33.45 | $34.25 | $33.45 | $33.73 | $32.68 | 1,058 |
| 2021-05-27 | $33.95 | $33.97 | $33.95 | $33.97 | $32.91 | 29 |
| 2021-05-26 | $33.40 | $33.80 | $33.40 | $33.80 | $32.75 | 11 |
| 2021-05-25 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 50 |
| 2021-05-24 | $34.42 | $34.42 | $33.00 | $33.00 | $31.97 | 88 |
| 2021-05-21 | $33.91 | $34.43 | $33.52 | $34.43 | $33.36 | 68 |
| 2021-05-20 | $34.25 | $34.25 | $34.25 | $34.25 | $33.18 | 0 |
| 2021-05-19 | $34.60 | $34.60 | $34.25 | $34.25 | $33.18 | 237 |
| 2021-05-18 | $34.05 | $34.42 | $34.00 | $34.42 | $33.35 | 305 |
| 2021-05-17 | $32.49 | $32.49 | $32.49 | $32.49 | $31.48 | 50 |
| 2021-05-14 | $32.54 | $32.60 | $32.03 | $32.60 | $31.58 | 270 |
| 2021-05-13 | $31.05 | $31.05 | $30.65 | $30.65 | $29.69 | 46 |
| 2021-05-12 | $31.10 | $31.10 | $30.89 | $30.89 | $29.93 | 63 |
| 2021-05-11 | $31.55 | $31.55 | $31.55 | $31.55 | $30.57 | 19 |
| 2021-05-10 | $31.30 | $31.30 | $31.30 | $31.30 | $30.32 | 100 |
| 2021-05-07 | $31.99 | $31.99 | $31.01 | $31.30 | $30.32 | 20 |
| 2021-05-06 | $30.98 | $30.98 | $30.19 | $30.19 | $29.25 | 76 |
| 2021-05-05 | $30.40 | $30.40 | $30.40 | $30.40 | $29.45 | 42 |
| 2021-05-04 | $30.00 | $30.48 | $29.55 | $30.00 | $29.06 | 152 |
| 2021-05-03 | $30.70 | $30.70 | $30.70 | $30.70 | $29.74 | 24 |
| 2021-04-30 | $30.38 | $30.38 | $30.00 | $30.00 | $29.06 | 51 |
| 2021-04-29 | $27.84 | $30.80 | $27.84 | $30.80 | $29.84 | 72 |
| 2021-04-28 | $31.00 | $31.00 | $28.00 | $28.00 | $27.13 | 420 |
| 2021-04-27 | $31.23 | $31.23 | $31.23 | $31.23 | $30.26 | 0 |
| 2021-04-26 | $30.55 | $31.23 | $30.55 | $31.23 | $30.26 | 85 |
| 2021-04-23 | $31.19 | $31.19 | $31.19 | $31.19 | $30.22 | 85 |
| 2021-04-22 | $31.75 | $31.75 | $31.75 | $31.75 | $30.76 | 0 |
| 2021-04-21 | $31.75 | $31.75 | $31.75 | $31.75 | $30.76 | 18 |
| 2021-04-20 | $31.93 | $31.93 | $31.93 | $31.93 | $30.93 | 0 |
| 2021-04-19 | $31.93 | $31.93 | $31.93 | $31.93 | $30.93 | 94 |
| 2021-04-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.04 | 5 |
| 2021-04-15 | $31.56 | $32.28 | $31.56 | $32.28 | $31.27 | 80 |
| 2021-04-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.04 | 70 |
| 2021-04-13 | $31.85 | $31.85 | $31.85 | $31.85 | $30.86 | 28 |
| 2021-04-12 | $31.70 | $31.70 | $31.70 | $31.70 | $30.71 | 297 |
| 2021-04-09 | $31.45 | $31.45 | $31.45 | $31.45 | $30.47 | 0 |
| 2021-04-08 | $32.00 | $32.00 | $31.40 | $31.45 | $30.47 | 412 |
| 2021-04-07 | $32.11 | $32.11 | $32.11 | $32.11 | $31.11 | 31 |
| 2021-04-06 | $31.75 | $31.85 | $31.75 | $31.85 | $30.86 | 40 |
| 2021-04-05 | $31.55 | $31.55 | $31.55 | $31.55 | $30.57 | 200 |
| 2021-04-01 | $31.40 | $31.47 | $31.40 | $31.47 | $30.49 | 95 |
| 2021-03-31 | $33.15 | $33.15 | $33.15 | $33.15 | $32.12 | 0 |
| 2021-03-30 | $33.15 | $33.15 | $33.15 | $33.15 | $32.12 | 0 |
| 2021-03-29 | $33.45 | $33.45 | $33.00 | $33.15 | $31.60 | 333 |
| 2021-03-26 | $33.40 | $33.40 | $33.40 | $33.40 | $31.83 | 161 |
| 2021-03-25 | $33.36 | $33.36 | $33.36 | $33.36 | $31.80 | 10 |
| 2021-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 30 |
| 2021-03-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 4 |
| 2021-03-22 | $32.35 | $32.35 | $32.35 | $32.35 | $30.83 | 0 |
| 2021-03-19 | $32.30 | $32.71 | $32.30 | $32.35 | $30.83 | 115 |
| 2021-03-18 | $32.15 | $32.50 | $32.15 | $32.50 | $30.98 | 139 |
| 2021-03-17 | $32.57 | $32.57 | $32.57 | $32.57 | $31.04 | 200 |
| 2021-03-16 | $32.57 | $32.57 | $32.57 | $32.57 | $31.04 | 0 |
| 2021-03-15 | $32.57 | $32.57 | $32.57 | $32.57 | $31.04 | 17 |
| 2021-03-12 | $32.50 | $33.14 | $32.50 | $33.11 | $31.56 | 536 |
| 2021-03-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.98 | 6 |
| 2021-03-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 0 |
| 2021-03-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 787 |
| 2021-03-08 | $31.33 | $31.33 | $31.33 | $31.33 | $29.86 | 24 |
| 2021-03-05 | $30.12 | $30.12 | $30.12 | $30.12 | $28.71 | 0 |
| 2021-03-04 | $30.12 | $30.12 | $30.12 | $30.12 | $28.71 | 11,961 |
| 2021-03-03 | $30.71 | $30.71 | $30.71 | $30.71 | $29.27 | 36 |
| 2021-03-02 | $31.20 | $31.20 | $31.20 | $31.20 | $29.74 | 0 |
| 2021-03-01 | $30.54 | $31.20 | $30.54 | $31.20 | $29.74 | 99 |
| 2021-02-26 | $32.30 | $32.30 | $32.30 | $32.30 | $30.79 | 0 |
| 2021-02-25 | $32.30 | $32.30 | $32.30 | $32.30 | $30.79 | 0 |
| 2021-02-24 | $32.15 | $32.30 | $32.15 | $32.15 | $30.64 | 200 |
| 2021-02-23 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 0 |
| 2021-02-22 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 0 |
| 2021-02-19 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 200 |
| 2021-02-18 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 0 |
| 2021-02-17 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 0 |
| 2021-02-16 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 0 |
| 2021-02-12 | $32.15 | $32.15 | $32.15 | $32.15 | $30.64 | 94 |
| 2021-02-11 | $31.74 | $31.76 | $31.74 | $31.76 | $30.27 | 3,646 |
| 2021-02-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 958 |
| 2021-02-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 0 |
| 2021-02-08 | $31.95 | $32.16 | $31.95 | $32.00 | $30.50 | 958 |
| 2021-02-05 | $31.35 | $31.46 | $31.35 | $31.46 | $29.99 | 156 |
| 2021-02-04 | $30.40 | $30.40 | $30.40 | $30.40 | $28.97 | 2,304 |
| 2021-02-03 | $29.91 | $29.91 | $29.91 | $29.91 | $28.51 | 105 |
| 2021-02-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.12 | 0 |
| 2021-02-01 | $29.23 | $29.50 | $29.23 | $29.50 | $28.12 | 12,135 |
| 2021-01-29 | $31.20 | $31.20 | $31.20 | $31.20 | $29.74 | 3,500 |
| 2021-01-28 | $31.20 | $31.20 | $31.20 | $31.20 | $29.74 | 70 |
| 2021-01-27 | $31.49 | $31.49 | $31.49 | $31.49 | $30.01 | 4 |
| 2021-01-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 0 |
| 2021-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 0 |
| 2021-01-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 307 |
| 2021-01-21 | $30.50 | $30.50 | $30.50 | $30.50 | $29.07 | 0 |
| 2021-01-20 | $30.50 | $30.50 | $30.50 | $30.50 | $29.07 | 54 |
| 2021-01-19 | $31.65 | $31.65 | $31.65 | $31.65 | $30.17 | 0 |
| 2021-01-15 | $31.10 | $31.65 | $31.10 | $31.65 | $30.17 | 90 |
| 2021-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 179 |
| 2021-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 0 |
| 2021-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 0 |
| 2021-01-11 | $29.58 | $30.00 | $29.58 | $30.00 | $28.59 | 179 |
| 2021-01-08 | $31.45 | $31.45 | $31.45 | $31.45 | $29.98 | 27 |
| 2021-01-07 | $30.60 | $30.71 | $30.55 | $30.55 | $29.12 | 169 |
| 2021-01-06 | $30.92 | $31.20 | $30.92 | $31.20 | $29.74 | 214 |
| 2021-01-05 | $30.25 | $30.25 | $30.25 | $30.25 | $28.83 | 30 |
| 2021-01-04 | $30.50 | $30.50 | $30.15 | $30.15 | $28.74 | 23,387 |
| 2020-12-31 | $30.10 | $30.10 | $30.10 | $30.10 | $28.69 | 0 |
| 2020-12-30 | $30.10 | $30.10 | $30.10 | $30.10 | $28.69 | 61 |
| 2020-12-29 | $29.65 | $29.65 | $29.65 | $29.65 | $28.26 | 1,717 |
| 2020-12-28 | $29.65 | $29.65 | $29.65 | $29.65 | $28.26 | 300 |
| 2020-12-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.26 | 0 |
| 2020-12-23 | $28.95 | $29.65 | $28.95 | $29.65 | $28.26 | 300 |
| 2020-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $27.69 | 0 |
| 2020-12-21 | $29.05 | $29.05 | $29.05 | $29.05 | $27.69 | 60 |
| 2020-12-18 | $29.40 | $29.40 | $29.40 | $29.40 | $28.02 | 0 |
| 2020-12-17 | $29.40 | $29.40 | $29.40 | $29.40 | $28.02 | 13 |
| 2020-12-16 | $28.90 | $28.90 | $28.90 | $28.90 | $27.55 | 21 |
| 2020-12-15 | $28.90 | $28.90 | $28.90 | $28.90 | $27.55 | 42 |
| 2020-12-14 | $28.70 | $28.70 | $28.08 | $28.70 | $27.35 | 101 |
| 2020-12-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.02 | 0 |
| 2020-12-10 | $28.35 | $28.35 | $28.35 | $28.35 | $27.02 | 0 |
| 2020-12-09 | $28.35 | $28.35 | $28.35 | $28.35 | $27.02 | 9 |
| 2020-12-08 | $28.85 | $29.00 | $28.85 | $29.00 | $27.64 | 1,467 |
| 2020-12-07 | $28.75 | $28.90 | $28.70 | $28.70 | $27.35 | 1,627 |
| 2020-12-04 | $29.10 | $29.10 | $28.50 | $28.50 | $27.16 | 91 |
| 2020-12-03 | $28.79 | $28.90 | $28.79 | $28.90 | $27.55 | 110 |
| 2020-12-02 | $28.65 | $28.65 | $28.65 | $28.65 | $27.31 | 235 |
| 2020-12-01 | $29.27 | $29.27 | $29.27 | $29.27 | $27.90 | 10 |
| 2020-11-30 | $28.70 | $28.90 | $28.70 | $28.90 | $27.55 | 1,056 |
| 2020-11-27 | $28.70 | $28.70 | $28.70 | $28.70 | $27.35 | 500 |
| 2020-11-25 | $29.29 | $29.29 | $28.70 | $28.70 | $27.35 | 550 |
| 2020-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $28.12 | 20 |
| 2020-11-23 | $29.00 | $30.00 | $29.00 | $30.00 | $28.59 | 120 |
| 2020-11-20 | $29.20 | $29.20 | $29.20 | $29.20 | $27.83 | 0 |
| 2020-11-19 | $29.20 | $29.20 | $29.20 | $29.20 | $27.83 | 0 |
| 2020-11-18 | $29.20 | $29.20 | $29.20 | $29.20 | $27.83 | 130 |
| 2020-11-17 | $30.34 | $30.34 | $30.34 | $30.34 | $28.92 | 0 |
| 2020-11-16 | $30.34 | $30.34 | $30.34 | $30.34 | $28.92 | 0 |
| 2020-11-13 | $30.34 | $30.34 | $30.34 | $30.34 | $28.92 | 0 |
| 2020-11-12 | $30.20 | $30.34 | $30.20 | $30.34 | $28.92 | 450 |
| 2020-11-11 | $29.80 | $29.80 | $29.80 | $29.80 | $28.40 | 0 |
| 2020-11-10 | $30.00 | $30.00 | $29.80 | $29.80 | $28.40 | 632 |
| 2020-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.64 | 40 |
| 2020-11-06 | $28.72 | $28.72 | $28.72 | $28.72 | $27.37 | 985 |
| 2020-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2020-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 14,000 |
| 2020-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2020-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2020-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2020-10-29 | $26.40 | $26.40 | $26.00 | $26.00 | $24.78 | 250 |
| 2020-10-28 | $26.67 | $26.67 | $26.67 | $26.67 | $25.42 | 152 |
| 2020-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 0 |
| 2020-10-26 | $27.23 | $27.23 | $26.00 | $26.00 | $24.78 | 226 |
| 2020-10-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.50 | 30 |
| 2020-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 400 |
| 2020-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.78 | 2,015 |
| 2020-10-20 | $26.10 | $26.10 | $26.00 | $26.00 | $24.78 | 120 |
| 2020-10-19 | $26.98 | $26.98 | $25.97 | $26.20 | $24.97 | 66 |
| 2020-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 0 |
| 2020-10-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 16,861 |
| 2020-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 0 |
| 2020-10-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 25 |
| 2020-10-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.40 | 0 |
| 2020-10-09 | $25.60 | $25.60 | $25.60 | $25.60 | $24.40 | 0 |
| 2020-10-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.40 | 0 |
| 2020-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.40 | 4,400 |
| 2020-10-06 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 400 |
| 2020-10-05 | $26.14 | $26.14 | $26.14 | $26.14 | $24.91 | 33,150 |
| 2020-10-02 | $25.32 | $26.14 | $25.32 | $26.14 | $24.91 | 2,012 |
| 2020-10-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.68 | 0 |
| 2020-09-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.68 | 0 |
| 2020-09-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.68 | 61 |
| 2020-09-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 0 |
| 2020-09-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 0 |
| 2020-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $23.90 | 7,824 |
| 2020-09-23 | $25.28 | $25.28 | $25.28 | $25.28 | $23.56 | 200 |
| 2020-09-22 | $25.28 | $25.28 | $25.28 | $25.28 | $23.56 | 69 |
| 2020-09-21 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 0 |
| 2020-09-18 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 40 |
| 2020-09-17 | $26.65 | $26.65 | $26.65 | $26.65 | $24.83 | 300 |
| 2020-09-16 | $26.65 | $26.65 | $26.65 | $26.65 | $24.83 | 0 |
| 2020-09-15 | $28.00 | $28.00 | $26.65 | $26.65 | $24.83 | 718 |
| 2020-09-14 | $28.30 | $28.30 | $28.30 | $28.30 | $26.37 | 200 |
| 2020-09-11 | $27.27 | $27.27 | $27.27 | $27.27 | $25.41 | 0 |
| 2020-09-10 | $27.27 | $27.27 | $27.27 | $27.27 | $25.41 | 0 |
| 2020-09-09 | $27.27 | $27.27 | $27.27 | $27.27 | $25.41 | 141 |
| 2020-09-08 | $28.25 | $28.25 | $28.25 | $28.25 | $26.32 | 0 |
| 2020-09-04 | $28.25 | $28.25 | $28.25 | $28.25 | $26.32 | 35 |
| 2020-09-03 | $28.18 | $28.18 | $28.18 | $28.18 | $26.26 | 0 |
| 2020-09-02 | $28.18 | $28.18 | $28.18 | $28.18 | $26.26 | 0 |
| 2020-09-01 | $28.60 | $28.60 | $28.18 | $28.18 | $26.26 | 5,742 |
| 2020-08-31 | $28.60 | $28.60 | $28.60 | $28.60 | $26.65 | 113 |
| 2020-08-28 | $31.74 | $31.74 | $31.74 | $31.74 | $29.57 | 0 |
| 2020-08-27 | $31.74 | $31.74 | $31.74 | $31.74 | $29.57 | 1,509 |
| 2020-08-26 | $31.74 | $31.74 | $31.74 | $31.74 | $29.57 | 0 |
| 2020-08-25 | $31.74 | $31.74 | $31.74 | $31.74 | $29.57 | 0 |
| 2020-08-24 | $31.74 | $31.74 | $31.74 | $31.74 | $29.57 | 1 |
| 2020-08-21 | $31.93 | $31.93 | $31.93 | $31.93 | $29.75 | 0 |
| 2020-08-20 | $31.94 | $31.94 | $31.93 | $31.93 | $29.75 | 94 |
| 2020-08-19 | $31.99 | $31.99 | $31.40 | $31.40 | $29.26 | 32 |
| 2020-08-18 | $31.85 | $31.85 | $31.85 | $31.85 | $29.68 | 0 |
| 2020-08-17 | $31.07 | $31.07 | $31.07 | $31.07 | $28.95 | 43 |
| 2020-08-14 | $31.07 | $31.07 | $31.07 | $31.07 | $28.95 | 0 |
| 2020-08-13 | $31.07 | $31.07 | $31.07 | $31.07 | $28.95 | 43 |
| 2020-08-12 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-08-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 1,300 |
| 2020-08-10 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 283 |
| 2020-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 2,073 |
| 2020-08-06 | $30.55 | $30.55 | $30.55 | $30.55 | $28.47 | 0 |
| 2020-08-05 | $30.55 | $30.55 | $30.55 | $30.55 | $28.47 | 0 |
| 2020-08-04 | $30.55 | $30.55 | $30.55 | $30.55 | $28.47 | 0 |
| 2020-08-03 | $30.55 | $30.55 | $30.55 | $30.55 | $28.47 | 0 |
| 2020-07-31 | $30.55 | $30.55 | $30.55 | $30.55 | $28.47 | 8,087 |
| 2020-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-29 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 2,523 |
| 2020-07-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 0 |
| 2020-07-16 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 2,523 |
| 2020-07-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.89 | 208 |
| 2020-07-14 | $31.20 | $31.20 | $31.20 | $31.20 | $29.07 | 0 |
| 2020-07-13 | $31.20 | $31.20 | $31.20 | $31.20 | $29.07 | 200 |
| 2020-07-10 | $29.97 | $29.97 | $29.97 | $29.97 | $27.93 | 121 |
| 2020-07-09 | $29.97 | $29.97 | $29.97 | $29.97 | $27.93 | 0 |
| 2020-07-08 | $29.97 | $29.97 | $29.97 | $29.97 | $27.93 | 277 |
| 2020-07-07 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-07-06 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-07-02 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 80,174 |
| 2020-07-01 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-06-30 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 45,000 |
| 2020-06-29 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-06-26 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-06-25 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-06-24 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2020-06-23 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 95 |
| 2020-06-22 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-06-19 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 1 |
| 2020-06-18 | $29.80 | $29.80 | $29.80 | $29.80 | $27.77 | 200 |
| 2020-06-17 | $29.80 | $29.80 | $29.80 | $29.80 | $27.77 | 41 |
| 2020-06-16 | $28.20 | $28.20 | $28.20 | $28.20 | $26.28 | 112 |
| 2020-06-15 | $28.20 | $28.20 | $28.20 | $28.20 | $26.28 | 600 |
| 2020-06-12 | $29.01 | $29.01 | $29.01 | $29.01 | $27.03 | 0 |
| 2020-06-11 | $29.01 | $29.01 | $29.01 | $29.01 | $27.03 | 19 |
| 2020-06-10 | $30.02 | $30.02 | $30.02 | $30.02 | $27.97 | 32 |
| 2020-06-09 | $30.35 | $30.35 | $30.35 | $30.35 | $28.28 | 863 |
| 2020-06-08 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 0 |
| 2020-06-05 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 0 |
| 2020-06-04 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 5 |
| 2020-06-03 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-06-02 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-06-01 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-29 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-28 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-27 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-26 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-22 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-21 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 0 |
| 2020-05-20 | $29.60 | $29.60 | $29.60 | $29.60 | $27.58 | 1 |
| 2020-05-19 | $29.43 | $29.43 | $29.43 | $29.43 | $27.42 | 0 |
| 2020-05-18 | $29.43 | $29.43 | $29.43 | $29.43 | $27.42 | 0 |
| 2020-05-15 | $29.43 | $29.43 | $29.43 | $29.43 | $27.42 | 0 |
| 2020-05-14 | $29.43 | $29.43 | $29.43 | $29.43 | $27.42 | 1,464 |
| 2020-05-13 | $28.90 | $28.90 | $28.90 | $28.90 | $26.93 | 223 |
| 2020-05-12 | $28.40 | $28.40 | $28.40 | $28.40 | $26.46 | 0 |
| 2020-05-11 | $28.40 | $28.40 | $28.40 | $28.40 | $26.46 | 0 |
| 2020-05-08 | $28.40 | $28.40 | $28.40 | $28.40 | $26.46 | 0 |
| 2020-05-07 | $27.70 | $28.40 | $27.70 | $28.40 | $26.46 | 1,243 |
| 2020-05-06 | $29.33 | $29.33 | $29.33 | $29.33 | $27.33 | 86 |
| 2020-05-05 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-05-04 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-05-01 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-04-30 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-04-29 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-04-28 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-04-27 | $29.45 | $29.45 | $29.45 | $29.45 | $27.44 | 0 |
| 2020-04-24 | $29.20 | $29.45 | $29.20 | $29.45 | $27.44 | 140 |
| 2020-04-23 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 0 |
| 2020-04-22 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 0 |
| 2020-04-21 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 0 |
| 2020-04-20 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 0 |
| 2020-04-17 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 0 |
| 2020-04-16 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 200 |
| 2020-04-15 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 1,055 |
| 2020-04-14 | $29.21 | $29.21 | $29.21 | $29.21 | $27.22 | 1,210 |
| 2020-04-13 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 0 |
| 2020-04-09 | $29.10 | $29.10 | $29.10 | $29.10 | $27.11 | 800 |
| 2020-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 0 |
| 2020-04-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 0 |
| 2020-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 0 |
| 2020-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 375 |
| 2020-04-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 0 |
| 2020-04-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 5,308 |
| 2020-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $27.02 | 8,051 |
| 2020-03-30 | $31.35 | $31.35 | $31.35 | $31.35 | $29.21 | 200 |
| 2020-03-27 | $31.35 | $31.35 | $31.35 | $31.35 | $28.70 | 0 |
| 2020-03-26 | $29.35 | $31.35 | $29.35 | $31.35 | $28.70 | 15,846 |
| 2020-03-25 | $26.27 | $26.27 | $26.27 | $26.27 | $24.05 | 0 |
| 2020-03-24 | $26.27 | $26.27 | $26.27 | $26.27 | $24.05 | 2,558 |
| 2020-03-23 | $26.27 | $26.27 | $26.27 | $26.27 | $24.05 | 4,799 |
| 2020-03-20 | $26.27 | $26.27 | $26.27 | $26.27 | $24.05 | 1,500 |
| 2020-03-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.49 | 0 |
| 2020-03-18 | $26.75 | $26.75 | $26.75 | $26.75 | $24.49 | 7,673 |
| 2020-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 370 |
| 2020-03-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.56 | 958 |
| 2020-03-13 | $30.70 | $30.70 | $30.70 | $30.70 | $28.11 | 8,809 |
| 2020-03-12 | $30.70 | $30.70 | $30.70 | $30.70 | $28.11 | 0 |
| 2020-03-11 | $30.70 | $30.70 | $30.70 | $30.70 | $28.11 | 0 |
| 2020-03-10 | $30.70 | $30.70 | $30.70 | $30.70 | $28.11 | 204 |
| 2020-03-09 | $30.88 | $30.88 | $30.88 | $30.88 | $28.27 | 0 |
| 2020-03-06 | $30.88 | $30.88 | $30.88 | $30.88 | $28.27 | 2 |
| 2020-03-05 | $27.19 | $27.19 | $27.19 | $27.19 | $24.89 | 800 |
| 2020-03-04 | $27.19 | $27.19 | $27.19 | $27.19 | $24.89 | 0 |
| 2020-03-03 | $27.19 | $27.19 | $27.19 | $27.19 | $24.89 | 300 |
| 2020-03-02 | $27.19 | $27.19 | $27.19 | $27.19 | $24.89 | 0 |
| 2020-02-28 | $27.50 | $27.50 | $27.19 | $27.19 | $24.89 | 281 |
| 2020-02-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.92 | 500 |
| 2020-02-26 | $30.50 | $30.50 | $30.50 | $30.50 | $27.92 | 12,000 |
| 2020-02-25 | $30.50 | $30.50 | $30.50 | $30.50 | $27.92 | 510 |
| 2020-02-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.92 | 26 |
| 2020-02-21 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-20 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 200 |
| 2020-02-19 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-18 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-14 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-13 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-12 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-11 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 0 |
| 2020-02-10 | $30.79 | $30.79 | $30.79 | $30.79 | $28.19 | 66 |
| 2020-02-07 | $30.65 | $30.65 | $30.65 | $30.65 | $28.06 | 0 |
| 2020-02-06 | $30.65 | $30.65 | $30.65 | $30.65 | $28.06 | 600 |
| 2020-02-04 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-02-03 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-31 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-29 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-28 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-27 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-24 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-23 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-22 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 0 |
| 2020-01-21 | $29.85 | $29.85 | $29.85 | $29.85 | $27.33 | 100 |
| 2020-01-17 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 300 |
| 2020-01-16 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-15 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 100 |
| 2020-01-14 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 1,400 |
| 2020-01-13 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-10 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-09 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-08 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-07 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 0 |
| 2020-01-06 | $30.08 | $30.08 | $30.08 | $30.08 | $27.54 | 42,200 |
| 2020-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.47 | 0 |
| 2020-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.47 | 0 |
| 2019-12-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.47 | 5 |
| 2019-12-30 | $30.18 | $30.18 | $30.18 | $30.18 | $27.63 | 0 |
| 2019-12-27 | $30.18 | $30.18 | $30.18 | $30.18 | $27.63 | 0 |
| 2019-12-26 | $30.18 | $30.18 | $30.18 | $30.18 | $27.63 | 0 |
| 2019-12-24 | $30.18 | $30.18 | $30.18 | $30.18 | $27.63 | 301 |
| 2019-12-23 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-20 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-19 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-18 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 2,362 |
| 2019-12-17 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-16 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-13 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-12 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-11 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-10 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-09 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 400 |
| 2019-12-06 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-05 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 200 |
| 2019-12-04 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-03 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-12-02 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-29 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-27 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-26 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-25 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-22 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-21 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-20 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-19 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-18 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-15 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-14 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-13 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-12 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 0 |
| 2019-11-11 | $29.42 | $29.42 | $29.42 | $29.42 | $26.94 | 300 |
| 2019-11-08 | $30.20 | $30.20 | $30.20 | $30.20 | $27.65 | 49 |
| 2019-11-07 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-11-06 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-11-05 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-11-04 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-11-01 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-31 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-30 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-29 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-28 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-25 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 0 |
| 2019-10-24 | $28.01 | $28.01 | $28.01 | $28.01 | $25.64 | 1 |
| 2019-10-23 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 4,848 |
| 2019-10-22 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 0 |
| 2019-10-21 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 0 |
| 2019-10-18 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 0 |
| 2019-10-17 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 0 |
| 2019-10-16 | $28.63 | $28.63 | $28.63 | $28.63 | $26.21 | 2,004 |
| 2019-10-15 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-14 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-11 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-10 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-09 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-08 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 0 |
| 2019-10-07 | $27.20 | $27.20 | $27.20 | $27.20 | $24.90 | 48 |
| 2019-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.26 | 0 |
| 2019-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.26 | 0 |
| 2019-10-02 | $26.75 | $26.75 | $26.50 | $26.50 | $24.26 | 107 |
| 2019-10-01 | $26.15 | $26.15 | $26.15 | $26.15 | $23.94 | 3,200 |
| 2019-09-30 | $26.80 | $26.80 | $26.80 | $26.80 | $24.54 | 0 |
| 2019-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $24.54 | 0 |
| 2019-09-26 | $26.80 | $26.80 | $26.80 | $26.80 | $24.08 | 0 |
| 2019-09-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.08 | 111 |
| 2019-09-24 | $27.55 | $27.55 | $27.55 | $27.55 | $24.75 | 500 |
| 2019-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.03 | 15 |
| 2019-09-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.03 | 0 |
| 2019-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.03 | 0 |
| 2019-09-18 | $26.98 | $26.98 | $26.75 | $26.75 | $24.03 | 4,015 |
| 2019-09-17 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-16 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-13 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-12 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-11 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-10 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 7,500 |
| 2019-09-09 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-06 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-05 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-04 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 0 |
| 2019-09-03 | $26.69 | $26.69 | $26.69 | $26.69 | $23.98 | 100,000 |
| 2019-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $23.81 | 0 |
| 2019-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $23.81 | 5,900 |
| 2019-08-28 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 0 |
| 2019-08-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 0 |
| 2019-08-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 0 |
| 2019-08-23 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 0 |
| 2019-08-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 0 |
| 2019-08-21 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-08-20 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-08-19 | $25.80 | $25.80 | $25.80 | $25.80 | $23.18 | 20,100 |
| 2019-08-15 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-14 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-13 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-12 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-09 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-08 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-08-07 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-06 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-05 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-02 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-08-01 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-07-31 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-07-30 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-07-29 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-07-26 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-25 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-24 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-23 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-22 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-19 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 0 |
| 2019-07-18 | $26.23 | $26.23 | $26.23 | $26.23 | $23.57 | 400 |
| 2019-07-17 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-16 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-15 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-12 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-11 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 15,746 |
| 2019-07-10 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-09 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-08 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-05 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-03 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 0 |
| 2019-07-02 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 1,462 |
| 2019-07-01 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 48,100 |
| 2019-06-28 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-26 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-25 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-24 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-21 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-18 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-17 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-14 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 0 |
| 2019-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 30,766 |
| 2019-06-12 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 1,768 |
| 2019-06-11 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 81,600 |
| 2019-06-07 | $25.55 | $25.55 | $25.55 | $25.55 | $22.96 | 1,110 |
| 2019-06-06 | $25.70 | $25.70 | $25.70 | $25.70 | $23.09 | 0 |
| 2019-06-05 | $25.70 | $25.70 | $25.70 | $25.70 | $23.09 | 0 |
| 2019-06-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.09 | 2,000 |
| 2019-05-31 | $25.25 | $25.25 | $25.25 | $25.25 | $22.69 | 12,102 |
| 2019-05-30 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-29 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 400 |
| 2019-05-28 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-21 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 0 |
| 2019-05-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 145 |
| 2019-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-15 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-14 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-13 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-10 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2019-05-09 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 47 |
| 2019-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.21 | 0 |
| 2019-05-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.21 | 1,200 |
| 2019-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.21 | 0 |
| 2019-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.21 | 0 |
| 2019-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.21 | 87 |
| 2019-05-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-30 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-25 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-24 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-22 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-18 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-17 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-16 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 23,536 |
| 2019-04-15 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 160,000 |
| 2019-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-11 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 1,600 |
| 2019-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-03 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 0 |
| 2019-04-02 | $21.40 | $21.40 | $21.40 | $21.40 | $19.23 | 69 |
| 2019-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 48,100 |
| 2019-03-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 47 |
| 2019-03-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 0 |
| 2019-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.77 | 40 |
| 2019-03-26 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-25 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-22 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-21 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-20 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 30,123 |
| 2019-03-18 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-14 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 990 |
| 2019-03-13 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-12 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-11 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-08 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-07 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-06 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 0 |
| 2019-03-05 | $23.55 | $23.55 | $23.55 | $23.55 | $21.16 | 50 |
| 2019-03-04 | $24.33 | $24.33 | $24.33 | $24.33 | $21.86 | 50 |
| 2019-03-01 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 0 |
| 2019-02-28 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 0 |
| 2019-02-27 | $24.30 | $24.30 | $24.30 | $24.30 | $21.83 | 500 |
| 2019-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-02-21 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 3,312 |
| 2019-02-20 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 135 |
| 2019-02-19 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 1,700 |
| 2019-02-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-13 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-08 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-07 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-06 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 0 |
| 2019-02-05 | $24.25 | $24.25 | $24.25 | $24.25 | $21.79 | 87 |
| 2019-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-02-01 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-31 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-30 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-28 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-25 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-24 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-23 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-18 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-17 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-16 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-15 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-14 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-11 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 0 |
| 2019-01-10 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 20,393 |
| 2019-01-09 | $24.35 | $24.35 | $24.35 | $24.35 | $21.88 | 1 |
| 2019-01-08 | $23.70 | $23.70 | $23.70 | $23.70 | $21.29 | 0 |
| 2019-01-07 | $23.70 | $23.70 | $23.70 | $23.70 | $21.29 | 0 |
| 2019-01-04 | $23.70 | $23.70 | $23.70 | $23.70 | $21.29 | 0 |
| 2019-01-03 | $23.70 | $23.70 | $23.70 | $23.70 | $21.29 | 0 |
| 2018-12-31 | $23.70 | $23.70 | $23.70 | $23.70 | $21.29 | 400 |
| 2018-12-27 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2018-12-26 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2018-12-24 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 0 |
| 2018-12-21 | $23.10 | $23.10 | $23.10 | $23.10 | $20.75 | 2,155 |
| 2018-12-20 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 116,890 |
| 2018-12-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 1,040 |
| 2018-12-14 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-13 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-12 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 900 |
| 2018-12-11 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-10 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-07 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-04 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-12-03 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-11-30 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-11-29 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 12,557 |
| 2018-11-28 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-11-27 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-11-26 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 0 |
| 2018-11-23 | $22.90 | $22.90 | $22.90 | $22.90 | $20.57 | 200 |
| 2018-11-21 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-20 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-19 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-16 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 157,281 |
| 2018-11-14 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-13 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-12 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-09 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 0 |
| 2018-11-08 | $21.95 | $21.95 | $21.95 | $21.95 | $19.72 | 285 |
| 2018-11-07 | $21.77 | $21.77 | $21.77 | $21.77 | $19.56 | 0 |
| 2018-11-06 | $21.77 | $21.77 | $21.77 | $21.77 | $19.56 | 0 |
| 2018-11-05 | $21.77 | $21.77 | $21.77 | $21.77 | $19.56 | 0 |
| 2018-11-02 | $21.77 | $21.77 | $21.77 | $21.77 | $19.56 | 0 |
| 2018-11-01 | $21.77 | $21.77 | $21.77 | $21.77 | $19.56 | 12,700 |
| 2018-10-31 | $27.25 | $27.25 | $27.25 | $27.25 | $24.48 | 5,000 |
| 2018-10-30 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-29 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-26 | $27.25 | $27.25 | $27.25 | $27.25 | $24.48 | 0 |
| 2018-10-25 | $27.25 | $27.25 | $27.25 | $27.25 | $24.48 | 0 |
| 2018-10-24 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-23 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-22 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-19 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-18 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-17 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-16 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-15 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-12 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-11 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-10 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-09 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 3 |
| 2018-10-08 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-05 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-04 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-10-03 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 700 |
| 2018-10-02 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 78,840 |
| 2018-10-01 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-09-28 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-09-27 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 0 |
| 2018-09-26 | $27.35 | $27.35 | $27.35 | $27.35 | $24.57 | 157,900 |
| 2018-09-25 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-24 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-21 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-20 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-18 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-17 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-14 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2018-09-13 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 1,700 |
| 2018-09-12 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 560 |
| 2018-09-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-09-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-09-07 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-09-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-09-05 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 200 |
| 2018-09-04 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-31 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 80 |
| 2018-08-30 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-29 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 1,700 |
| 2018-08-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-27 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-24 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-22 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-21 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-17 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-16 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-15 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-14 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-09 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-08 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-08-01 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 242 |
| 2018-07-31 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-30 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-27 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-26 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-25 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-24 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-19 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 8,370 |
| 2018-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-17 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-16 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 5,000 |
| 2018-07-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-09 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-07-03 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 81,585 |
| 2018-07-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-29 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-27 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 1,500 |
| 2018-06-26 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-25 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-22 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-21 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-19 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 520 |
| 2018-06-15 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-14 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-12 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-08 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-07 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-06 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-05 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-04 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-06-01 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-31 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-30 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-29 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-25 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-24 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 400 |
| 2018-05-22 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-21 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-17 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-16 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-15 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-14 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-09 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-08 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-07 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 0 |
| 2018-05-04 | $26.40 | $26.40 | $26.40 | $26.40 | $23.34 | 623 |
| 2018-05-03 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-05-02 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 1,833 |
| 2018-05-01 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-30 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-27 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-26 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-25 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-24 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-23 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-20 | $25.86 | $25.86 | $25.86 | $25.86 | $22.86 | 0 |
| 2018-04-19 | $26.00 | $26.00 | $25.86 | $25.86 | $22.86 | 15,420 |
| 2018-04-18 | $26.62 | $26.62 | $26.62 | $26.62 | $23.54 | 0 |
| 2018-04-17 | $26.62 | $26.62 | $26.62 | $26.62 | $23.54 | 0 |
| 2018-04-16 | $26.62 | $26.62 | $26.62 | $26.62 | $23.54 | 100 |
| 2018-04-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.05 | 0 |
| 2018-04-12 | $26.08 | $26.08 | $26.08 | $26.08 | $23.05 | 10,000 |
| 2018-04-11 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 0 |
| 2018-04-10 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 0 |
| 2018-04-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 0 |
| 2018-04-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 13,300 |
| 2018-04-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 116 |
| 2018-04-04 | $25.40 | $25.40 | $25.40 | $25.40 | $22.46 | 100 |
| 2018-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.32 | 5,000 |
| 2018-04-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.32 | 100 |
| 2018-03-29 | $24.85 | $24.85 | $24.85 | $24.85 | $21.97 | 0 |
| 2018-03-28 | $24.85 | $24.85 | $24.85 | $24.85 | $21.97 | 0 |
| 2018-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-26 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-23 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-22 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-20 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-16 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-15 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-14 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-13 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-12 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-09 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2018-03-08 | $24.80 | $24.85 | $24.80 | $24.85 | $21.60 | 2,370 |
| 2018-03-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.34 | 0 |
| 2018-03-06 | $24.55 | $24.55 | $24.55 | $24.55 | $21.34 | 0 |
| 2018-03-05 | $24.55 | $24.55 | $24.55 | $24.55 | $21.34 | 412 |
| 2018-03-02 | $24.55 | $24.55 | $24.55 | $24.55 | $21.34 | 2,500 |
| 2018-03-01 | $24.55 | $24.55 | $24.55 | $24.55 | $21.34 | 0 |
| 2018-02-28 | $24.55 | $24.55 | $24.40 | $24.55 | $21.34 | 206 |
| 2018-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-26 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-15 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 2,000 |
| 2018-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-05 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 0 |
| 2018-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.16 | 1,000 |
| 2018-02-01 | $26.25 | $26.25 | $25.50 | $25.50 | $22.16 | 772 |
| 2018-01-31 | $24.95 | $24.95 | $24.95 | $24.95 | $21.69 | 6 |
| 2018-01-30 | $25.30 | $25.30 | $25.30 | $25.30 | $21.99 | 6 |
| 2018-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-26 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-25 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-24 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-23 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-22 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-19 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-18 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-17 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 230 |
| 2018-01-16 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-12 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-11 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-10 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-09 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-08 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-05 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 35 |
| 2018-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-03 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2018-01-02 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 0 |
| 2017-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $21.47 | 226 |
| 2017-12-28 | $24.80 | $24.80 | $24.80 | $24.80 | $21.56 | 0 |
| 2017-12-27 | $24.80 | $24.80 | $24.80 | $24.80 | $21.56 | 0 |
| 2017-12-26 | $24.80 | $24.80 | $24.80 | $24.80 | $21.56 | 300 |
| 2017-12-22 | $24.80 | $24.80 | $24.80 | $24.80 | $21.56 | 283 |
| 2017-12-21 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2017-12-20 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 0 |
| 2017-12-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.60 | 46 |
| 2017-12-18 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-15 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-14 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-13 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 1,400 |
| 2017-12-12 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-11 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-08 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-07 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 4,757 |
| 2017-12-06 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-05 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-04 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 0 |
| 2017-12-01 | $28.30 | $28.30 | $28.30 | $28.30 | $24.60 | 28 |
| 2017-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 5,000 |
| 2017-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 2,047 |
| 2017-11-28 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 2,250 |
| 2017-11-27 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-24 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-22 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-21 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-20 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-17 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 0 |
| 2017-11-16 | $26.45 | $26.45 | $26.45 | $26.45 | $22.99 | 700 |
| 2017-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-08 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 100 |
| 2017-11-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-11-02 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 126 |
| 2017-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 186 |
| 2017-10-31 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-30 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-27 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-26 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-25 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-24 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 5,000 |
| 2017-10-23 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-20 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-19 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-18 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-17 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-16 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-13 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-05 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-04 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-03 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-10-02 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-29 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-28 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-26 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-25 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-22 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-21 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-20 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-19 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-15 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-08 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-05 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 0 |
| 2017-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $23.29 | 100 |
| 2017-08-31 | $26.50 | $26.80 | $26.45 | $26.80 | $23.29 | 612 |
| 2017-08-30 | $26.85 | $26.85 | $26.85 | $26.85 | $23.34 | 100 |
| 2017-08-28 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 700 |
| 2017-08-25 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-08-24 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-08-23 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 126 |
| 2017-08-22 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-08-21 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 42 |
| 2017-08-18 | $26.90 | $26.90 | $26.90 | $26.90 | $23.38 | 252 |
| 2017-08-17 | $26.65 | $26.65 | $26.65 | $26.65 | $23.16 | 250 |
| 2017-08-16 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-15 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-14 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-11 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-10 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-09 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-08 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-07 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-04 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 900 |
| 2017-08-03 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-02 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-08-01 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-31 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-28 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 24,000 |
| 2017-07-27 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-26 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-25 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-24 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-20 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-18 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-17 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-14 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 0 |
| 2017-07-13 | $25.62 | $25.62 | $25.62 | $25.62 | $22.27 | 54 |
| 2017-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-07-10 | $25.55 | $25.75 | $25.55 | $25.75 | $22.38 | 12,600 |
| 2017-07-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.60 | 21 |
| 2017-07-06 | $26.40 | $26.40 | $26.40 | $26.40 | $22.95 | 0 |
| 2017-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $22.95 | 165 |
| 2017-07-03 | $26.40 | $26.40 | $26.40 | $26.40 | $22.95 | 0 |
| 2017-06-30 | $26.40 | $26.40 | $26.40 | $26.40 | $22.95 | 15 |
| 2017-06-29 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 0 |
| 2017-06-28 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 0 |
| 2017-06-27 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 2,155 |
| 2017-06-26 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 0 |
| 2017-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 0 |
| 2017-06-22 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 0 |
| 2017-06-21 | $27.30 | $27.30 | $27.30 | $27.30 | $23.73 | 26 |
| 2017-06-20 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-06-19 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-06-16 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 0 |
| 2017-06-15 | $27.05 | $27.05 | $27.05 | $27.05 | $23.51 | 96 |
| 2017-06-14 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 33 |
| 2017-06-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 0 |
| 2017-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90 | 45 |
| 2017-06-01 | $27.40 | $27.40 | $27.40 | $27.40 | $23.82 | 48 |
| 2017-05-31 | $27.45 | $27.45 | $27.45 | $27.45 | $23.86 | 80 |
| 2017-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.47 | 67,600 |
| 2017-05-26 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 0 |
| 2017-05-25 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 0 |
| 2017-05-24 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 0 |
| 2017-05-23 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 0 |
| 2017-05-22 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 0 |
| 2017-05-19 | $27.20 | $27.20 | $27.20 | $27.20 | $23.64 | 30 |
| 2017-05-18 | $27.10 | $27.10 | $27.10 | $27.10 | $23.55 | 1,033 |
| 2017-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 0 |
| 2017-05-16 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 0 |
| 2017-05-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 0 |
| 2017-05-12 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 0 |
| 2017-05-11 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 0 |
| 2017-05-10 | $26.25 | $26.25 | $26.25 | $26.25 | $22.82 | 49 |
| 2017-05-09 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-08 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-05 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-04 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-03 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-02 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-05-01 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 0 |
| 2017-04-28 | $26.20 | $26.20 | $26.20 | $26.20 | $22.77 | 184 |
| 2017-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 0 |
| 2017-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 0 |
| 2017-04-25 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 0 |
| 2017-04-24 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 1,300 |
| 2017-04-21 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 0 |
| 2017-04-20 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 0 |
| 2017-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $23.03 | 200 |
| 2017-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 5,800 |
| 2017-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.38 | 0 |
| 2017-04-06 | $25.75 | $26.15 | $25.75 | $25.75 | $22.38 | 584 |
| 2017-04-05 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-04-03 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-03-31 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-03-30 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-03-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.21 | 0 |
| 2017-03-28 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 0 |
| 2017-03-27 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 0 |
| 2017-03-24 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 0 |
| 2017-03-23 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 0 |
| 2017-03-22 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 0 |
| 2017-03-21 | $26.70 | $26.70 | $26.70 | $26.70 | $8.64 | 74 |
| 2017-03-20 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 0 |
| 2017-03-17 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 0 |
| 2017-03-16 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 0 |
| 2017-03-15 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 0 |
| 2017-03-14 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 0 |
| 2017-03-13 | $26.10 | $26.10 | $26.10 | $26.10 | $8.45 | 385 |
| 2017-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $8.25 | 0 |
| 2017-03-09 | $25.46 | $25.50 | $25.46 | $25.50 | $8.25 | 389 |
| 2017-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 56 |
| 2017-03-06 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-03-03 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-03-02 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-03-01 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-28 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-27 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-24 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-23 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-22 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 42 |
| 2017-02-21 | $25.60 | $25.60 | $25.60 | $25.60 | $8.29 | 0 |
| 2017-02-17 | $25.60 | $25.60 | $25.60 | $25.60 | $8.29 | 47 |
| 2017-02-16 | $25.65 | $25.65 | $25.65 | $25.65 | $8.30 | 1,070 |
| 2017-02-15 | $25.80 | $25.80 | $25.80 | $25.80 | $8.35 | 0 |
| 2017-02-14 | $25.50 | $25.80 | $25.50 | $25.80 | $8.35 | 10,953 |
| 2017-02-13 | $26.80 | $26.80 | $26.80 | $26.80 | $8.67 | 20 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 1,728 |
| 2017-02-07 | $25.90 | $26.00 | $25.90 | $26.00 | $8.42 | 199 |
| 2017-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 1,600 |
| 2017-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 43 |
| 2017-02-01 | $26.50 | $26.50 | $26.50 | $26.50 | $8.58 | 44,039 |
| 2017-01-31 | $26.25 | $26.80 | $26.25 | $26.50 | $8.58 | 3,948 |
| 2017-01-30 | $26.55 | $26.55 | $26.55 | $26.55 | $8.59 | 0 |
| 2017-01-27 | $26.55 | $26.55 | $26.55 | $26.55 | $8.59 | 27 |
| 2017-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-13 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 0 |
| 2017-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 45 |
| 2017-01-04 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 932 |
| 2017-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 0 |
| 2016-12-30 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 0 |
| 2016-12-29 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 16,000 |
| 2016-12-28 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 0 |
| 2016-12-27 | $25.20 | $25.20 | $25.20 | $25.20 | $8.16 | 0 |
| 2016-12-23 | $25.41 | $25.41 | $25.20 | $25.20 | $8.16 | 204 |
| 2016-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $8.17 | 0 |
| 2016-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $8.17 | 45 |
| 2016-12-20 | $25.60 | $25.60 | $25.60 | $25.60 | $8.29 | 116 |
| 2016-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $8.32 | 1,444 |
| 2016-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 0 |
| 2016-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $8.09 | 14 |
| 2016-12-07 | $24.85 | $24.85 | $24.85 | $24.85 | $8.04 | 258 |
| 2016-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $8.25 | 0 |
| 2016-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $8.25 | 0 |
| 2016-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $8.25 | 0 |
| 2016-12-01 | $25.50 | $25.50 | $25.50 | $25.50 | $8.25 | 55 |
| 2016-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 8,000 |
| 2016-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $8.42 | 62 |
| 2016-11-28 | $26.15 | $26.15 | $26.10 | $26.10 | $8.45 | 88 |
| 2016-11-25 | $25.62 | $25.62 | $25.62 | $25.62 | $8.29 | 92 |
| 2016-11-23 | $25.62 | $25.62 | $25.62 | $25.62 | $8.29 | 59 |
| 2016-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $8.29 | 74 |
| 2016-11-21 | $25.60 | $25.60 | $25.60 | $25.60 | $8.29 | 5,255 |
| 2016-11-18 | $25.40 | $25.40 | $25.40 | $25.40 | $8.22 | 10,887 |
| 2016-11-17 | $25.40 | $25.40 | $25.40 | $25.40 | $8.22 | 20,045 |
| 2016-11-16 | $25.45 | $25.45 | $25.45 | $25.45 | $8.24 | 0 |
| 2016-11-15 | $25.45 | $25.45 | $25.45 | $25.45 | $8.24 | 0 |
| 2016-11-14 | $25.45 | $25.45 | $25.45 | $25.45 | $8.24 | 377 |
| 2016-11-11 | $28.60 | $28.60 | $28.60 | $28.60 | $9.26 | 0 |
| 2016-11-10 | $28.60 | $28.60 | $28.60 | $28.60 | $9.26 | 0 |
| 2016-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $9.26 | 2,050 |
| 2016-11-08 | $28.60 | $28.60 | $28.60 | $28.60 | $9.26 | 35,000 |
| 2016-11-07 | $28.50 | $28.60 | $28.50 | $28.60 | $9.26 | 403 |
| 2016-11-04 | $28.75 | $28.75 | $28.50 | $28.50 | $9.22 | 307 |
| 2016-11-03 | $30.50 | $30.50 | $30.50 | $30.50 | $9.87 | 0 |
| 2016-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $9.87 | 0 |
| 2016-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $9.87 | 29,112 |
| 2016-10-31 | $29.50 | $29.50 | $29.50 | $29.50 | $9.55 | 0 |
| 2016-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $9.55 | 15,900 |
| 2016-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $9.55 | 0 |
| 2016-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $9.55 | 369 |
| 2016-10-25 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-24 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-21 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-20 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-19 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-18 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-17 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-14 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-13 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-12 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 0 |
| 2016-10-11 | $30.45 | $30.45 | $30.45 | $30.45 | $9.86 | 24 |
| 2016-10-10 | $29.85 | $29.85 | $29.85 | $29.85 | $9.66 | 0 |
| 2016-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $9.66 | 0 |
| 2016-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $9.66 | 0 |
| 2016-10-05 | $29.85 | $29.85 | $29.85 | $29.85 | $9.66 | 495 |
| 2016-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $9.71 | 30 |
| 2016-10-03 | $31.15 | $31.15 | $31.15 | $31.15 | $10.08 | 0 |
| 2016-09-30 | $31.15 | $31.15 | $31.15 | $31.15 | $10.08 | 0 |
| 2016-09-29 | $31.15 | $31.15 | $31.15 | $31.15 | $10.08 | 45 |
| 2016-09-28 | $30.80 | $30.80 | $30.80 | $30.80 | $9.97 | 99 |
| 2016-09-27 | $30.90 | $30.90 | $30.90 | $30.90 | $4.35 | 0 |
| 2016-09-26 | $30.90 | $30.90 | $30.90 | $30.90 | $4.35 | 0 |
| 2016-09-23 | $30.90 | $30.90 | $30.90 | $30.90 | $4.35 | 48 |
| 2016-09-22 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-21 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-20 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-19 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-16 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-15 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-14 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 5,585 |
| 2016-09-13 | $29.84 | $29.84 | $29.84 | $29.84 | $4.20 | 0 |
| 2016-09-12 | $29.80 | $29.84 | $29.80 | $29.84 | $4.20 | 410 |
| 2016-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $4.37 | 16,500 |
| 2016-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $4.37 | 0 |
| 2016-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $4.37 | 49 |
| 2016-09-06 | $29.40 | $29.40 | $29.40 | $29.40 | $4.14 | 0 |
| 2016-09-02 | $29.40 | $29.40 | $29.40 | $29.40 | $4.14 | 1,944 |
| 2016-09-01 | $29.40 | $29.40 | $29.40 | $29.40 | $4.14 | 47 |
| 2016-08-31 | $29.85 | $29.85 | $29.85 | $29.85 | $4.20 | 0 |
| 2016-08-30 | $29.85 | $29.85 | $29.85 | $29.85 | $4.20 | 31 |
| 2016-08-29 | $30.35 | $30.35 | $30.35 | $30.35 | $4.27 | 93 |
| 2016-08-26 | $31.10 | $31.10 | $31.10 | $31.10 | $4.38 | 0 |
| 2016-08-25 | $31.10 | $31.10 | $31.10 | $31.10 | $4.38 | 0 |
| 2016-08-24 | $31.10 | $31.10 | $31.10 | $31.10 | $4.38 | 109 |
| 2016-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-08-19 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 2,447 |
| 2016-08-18 | $32.00 | $32.00 | $32.00 | $32.00 | $4.51 | 0 |
| 2016-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $4.51 | 368 |
| 2016-08-16 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-15 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-12 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-11 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-10 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-09 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 0 |
| 2016-08-08 | $31.30 | $31.30 | $31.30 | $31.30 | $4.41 | 47 |
| 2016-08-05 | $32.15 | $32.15 | $32.15 | $32.15 | $4.53 | 0 |
| 2016-08-04 | $32.15 | $32.15 | $32.15 | $32.15 | $4.53 | 0 |
| 2016-08-03 | $32.15 | $32.15 | $32.15 | $32.15 | $4.53 | 377 |
| 2016-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-07-29 | $30.20 | $30.50 | $30.20 | $30.50 | $4.29 | 346 |
| 2016-07-28 | $29.80 | $29.80 | $29.80 | $29.80 | $4.20 | 0 |
| 2016-07-27 | $29.80 | $29.80 | $29.80 | $29.80 | $4.20 | 0 |
| 2016-07-26 | $29.80 | $29.80 | $29.80 | $29.80 | $4.20 | 0 |
| 2016-07-25 | $29.80 | $29.80 | $29.80 | $29.80 | $4.20 | 45 |
| 2016-07-22 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-21 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-20 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-19 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-18 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-15 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-14 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-13 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-12 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-11 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-08 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-07 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 0 |
| 2016-07-06 | $31.85 | $31.85 | $31.85 | $31.85 | $4.48 | 769 |
| 2016-07-05 | $30.80 | $30.80 | $30.80 | $30.80 | $4.34 | 0 |
| 2016-07-01 | $30.80 | $30.80 | $30.80 | $30.80 | $4.34 | 25 |
| 2016-06-30 | $29.65 | $29.65 | $29.65 | $29.65 | $4.17 | 0 |
| 2016-06-29 | $29.65 | $29.65 | $29.65 | $29.65 | $4.17 | 700 |
| 2016-06-28 | $29.94 | $29.94 | $29.65 | $29.65 | $4.17 | 117 |
| 2016-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $4.15 | 51 |
| 2016-06-24 | $27.65 | $27.65 | $27.65 | $27.65 | $3.89 | 73 |
| 2016-06-23 | $29.75 | $29.75 | $29.75 | $29.75 | $4.19 | 0 |
| 2016-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $4.19 | 132 |
| 2016-06-21 | $29.77 | $30.00 | $29.77 | $30.00 | $4.22 | 165 |
| 2016-06-20 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 0 |
| 2016-06-17 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 0 |
| 2016-06-16 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 0 |
| 2016-06-15 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 0 |
| 2016-06-14 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 47 |
| 2016-06-13 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-10 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-09 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-08 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-07 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-06 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-03 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-02 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-06-01 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-31 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-27 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-26 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-25 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-24 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-23 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 0 |
| 2016-05-20 | $28.10 | $28.10 | $28.10 | $28.10 | $3.96 | 220 |
| 2016-05-19 | $29.78 | $29.78 | $29.78 | $29.78 | $4.19 | 0 |
| 2016-05-18 | $29.78 | $29.78 | $29.78 | $29.78 | $4.19 | 0 |
| 2016-05-17 | $29.78 | $29.78 | $29.78 | $29.78 | $4.19 | 12 |
| 2016-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-05-13 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 0 |
| 2016-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 15,000 |
| 2016-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $4.29 | 60 |
| 2016-05-10 | $29.70 | $29.70 | $29.70 | $29.70 | $4.18 | 68 |
| 2016-05-09 | $28.75 | $28.75 | $28.75 | $28.75 | $4.05 | 213 |
| 2016-05-06 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-05-05 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-04-29 | $30.50 | $30.50 | $28.00 | $28.00 | $3.94 | 241 |
| 2016-04-28 | $28.75 | $28.75 | $28.75 | $28.75 | $4.05 | 90 |
| 2016-04-27 | $28.40 | $28.40 | $28.40 | $28.40 | $4.00 | 51 |
| 2016-04-26 | $28.75 | $28.75 | $28.75 | $28.75 | $4.05 | 72 |
| 2016-04-25 | $28.65 | $28.65 | $28.65 | $28.65 | $4.03 | 0 |
| 2016-04-22 | $28.65 | $28.65 | $28.65 | $28.65 | $4.03 | 0 |
| 2016-04-21 | $28.65 | $28.65 | $28.65 | $28.65 | $4.03 | 0 |
| 2016-04-20 | $28.65 | $28.65 | $28.65 | $28.65 | $4.03 | 1,138 |
| 2016-04-19 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 0 |
| 2016-04-18 | $27.90 | $27.90 | $27.90 | $27.90 | $3.93 | 136 |
| 2016-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 0 |
| 2016-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $3.94 | 7,141 |
| 2016-04-12 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 13,200 |
| 2016-04-11 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 0 |
| 2016-04-08 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 0 |
| 2016-04-07 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 0 |
| 2016-04-06 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 0 |
| 2016-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $3.65 | 59 |
| 2016-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $3.73 | 0 |
| 2016-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $3.73 | 104 |
| 2016-03-31 | $26.60 | $26.60 | $26.45 | $26.45 | $3.72 | 126 |
| 2016-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $3.66 | 0 |
| 2016-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $3.66 | 0 |
| 2016-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 10,000 |
| 2016-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 0 |
| 2016-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $1.56 | 64 |
| 2016-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2016-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2016-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 19 |
| 2016-03-07 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 37 |
| 2016-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 6 |
| 2016-03-03 | $26.45 | $26.45 | $26.45 | $26.45 | $1.59 | 100 |
| 2016-03-02 | $24.75 | $24.75 | $24.75 | $24.75 | $1.49 | 0 |
| 2016-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $1.49 | 0 |
| 2016-02-29 | $24.75 | $24.75 | $24.75 | $24.75 | $1.49 | 0 |
| 2016-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $1.49 | 0 |
| 2016-02-25 | $24.75 | $24.75 | $24.75 | $24.75 | $1.49 | 321 |
| 2016-02-24 | $26.10 | $26.10 | $26.10 | $26.10 | $1.57 | 0 |
| 2016-02-23 | $26.10 | $26.10 | $26.10 | $26.10 | $1.57 | 0 |
| 2016-02-22 | $26.10 | $26.10 | $26.10 | $26.10 | $1.57 | 0 |
| 2016-02-19 | $26.10 | $26.10 | $26.10 | $26.10 | $1.57 | 42 |
| 2016-02-18 | $26.20 | $26.20 | $26.20 | $26.20 | $1.57 | 0 |
| 2016-02-17 | $26.20 | $26.20 | $26.20 | $26.20 | $1.57 | 10 |
| 2016-02-16 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2016-02-12 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2016-02-11 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2016-02-10 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 108 |
| 2016-02-09 | $27.00 | $27.00 | $27.00 | $27.00 | $1.62 | 10 |
| 2016-02-08 | $26.28 | $26.28 | $26.28 | $26.28 | $1.58 | 8,000 |
| 2016-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $1.57 | 1,728 |
| 2016-02-04 | $26.20 | $26.20 | $26.20 | $26.20 | $1.57 | 100 |
| 2016-02-03 | $25.80 | $25.80 | $25.80 | $25.80 | $1.55 | 1,204 |
| 2016-02-02 | $24.30 | $24.30 | $24.30 | $24.30 | $1.46 | 9,890 |
| 2016-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $1.46 | 0 |
| 2016-01-29 | $24.30 | $24.30 | $24.30 | $24.30 | $1.46 | 0 |
| 2016-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $1.46 | 64 |
| 2016-01-27 | $22.55 | $22.55 | $22.55 | $22.55 | $1.35 | 0 |
| 2016-01-26 | $22.55 | $22.55 | $22.55 | $22.55 | $1.35 | 0 |
| 2016-01-25 | $22.55 | $22.55 | $22.55 | $22.55 | $1.35 | 0 |
| 2016-01-22 | $22.55 | $22.55 | $22.55 | $22.55 | $1.35 | 0 |
| 2016-01-21 | $22.55 | $22.55 | $22.55 | $22.55 | $1.35 | 56 |
| 2016-01-20 | $23.10 | $23.10 | $23.10 | $23.10 | $1.39 | 78 |
| 2016-01-19 | $23.65 | $23.65 | $23.65 | $23.65 | $1.42 | 43 |
| 2016-01-15 | $24.30 | $24.30 | $24.30 | $24.30 | $1.46 | 0 |
| 2016-01-14 | $24.00 | $24.30 | $24.00 | $24.30 | $1.46 | 248 |
| 2016-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2016-01-12 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2016-01-11 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2016-01-08 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2016-01-07 | $25.10 | $25.25 | $25.10 | $25.25 | $1.52 | 275 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 5 |
| 2016-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2016-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 180 |
| 2015-12-31 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2015-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2015-12-29 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2015-12-28 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 0 |
| 2015-12-24 | $25.40 | $25.40 | $25.40 | $25.40 | $1.52 | 179 |
| 2015-12-23 | $25.85 | $25.85 | $25.85 | $25.85 | $1.55 | 100 |
| 2015-12-22 | $25.42 | $25.42 | $25.42 | $25.42 | $1.53 | 0 |
| 2015-12-21 | $25.42 | $25.42 | $25.42 | $25.42 | $1.53 | 50 |
| 2015-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $1.50 | 0 |
| 2015-12-17 | $25.05 | $25.05 | $25.05 | $25.05 | $1.50 | 150 |
| 2015-12-16 | $23.76 | $23.76 | $23.76 | $23.76 | $1.43 | 0 |
| 2015-12-15 | $23.76 | $23.76 | $23.76 | $23.76 | $1.43 | 7,500 |
| 2015-12-14 | $23.76 | $23.76 | $23.76 | $23.76 | $1.43 | 0 |
| 2015-12-11 | $23.76 | $23.76 | $23.76 | $23.76 | $1.43 | 4 |
| 2015-12-10 | $23.85 | $24.15 | $23.85 | $24.15 | $1.45 | 199 |
| 2015-12-09 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 0 |
| 2015-12-08 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 0 |
| 2015-12-07 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 0 |
| 2015-12-04 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 0 |
| 2015-12-03 | $24.85 | $24.85 | $24.85 | $24.85 | $1.49 | 54 |
| 2015-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-24 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-23 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 56 |
| 2015-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 0 |
| 2015-11-12 | $25.25 | $25.25 | $25.25 | $25.25 | $1.52 | 6 |
| 2015-11-11 | $24.15 | $24.15 | $24.15 | $24.15 | $1.45 | 776,600 |
| 2015-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $1.45 | 3,143 |
| 2015-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $1.45 | 74 |
| 2015-11-06 | $24.35 | $24.35 | $24.35 | $24.35 | $1.46 | 0 |
| 2015-11-05 | $24.35 | $24.35 | $24.35 | $24.35 | $1.46 | 279 |
| 2015-11-04 | $24.35 | $24.35 | $24.35 | $24.35 | $1.46 | 25 |
| 2015-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 33,200 |
| 2015-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2015-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2015-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 0 |
| 2015-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $1.50 | 317 |
| 2015-10-27 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-26 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-23 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 19,700 |
| 2015-10-22 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-21 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-20 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-19 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-16 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 0 |
| 2015-10-15 | $22.42 | $22.42 | $22.42 | $22.42 | $1.35 | 3,000 |
| 2015-10-14 | $22.65 | $22.65 | $22.65 | $22.65 | $1.36 | 0 |
| 2015-10-13 | $22.65 | $22.65 | $22.65 | $22.65 | $1.36 | 0 |
| 2015-10-12 | $22.65 | $22.65 | $22.65 | $22.65 | $1.36 | 20 |
| 2015-10-09 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-08 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-07 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-06 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-02 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-10-01 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 0 |
| 2015-09-30 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 37,000 |
| 2015-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $1.25 | 505 |
| 2015-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $1.29 | 0 |
| 2015-09-25 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-24 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-23 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-22 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-21 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-18 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 0 |
| 2015-09-17 | $21.50 | $21.50 | $21.50 | $21.50 | $0.49 | 600 |
| 2015-09-16 | $20.85 | $21.50 | $20.85 | $21.50 | $0.49 | 52 |
| 2015-09-15 | $22.41 | $22.41 | $22.41 | $22.41 | $0.51 | 0 |
| 2015-09-14 | $22.41 | $22.41 | $22.41 | $22.41 | $0.51 | 1,200 |
| 2015-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $0.57 | 1 |
| 2015-09-10 | $24.19 | $24.19 | $24.19 | $24.19 | $0.55 | 0 |
| 2015-09-09 | $24.19 | $24.19 | $24.19 | $24.19 | $0.55 | 0 |
| 2015-09-08 | $24.19 | $24.19 | $24.19 | $24.19 | $0.55 | 0 |
| 2015-09-04 | $24.19 | $24.19 | $24.19 | $24.19 | $0.55 | 1,084 |
| 2015-09-03 | $24.19 | $24.19 | $24.19 | $24.19 | $0.55 | 0 |
KDDI Corp (KDDIF) News Headlines
Recent KDDI Corp (KDDIF) News
Similar Companies to KDDI Corp (KDDIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |