Kuraray Co. Ltd (KURRY) Exchange: PINK
Data as of Aug. 19, 2025
$34.62 ($2.57) 8.02%
Kuraray Co. Ltd - Daily Information
Click for more stock information on Kuraray Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $32.70 |
| Previous Close | $34.62 |
| High | $34.62 |
| Low | $32.70 |
| Adjusted Open | $32.70 |
| Previous Adjusted Close | $34.62 |
| Adjusted High | $34.62 |
| Adjusted Low | $32.70 |
About Kuraray Co. Ltd (KURRY)
Kuraray Co., Ltd. manufactures and sells chemicals, resins, fibers, textiles, high performance materials, medical products, and others worldwide. The companys Vinyl Acetate segment offers functional resins, including polyvinyl alcohol (PVA) resins for paper/fiber processing agents, adhesives, and others; optical-use PVA films for liquid crystal display (LCD) televisions, mobile phone screens, and others; water-soluble PVA films for water soluble delivery system and others; and EVAL resins and films for food packaging, automobile tanks/vacuum insulation panels, and others. Its Isoprene segment produces isoprene chemicals; thermoplastic elastomers; and heat-resistant polyamide resins for mobile phones, personal computers, digital cameras, LCDs, LED reflectors application, automobiles, and others. The companys Functional Materials segment provides man made leather products; methacrylic resins for LCDs, automobile light covers, signboards, construction materials, and others; and dental materials for treating cavities. Its Fibers and Textiles segment offers reinforcing material for cement and concrete, and others; non-woven fabrics for everyday goods and industrial products; hook and loop fasteners for clothing, sporting goods, industrial materials, and others; and polyarylate fibers for rope, fishing nets, and other industrial products. The companys Trading segment imports, exports, and wholesales fibers and textiles products, such as filament and chemicals. It also provides activated carbon for water purification facilities, gas separators, and capacitor materials; and polyester filament materials for non-woven fabrics, industrial materials/woven and knitted textiles, tents, and sheets, as well as engages in water purification, wastewater treatment, ballast water management systems, and others. Kuraray Co., Ltd. was founded in 1926 and is headquartered in Tokyo, Japan.
Invest in Kuraray Co. Ltd (KURRY)
Historical Stock Data for Kuraray Co. Ltd (KURRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | $32.70 | $34.62 | $32.70 | $34.62 | $34.62 | 509 |
| 2025-08-12 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 208 |
| 2025-08-11 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 48 |
| 2025-08-08 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 116 |
| 2025-08-07 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 73 |
| 2025-08-06 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 395 |
| 2025-08-05 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 104 |
| 2025-08-04 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 31 |
| 2025-08-01 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 170 |
| 2025-07-31 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 170 |
| 2025-07-30 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 258 |
| 2025-07-29 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 116 |
| 2025-07-28 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 122 |
| 2025-07-25 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 20 |
| 2025-07-24 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 14 |
| 2025-07-23 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 21 |
| 2025-07-22 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 51 |
| 2025-07-21 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 28 |
| 2025-07-18 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 20 |
| 2025-07-17 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 26 |
| 2025-07-16 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 12 |
| 2025-07-15 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 287 |
| 2025-07-14 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 66 |
| 2025-07-11 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 240 |
| 2025-07-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 38 |
| 2025-07-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 57 |
| 2025-07-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 28 |
| 2025-07-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 271 |
| 2025-07-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 5 |
| 2025-07-02 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 44 |
| 2025-07-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 19 |
| 2025-06-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 256 |
| 2025-06-27 | $39.85 | $40.10 | $39.85 | $40.10 | $40.10 | 595 |
| 2025-06-26 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 29 |
| 2025-06-25 | $34.60 | $37.35 | $34.60 | $37.35 | $37.35 | 407 |
| 2025-06-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 111 |
| 2025-06-23 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 404 |
| 2025-06-20 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 125 |
| 2025-06-18 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 101 |
| 2025-06-17 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 153 |
| 2025-06-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 64 |
| 2025-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 47 |
| 2025-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 36 |
| 2025-06-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 39 |
| 2025-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 342 |
| 2025-06-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 124 |
| 2025-06-06 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 41 |
| 2025-06-05 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 6 |
| 2025-06-04 | $37.56 | $37.63 | $37.56 | $37.63 | $37.63 | 250 |
| 2025-06-03 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 14 |
| 2025-06-02 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 130 |
| 2025-05-30 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 3,500 |
| 2025-05-29 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 6 |
| 2025-05-28 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 129 |
| 2025-05-27 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 94 |
| 2025-05-23 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 87 |
| 2025-05-22 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 193 |
| 2025-05-21 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 104 |
| 2025-05-20 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 51 |
| 2025-05-19 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 288 |
| 2025-05-16 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 30 |
| 2025-05-15 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 98 |
| 2025-05-14 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 193 |
| 2025-05-13 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 457 |
| 2025-05-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 52 |
| 2025-05-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 351 |
| 2025-05-08 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 209 |
| 2025-05-07 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 15,022 |
| 2025-05-06 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 165 |
| 2025-05-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 35 |
| 2025-05-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10,979 |
| 2025-05-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 121 |
| 2025-04-30 | $33.00 | $34.00 | $32.50 | $33.75 | $33.75 | 8,667 |
| 2025-04-29 | $36.20 | $36.20 | $34.90 | $34.90 | $34.90 | 484 |
| 2025-04-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 1,178 |
| 2025-04-25 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 50 |
| 2025-04-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 389 |
| 2025-04-23 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 69 |
| 2025-04-22 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 556 |
| 2025-04-21 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 404 |
| 2025-04-17 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 296 |
| 2025-04-16 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 124 |
| 2025-04-15 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 218 |
| 2025-04-14 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 205 |
| 2025-04-11 | $36.40 | $36.40 | $36.28 | $36.28 | $36.28 | 533 |
| 2025-04-10 | $33.31 | $34.12 | $33.31 | $33.64 | $33.64 | 1,522 |
| 2025-04-09 | $30.06 | $34.50 | $30.01 | $34.50 | $34.50 | 1,995 |
| 2025-04-08 | $32.96 | $32.96 | $31.85 | $31.93 | $31.93 | 2,519 |
| 2025-04-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,055 |
| 2025-04-04 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 2,158 |
| 2025-04-03 | $37.25 | $37.29 | $36.97 | $37.03 | $37.03 | 2,158 |
| 2025-04-02 | $35.20 | $38.60 | $35.20 | $38.60 | $38.60 | 504 |
| 2025-04-01 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 157 |
| 2025-03-31 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 624 |
| 2025-03-28 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 236 |
| 2025-03-27 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 63 |
| 2025-03-26 | $36.50 | $37.44 | $36.50 | $37.44 | $37.44 | 3,590 |
| 2025-03-25 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 333 |
| 2025-03-24 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 80 |
| 2025-03-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 275 |
| 2025-03-20 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 57 |
| 2025-03-19 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 331 |
| 2025-03-18 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 341 |
| 2025-03-17 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 17 |
| 2025-03-14 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 152 |
| 2025-03-13 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 181 |
| 2025-03-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 121 |
| 2025-03-11 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 431 |
| 2025-03-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 36 |
| 2025-03-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 88 |
| 2025-03-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 131 |
| 2025-03-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 115 |
| 2025-03-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 35 |
| 2025-03-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 107 |
| 2025-02-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 173 |
| 2025-02-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 399 |
| 2025-02-26 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 162 |
| 2025-02-25 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 64 |
| 2025-02-24 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 281 |
| 2025-02-21 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 586 |
| 2025-02-20 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 246 |
| 2025-02-19 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 130 |
| 2025-02-18 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 353 |
| 2025-02-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 527 |
| 2025-02-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 97 |
| 2025-02-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 312 |
| 2025-02-11 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 162 |
| 2025-02-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 76 |
| 2025-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 190 |
| 2025-02-06 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 79 |
| 2025-02-05 | $41.06 | $45.26 | $41.06 | $45.26 | $45.26 | 537 |
| 2025-02-04 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 173 |
| 2025-02-03 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 301 |
| 2025-01-31 | $42.55 | $45.24 | $42.55 | $45.24 | $45.24 | 713 |
| 2025-01-30 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 519 |
| 2025-01-29 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 306 |
| 2025-01-28 | $42.78 | $45.24 | $42.28 | $44.80 | $44.80 | 2,810 |
| 2025-01-27 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 168 |
| 2025-01-24 | $45.24 | $45.24 | $44.63 | $44.63 | $44.63 | 688 |
| 2025-01-23 | $45.24 | $45.24 | $44.33 | $44.33 | $44.33 | 509 |
| 2025-01-22 | $43.86 | $46.02 | $43.86 | $46.02 | $46.02 | 1,397 |
| 2025-01-21 | $45.50 | $45.50 | $43.84 | $43.84 | $43.84 | 568 |
| 2025-01-17 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 86 |
| 2025-01-16 | $42.53 | $44.95 | $41.55 | $44.95 | $44.95 | 778 |
| 2025-01-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 292 |
| 2025-01-14 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 95 |
| 2025-01-13 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 173 |
| 2025-01-10 | $44.60 | $45.10 | $44.60 | $45.10 | $45.10 | 553 |
| 2025-01-08 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 139 |
| 2025-01-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 470 |
| 2025-01-06 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 201 |
| 2025-01-03 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 319 |
| 2025-01-02 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 174 |
| 2024-12-31 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 59 |
| 2024-12-30 | $46.65 | $46.65 | $46.00 | $46.00 | $46.00 | 382 |
| 2024-12-27 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 54 |
| 2024-12-26 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 176 |
| 2024-12-24 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 321 |
| 2024-12-23 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 85 |
| 2024-12-20 | $42.00 | $44.05 | $42.00 | $44.05 | $44.05 | 2,010 |
| 2024-12-19 | $42.50 | $42.50 | $42.40 | $42.40 | $42.40 | 317 |
| 2024-12-18 | $44.49 | $46.55 | $42.57 | $42.57 | $42.57 | 1,907 |
| 2024-12-17 | $46.65 | $46.65 | $44.50 | $44.50 | $44.50 | 1,421 |
| 2024-12-16 | $46.40 | $46.90 | $46.40 | $46.90 | $46.90 | 963 |
| 2024-12-13 | $46.20 | $46.20 | $45.60 | $45.60 | $45.60 | 1,631 |
| 2024-12-12 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 410 |
| 2024-12-11 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 246 |
| 2024-12-10 | $46.51 | $46.51 | $44.48 | $44.48 | $44.48 | 1,239 |
| 2024-12-09 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 144 |
| 2024-12-06 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 4 |
| 2024-12-05 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 125 |
| 2024-12-04 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 28 |
| 2024-12-03 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 337 |
| 2024-12-02 | $43.25 | $43.75 | $41.55 | $43.08 | $43.08 | 6,582 |
| 2024-11-29 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 128 |
| 2024-11-27 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 70 |
| 2024-11-26 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 59 |
| 2024-11-25 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 108 |
| 2024-11-22 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 71 |
| 2024-11-21 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 180 |
| 2024-11-20 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 50 |
| 2024-11-19 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 32 |
| 2024-11-18 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 65 |
| 2024-11-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 368 |
| 2024-11-14 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 187 |
| 2024-11-13 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 82 |
| 2024-11-12 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 30 |
| 2024-11-11 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 24 |
| 2024-11-08 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 92 |
| 2024-11-07 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 14 |
| 2024-11-06 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 100 |
| 2024-11-05 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 54 |
| 2024-11-04 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 206 |
| 2024-11-01 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 272 |
| 2024-10-31 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 187 |
| 2024-10-30 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 12 |
| 2024-10-29 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 10 |
| 2024-10-28 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 1,930 |
| 2024-10-25 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 47 |
| 2024-10-24 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 128 |
| 2024-10-23 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 1,302 |
| 2024-10-22 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 74 |
| 2024-10-21 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 141 |
| 2024-10-18 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 170 |
| 2024-10-17 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 43 |
| 2024-10-16 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 56 |
| 2024-10-15 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 145 |
| 2024-10-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 197 |
| 2024-10-11 | $44.00 | $44.00 | $43.11 | $43.11 | $43.11 | 306 |
| 2024-10-10 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 4,057 |
| 2024-10-09 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 42 |
| 2024-10-08 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 32 |
| 2024-10-07 | $42.45 | $43.81 | $42.45 | $43.81 | $43.81 | 6,738 |
| 2024-10-04 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 31 |
| 2024-10-03 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 316 |
| 2024-10-02 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 3 |
| 2024-10-01 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 13 |
| 2024-09-30 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 12 |
| 2024-09-27 | $44.25 | $44.29 | $44.25 | $44.29 | $44.29 | 279 |
| 2024-09-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 4 |
| 2024-09-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 25 |
| 2024-09-24 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 124 |
| 2024-09-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 250 |
| 2024-09-20 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 124 |
| 2024-09-19 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 109 |
| 2024-09-18 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 525 |
| 2024-09-17 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 13 |
| 2024-09-16 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 139 |
| 2024-09-13 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 159 |
| 2024-09-12 | $39.92 | $39.98 | $39.92 | $39.98 | $39.98 | 216 |
| 2024-09-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 340 |
| 2024-09-10 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 284 |
| 2024-09-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 185 |
| 2024-09-06 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 103 |
| 2024-09-05 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 2 |
| 2024-09-04 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 52 |
| 2024-09-03 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 105 |
| 2024-08-30 | $39.61 | $39.65 | $39.61 | $39.65 | $39.65 | 1,831 |
| 2024-08-29 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 34 |
| 2024-08-28 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 334 |
| 2024-08-27 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 182 |
| 2024-08-26 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 91 |
| 2024-08-23 | $39.68 | $40.18 | $37.91 | $39.68 | $39.68 | 2,608 |
| 2024-08-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 37 |
| 2024-08-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 110 |
| 2024-08-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 53 |
| 2024-08-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 11 |
| 2024-08-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 273 |
| 2024-08-15 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 314 |
| 2024-08-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 205 |
| 2024-08-13 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 45 |
| 2024-08-12 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 49 |
| 2024-08-09 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 73 |
| 2024-08-08 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1,522 |
| 2024-08-07 | $35.60 | $35.60 | $32.65 | $33.02 | $33.02 | 771 |
| 2024-08-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 145 |
| 2024-08-05 | $30.77 | $30.90 | $30.77 | $30.90 | $30.90 | 1,687 |
| 2024-08-02 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 3,552 |
| 2024-08-01 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 128 |
| 2024-07-31 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 11 |
| 2024-07-30 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 268 |
| 2024-07-29 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 24 |
| 2024-07-26 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 121 |
| 2024-07-25 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 43 |
| 2024-07-24 | $35.93 | $37.01 | $35.93 | $37.01 | $37.01 | 235 |
| 2024-07-23 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 22 |
| 2024-07-22 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 118 |
| 2024-07-19 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 206 |
| 2024-07-18 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 13 |
| 2024-07-17 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 63 |
| 2024-07-16 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 32 |
| 2024-07-15 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 25 |
| 2024-07-12 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 18 |
| 2024-07-11 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 7 |
| 2024-07-10 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 35 |
| 2024-07-09 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 2 |
| 2024-07-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 51 |
| 2024-07-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 61 |
| 2024-07-03 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 21 |
| 2024-07-02 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 102 |
| 2024-07-01 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 223 |
| 2024-06-28 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 69 |
| 2024-06-27 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 21 |
| 2024-06-26 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 127 |
| 2024-06-25 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 330 |
| 2024-06-24 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 99 |
| 2024-06-21 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 35 |
| 2024-06-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 119 |
| 2024-06-18 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 412 |
| 2024-06-17 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 184 |
| 2024-06-14 | $35.47 | $35.47 | $35.37 | $35.37 | $35.37 | 293 |
| 2024-06-13 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 17 |
| 2024-06-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 183 |
| 2024-06-11 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 189 |
| 2024-06-10 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 364 |
| 2024-06-07 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 107 |
| 2024-06-06 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 67 |
| 2024-06-05 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 159 |
| 2024-06-04 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 16 |
| 2024-06-03 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 345 |
| 2024-05-31 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 13 |
| 2024-05-30 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 158 |
| 2024-05-29 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 1,092 |
| 2024-05-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 323 |
| 2024-05-24 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 21 |
| 2024-05-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 88 |
| 2024-05-22 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 81 |
| 2024-05-21 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 327 |
| 2024-05-20 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 25 |
| 2024-05-17 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 127 |
| 2024-05-16 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 78 |
| 2024-05-15 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 605 |
| 2024-05-14 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 2 |
| 2024-05-13 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 70 |
| 2024-05-10 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 33 |
| 2024-05-09 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 7 |
| 2024-05-08 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 225 |
| 2024-05-07 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 40 |
| 2024-05-06 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 47 |
| 2024-05-03 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 100 |
| 2024-05-02 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 216 |
| 2024-05-01 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 734 |
| 2024-04-30 | $32.60 | $32.60 | $32.52 | $32.52 | $32.52 | 764 |
| 2024-04-29 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 173 |
| 2024-04-26 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 63 |
| 2024-04-25 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 162 |
| 2024-04-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 7 |
| 2024-04-23 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 179 |
| 2024-04-22 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 296 |
| 2024-04-19 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 76 |
| 2024-04-18 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 297 |
| 2024-04-17 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 93 |
| 2024-04-16 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 136 |
| 2024-04-15 | $34.06 | $34.28 | $34.06 | $34.28 | $34.28 | 542 |
| 2024-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 27 |
| 2024-04-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 49 |
| 2024-04-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 123 |
| 2024-04-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 70 |
| 2024-04-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 129 |
| 2024-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 24 |
| 2024-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 40,432 |
| 2024-04-03 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1,173 |
| 2024-04-02 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 18 |
| 2024-04-01 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 18 |
| 2024-03-28 | $32.12 | $32.12 | $31.79 | $31.79 | $31.79 | 620 |
| 2024-03-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 99 |
| 2024-03-26 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2024-03-25 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 132 |
| 2024-03-22 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 121 |
| 2024-03-21 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 245 |
| 2024-03-20 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 210 |
| 2024-03-19 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 162 |
| 2024-03-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 135 |
| 2024-03-15 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 22 |
| 2024-03-14 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 58 |
| 2024-03-13 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 137 |
| 2024-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 301 |
| 2024-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 301 |
| 2024-03-08 | $30.05 | $30.21 | $30.05 | $30.21 | $30.21 | 906 |
| 2024-03-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 217 |
| 2024-03-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 43 |
| 2024-03-05 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 140 |
| 2024-03-04 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 116 |
| 2024-03-01 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 15 |
| 2024-02-29 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 24 |
| 2024-02-28 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 17 |
| 2024-02-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 43 |
| 2024-02-26 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 49 |
| 2024-02-23 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 172 |
| 2024-02-22 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 332 |
| 2024-02-21 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 102 |
| 2024-02-20 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 37 |
| 2024-02-16 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 771 |
| 2024-02-15 | $30.76 | $31.35 | $30.76 | $31.35 | $31.35 | 935 |
| 2024-02-14 | $30.69 | $31.40 | $30.69 | $31.40 | $31.40 | 347 |
| 2024-02-13 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 378 |
| 2024-02-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 179 |
| 2024-02-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 994 |
| 2024-02-08 | $30.12 | $30.41 | $30.12 | $30.41 | $30.41 | 892 |
| 2024-02-07 | $32.27 | $33.01 | $32.07 | $32.16 | $32.16 | 2,096 |
| 2024-02-06 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 254 |
| 2024-02-05 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 139 |
| 2024-02-02 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 29 |
| 2024-02-01 | $31.54 | $31.54 | $31.18 | $31.18 | $31.18 | 240 |
| 2024-01-31 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 155 |
| 2024-01-30 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 23 |
| 2024-01-29 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 134 |
| 2024-01-26 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 96 |
| 2024-01-25 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 58 |
| 2024-01-24 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 288 |
| 2024-01-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 70 |
| 2024-01-22 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 124 |
| 2024-01-19 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 78 |
| 2024-01-18 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 28 |
| 2024-01-17 | $30.23 | $30.82 | $30.23 | $30.82 | $30.82 | 366 |
| 2024-01-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 176 |
| 2024-01-12 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 9 |
| 2024-01-11 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 129 |
| 2024-01-10 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 140 |
| 2024-01-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 88 |
| 2024-01-08 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 84 |
| 2024-01-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 80 |
| 2024-01-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 242 |
| 2024-01-03 | $30.14 | $30.34 | $30.14 | $30.34 | $30.34 | 612 |
| 2024-01-02 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 21 |
| 2023-12-29 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 62 |
| 2023-12-28 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 49 |
| 2023-12-27 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 213 |
| 2023-12-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 213 |
| 2023-12-22 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 128 |
| 2023-12-21 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 119 |
| 2023-12-20 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 83 |
| 2023-12-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 54 |
| 2023-12-18 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 112 |
| 2023-12-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 128 |
| 2023-12-14 | $29.12 | $29.39 | $28.76 | $29.39 | $29.39 | 545 |
| 2023-12-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 61 |
| 2023-12-12 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 71 |
| 2023-12-11 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 234 |
| 2023-12-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 310 |
| 2023-12-07 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 196 |
| 2023-12-06 | $30.20 | $30.60 | $30.19 | $30.59 | $30.59 | 1,208 |
| 2023-12-05 | $29.79 | $30.76 | $29.79 | $30.33 | $30.33 | 20,282 |
| 2023-12-04 | $31.08 | $31.08 | $30.94 | $30.94 | $30.94 | 635 |
| 2023-12-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 74 |
| 2023-11-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 147 |
| 2023-11-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 126 |
| 2023-11-28 | $30.60 | $30.84 | $30.60 | $30.84 | $30.84 | 328 |
| 2023-11-27 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 193 |
| 2023-11-24 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 78 |
| 2023-11-22 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 74 |
| 2023-11-21 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 159 |
| 2023-11-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 38 |
| 2023-11-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 24 |
| 2023-11-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 515 |
| 2023-11-15 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 238 |
| 2023-11-14 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 127 |
| 2023-11-13 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 332 |
| 2023-11-10 | $30.36 | $30.36 | $29.63 | $29.63 | $29.63 | 343 |
| 2023-11-09 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 63 |
| 2023-11-08 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 173 |
| 2023-11-07 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 311 |
| 2023-11-06 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 304 |
| 2023-11-03 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 59 |
| 2023-11-02 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 14,205 |
| 2023-11-01 | $35.32 | $35.32 | $35.14 | $35.14 | $35.14 | 13,896 |
| 2023-10-31 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 12 |
| 2023-10-30 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 265 |
| 2023-10-27 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 38 |
| 2023-10-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 30 |
| 2023-10-25 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 44 |
| 2023-10-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 103 |
| 2023-10-23 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 93 |
| 2023-10-20 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 21 |
| 2023-10-19 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 138 |
| 2023-10-18 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 357 |
| 2023-10-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 23 |
| 2023-10-16 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 91 |
| 2023-10-13 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 321 |
| 2023-10-12 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 80 |
| 2023-10-11 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 120 |
| 2023-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 161 |
| 2023-10-09 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 167 |
| 2023-10-06 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 165 |
| 2023-10-05 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 491 |
| 2023-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 267 |
| 2023-10-03 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 184 |
| 2023-10-02 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 88 |
| 2023-09-29 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 482 |
| 2023-09-28 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 190 |
| 2023-09-27 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 9 |
| 2023-09-26 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 143 |
| 2023-09-25 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 10 |
| 2023-09-22 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 78 |
| 2023-09-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 115 |
| 2023-09-20 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 268 |
| 2023-09-19 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 284 |
| 2023-09-18 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 147 |
| 2023-09-15 | $35.36 | $35.41 | $35.36 | $35.41 | $35.41 | 1,322 |
| 2023-09-14 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 167 |
| 2023-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 218 |
| 2023-09-12 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 177 |
| 2023-09-11 | $34.97 | $35.17 | $34.34 | $34.34 | $34.34 | 10,971 |
| 2023-09-08 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 103 |
| 2023-09-07 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 4 |
| 2023-09-06 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2023-09-05 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 73 |
| 2023-09-01 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 35 |
| 2023-08-31 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 1 |
| 2023-08-30 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2023-08-29 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 65 |
| 2023-08-28 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 360 |
| 2023-08-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-08-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 18 |
| 2023-08-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 151 |
| 2023-08-22 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 1 |
| 2023-08-21 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 78 |
| 2023-08-18 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 14 |
| 2023-08-17 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 31 |
| 2023-08-16 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 25 |
| 2023-08-15 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 122 |
| 2023-08-14 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 223 |
| 2023-08-11 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 27 |
| 2023-08-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 39 |
| 2023-08-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 152 |
| 2023-08-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 222 |
| 2023-08-07 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 13 |
| 2023-08-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-08-03 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-08-02 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 20 |
| 2023-08-01 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-07-31 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 9 |
| 2023-07-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 22 |
| 2023-07-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 112 |
| 2023-07-26 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-07-25 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 1 |
| 2023-07-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 46 |
| 2023-07-21 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 6 |
| 2023-07-20 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-07-19 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 33 |
| 2023-07-18 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 173 |
| 2023-07-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 46 |
| 2023-07-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 28 |
| 2023-07-13 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 200 |
| 2023-07-12 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 119 |
| 2023-07-11 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 49 |
| 2023-07-10 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 42 |
| 2023-07-07 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 13 |
| 2023-07-06 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 109 |
| 2023-07-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 34 |
| 2023-07-03 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 35 |
| 2023-06-30 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 285 |
| 2023-06-29 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-06-28 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-06-27 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 100 |
| 2023-06-26 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 34 |
| 2023-06-23 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-06-22 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 43 |
| 2023-06-21 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 165 |
| 2023-06-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 435 |
| 2023-06-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-06-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-06-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-06-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 61 |
| 2023-06-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 62 |
| 2023-06-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2023-06-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-06-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 4 |
| 2023-06-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 47 |
| 2023-06-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 60 |
| 2023-06-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 48 |
| 2023-05-31 | $28.50 | $28.50 | $28.25 | $28.30 | $28.30 | 491 |
| 2023-05-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 5 |
| 2023-05-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2 |
| 2023-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 71 |
| 2023-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 163 |
| 2023-05-22 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 14 |
| 2023-05-19 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 112 |
| 2023-05-18 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 28 |
| 2023-05-17 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 13 |
| 2023-05-16 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 9 |
| 2023-05-15 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2023-05-12 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 173 |
| 2023-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 95 |
| 2023-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 25 |
| 2023-05-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-05-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 125 |
| 2023-05-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 67 |
| 2023-05-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 84 |
| 2023-05-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
| 2023-05-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
| 2023-05-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 199 |
| 2023-04-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-04-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
| 2023-04-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,508 |
| 2023-04-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 12 |
| 2023-04-24 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 140 |
| 2023-04-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2023-04-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 240 |
| 2023-04-19 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 5 |
| 2023-04-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 336 |
| 2023-04-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 219 |
| 2023-04-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
| 2023-04-13 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2 |
| 2023-04-12 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 163 |
| 2023-04-11 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 136 |
| 2023-04-10 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 105 |
| 2023-04-06 | $27.11 | $27.43 | $27.11 | $27.43 | $27.43 | 441 |
| 2023-04-05 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 372 |
| 2023-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 103 |
| 2023-04-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2023-03-31 | $27.49 | $27.84 | $27.18 | $27.68 | $27.68 | 4,311 |
| 2023-03-30 | $27.68 | $27.68 | $27.03 | $27.03 | $27.03 | 1,254 |
| 2023-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 208 |
| 2023-03-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2023-03-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 53 |
| 2023-03-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 54 |
| 2023-03-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 30 |
| 2023-03-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 2 |
| 2023-03-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2023-03-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 37 |
| 2023-03-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1 |
| 2023-03-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 335 |
| 2023-03-15 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2023-03-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2023-03-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 18 |
| 2023-03-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-03-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 |
| 2023-03-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 31 |
| 2023-03-07 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-03-06 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 92 |
| 2023-03-03 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 14 |
| 2023-03-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-03-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2023-02-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2023-02-27 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-02-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-02-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-02-22 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-02-21 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 22 |
| 2023-02-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-02-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2023-02-15 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 5,804 |
| 2023-02-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 204 |
| 2023-02-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 119 |
| 2023-02-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-02-09 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-02-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 21 |
| 2023-02-07 | $24.09 | $24.16 | $24.00 | $24.16 | $24.16 | 446 |
| 2023-02-06 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 17 |
| 2023-02-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 11 |
| 2023-02-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-02-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-01-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 3 |
| 2023-01-30 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 118 |
| 2023-01-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 18 |
| 2023-01-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 21 |
| 2023-01-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 78 |
| 2023-01-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 57 |
| 2023-01-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2023-01-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 14 |
| 2023-01-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 18 |
| 2023-01-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 45 |
| 2023-01-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-01-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 3 |
| 2023-01-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 15,821 |
| 2023-01-09 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 81 |
| 2023-01-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3 |
| 2023-01-05 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 105 |
| 2023-01-04 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 14,344 |
| 2023-01-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 16 |
| 2022-12-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 28 |
| 2022-12-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 131 |
| 2022-12-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 104 |
| 2022-12-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 8 |
| 2022-12-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 28 |
| 2022-12-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-16 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 34 |
| 2022-12-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-12-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 61 |
| 2022-12-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 441 |
| 2022-12-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 40 |
| 2022-12-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 10 |
| 2022-12-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-12-06 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-12-05 | $23.86 | $23.86 | $23.56 | $23.57 | $23.57 | 3,000 |
| 2022-12-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1,110 |
| 2022-12-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 4 |
| 2022-11-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 17 |
| 2022-11-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 24 |
| 2022-11-21 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-16 | $22.38 | $22.79 | $22.38 | $22.79 | $22.79 | 933 |
| 2022-11-15 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 14 |
| 2022-11-11 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-10 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1 |
| 2022-11-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-08 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 150 |
| 2022-11-04 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 24 |
| 2022-11-03 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-11-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 14 |
| 2022-10-31 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-10-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-10-27 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 500 |
| 2022-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1 |
| 2022-10-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 15 |
| 2022-10-24 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2022-10-21 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 76 |
| 2022-10-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
| 2022-10-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 12 |
| 2022-10-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 42 |
| 2022-10-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2022-10-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 2 |
| 2022-10-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
| 2022-10-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 101 |
| 2022-10-11 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 38 |
| 2022-10-10 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 34 |
| 2022-10-07 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-10-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-10-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 65 |
| 2022-10-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 148 |
| 2022-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 33 |
| 2022-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 4 |
| 2022-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 316 |
| 2022-09-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 9 |
| 2022-09-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 24 |
| 2022-09-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 989 |
| 2022-09-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 88 |
| 2022-09-09 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-09-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 149 |
| 2022-08-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-08-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 52 |
| 2022-08-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-08-26 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2022-08-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 34 |
| 2022-08-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 50 |
| 2022-08-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 106 |
| 2022-08-22 | $22.94 | $23.41 | $22.94 | $23.41 | $23.41 | 771 |
| 2022-08-19 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 448 |
| 2022-08-18 | $23.99 | $24.07 | $23.77 | $23.79 | $23.79 | 2,120 |
| 2022-08-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 15 |
| 2022-08-16 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-08-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 36 |
| 2022-08-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-08-11 | $23.56 | $23.86 | $23.56 | $23.86 | $23.86 | 1,621 |
| 2022-08-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 926 |
| 2022-08-09 | $23.11 | $23.11 | $23.02 | $23.02 | $23.02 | 2,011 |
| 2022-08-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 92 |
| 2022-08-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-08-02 | $23.86 | $23.86 | $23.81 | $23.81 | $23.81 | 276 |
| 2022-08-01 | $25.16 | $25.16 | $23.73 | $23.73 | $23.73 | 1,309 |
| 2022-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 143 |
| 2022-07-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 14 |
| 2022-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 28 |
| 2022-07-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 8 |
| 2022-07-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-07-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-07-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 286 |
| 2022-07-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 26 |
| 2022-07-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 10 |
| 2022-07-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 56 |
| 2022-06-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 521 |
| 2022-06-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,313 |
| 2022-06-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 397 |
| 2022-06-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-06-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-06-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-06-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 371 |
| 2022-06-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-06-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-06-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1 |
| 2022-06-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 170 |
| 2022-06-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-06-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 49 |
| 2022-06-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 106 |
| 2022-06-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2022-06-08 | $25.84 | $25.89 | $25.84 | $25.89 | $25.89 | 249 |
| 2022-06-07 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 293 |
| 2022-06-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 230 |
| 2022-06-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 434 |
| 2022-06-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 617 |
| 2022-06-01 | $25.82 | $25.82 | $25.50 | $25.51 | $25.51 | 3,502 |
| 2022-05-31 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 26 |
| 2022-05-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-05-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-05-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-05-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,000 |
| 2022-05-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-05-20 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 73 |
| 2022-05-19 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-05-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-05-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2022-05-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 100 |
| 2022-05-13 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 100 |
| 2022-05-12 | $25.76 | $26.22 | $25.76 | $26.22 | $26.22 | 210 |
| 2022-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 19 |
| 2022-05-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-05-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 19 |
| 2022-04-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 32 |
| 2022-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 32 |
| 2022-04-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 200 |
| 2022-04-13 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-04-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 20 |
| 2022-04-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 67 |
| 2022-04-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-04-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 771 |
| 2022-04-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2022-04-05 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 96 |
| 2022-04-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-04-01 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-03-31 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 96 |
| 2022-03-30 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2022-03-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-03-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-03-25 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 445 |
| 2022-03-24 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-03-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 445 |
| 2022-03-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 10 |
| 2022-03-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-17 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 10 |
| 2022-03-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-15 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-14 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-11 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-10 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-09 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 20 |
| 2022-03-08 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2 |
| 2022-03-07 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-04 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 9 |
| 2022-03-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1 |
| 2022-03-02 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-03-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-02-28 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 43 |
| 2022-02-25 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2022-02-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 400 |
| 2022-02-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-02-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-02-18 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 80 |
| 2022-02-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 26 |
| 2022-02-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 86 |
| 2022-02-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1 |
| 2022-02-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 56 |
| 2022-02-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 23 |
| 2022-02-10 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 40 |
| 2022-02-09 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 766 |
| 2022-02-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-02-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 157 |
| 2022-02-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-02-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-02-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-01-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-01-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 13 |
| 2022-01-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-01-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 100 |
| 2022-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4,200 |
| 2022-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 12 |
| 2022-01-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 12 |
| 2022-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 14 |
| 2022-01-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-01-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 12 |
| 2022-01-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2022-01-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 17 |
| 2022-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2021-12-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2021-12-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 483 |
| 2021-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2021-12-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 700 |
| 2021-12-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2021-12-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2021-12-22 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4,001 |
| 2021-12-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2021-12-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2021-12-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2 |
| 2021-12-16 | $26.89 | $26.89 | $26.29 | $26.29 | $26.29 | 401 |
| 2021-12-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-09 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 7 |
| 2021-12-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2021-12-06 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 32 |
| 2021-12-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-12-02 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 6 |
| 2021-12-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 11 |
| 2021-11-30 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-29 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 23 |
| 2021-11-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 10 |
| 2021-11-22 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 6 |
| 2021-11-19 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 30 |
| 2021-11-18 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 100 |
| 2021-11-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2021-11-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-11-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-11-04 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-11-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2021-11-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-11-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-10-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-10-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 17 |
| 2021-10-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 77 |
| 2021-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-10-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-10-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,024 |
| 2021-10-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 60 |
| 2021-10-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 20 |
| 2021-10-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2021-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 20 |
| 2021-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 26 |
| 2021-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 707 |
| 2021-10-04 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 25 |
| 2021-10-01 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2021-09-30 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 28 |
| 2021-09-29 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 27 |
| 2021-09-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 14 |
| 2021-09-27 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 23 |
| 2021-09-24 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 296 |
| 2021-09-23 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2021-09-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2021-09-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2021-09-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2021-09-17 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 1,081 |
| 2021-09-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 63 |
| 2021-09-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-14 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 40 |
| 2021-09-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 5 |
| 2021-09-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-09-01 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-08-31 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-08-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,458 |
| 2021-08-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 346 |
| 2021-08-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2021-08-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 6 |
| 2021-08-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 127 |
| 2021-08-23 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 60 |
| 2021-08-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2021-08-19 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 156 |
| 2021-08-18 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 2 |
| 2021-08-17 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2021-08-16 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 22 |
| 2021-08-13 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 50 |
| 2021-08-12 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 128 |
| 2021-08-11 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 140 |
| 2021-08-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2021-08-09 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 42 |
| 2021-08-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2021-08-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 69 |
| 2021-08-04 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 165 |
| 2021-08-03 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 3 |
| 2021-08-02 | $28.41 | $28.41 | $28.06 | $28.06 | $28.06 | 472 |
| 2021-07-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 72 |
| 2021-07-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-07-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 103 |
| 2021-07-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 117 |
| 2021-07-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 102 |
| 2021-07-23 | $27.25 | $27.62 | $27.25 | $27.62 | $27.62 | 400 |
| 2021-07-22 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2021-07-21 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 182 |
| 2021-07-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 138 |
| 2021-07-19 | $27.76 | $27.76 | $27.12 | $27.12 | $27.12 | 1,006 |
| 2021-07-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 87 |
| 2021-07-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 136 |
| 2021-07-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 36 |
| 2021-07-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 88 |
| 2021-07-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 33 |
| 2021-07-09 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 521 |
| 2021-07-08 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 134 |
| 2021-07-07 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 488 |
| 2021-07-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 151 |
| 2021-07-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 98 |
| 2021-07-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 34 |
| 2021-06-30 | $28.56 | $28.89 | $28.56 | $28.89 | $28.89 | 610 |
| 2021-06-29 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 65 |
| 2021-06-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 127 |
| 2021-06-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 959 |
| 2021-06-24 | $29.42 | $29.42 | $29.41 | $29.41 | $29.41 | 681 |
| 2021-06-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 137 |
| 2021-06-22 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 377 |
| 2021-06-21 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 244 |
| 2021-06-18 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 246 |
| 2021-06-17 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 182 |
| 2021-06-16 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 288 |
| 2021-06-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 1,088 |
| 2021-06-14 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 132 |
| 2021-06-11 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 64 |
| 2021-06-10 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 83 |
| 2021-06-09 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 67 |
| 2021-06-08 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 222 |
| 2021-06-07 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 213 |
| 2021-06-04 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 400 |
| 2021-06-03 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 63 |
| 2021-06-02 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 240 |
| 2021-06-01 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 34 |
| 2021-05-28 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 5,920 |
| 2021-05-27 | $30.76 | $31.12 | $30.76 | $30.76 | $30.76 | 1,783 |
| 2021-05-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 64 |
| 2021-05-25 | $30.68 | $30.90 | $30.68 | $30.90 | $30.90 | 624 |
| 2021-05-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 94 |
| 2021-05-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 169 |
| 2021-05-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 38 |
| 2021-05-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 63 |
| 2021-05-18 | $31.25 | $31.50 | $31.25 | $31.50 | $31.50 | 668 |
| 2021-05-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 103 |
| 2021-05-14 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 498 |
| 2021-05-13 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 26 |
| 2021-05-12 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 90 |
| 2021-05-11 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 43 |
| 2021-05-10 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 22 |
| 2021-05-07 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 216 |
| 2021-05-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 178 |
| 2021-05-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 70 |
| 2021-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 275 |
| 2021-05-03 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 38 |
| 2021-04-30 | $32.22 | $32.61 | $32.22 | $32.61 | $32.61 | 484 |
| 2021-04-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 52 |
| 2021-04-28 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 106 |
| 2021-04-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 143 |
| 2021-04-26 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 76 |
| 2021-04-23 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 95 |
| 2021-04-22 | $32.28 | $32.62 | $32.28 | $32.62 | $32.62 | 607 |
| 2021-04-21 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 19 |
| 2021-04-20 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2021-04-19 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 32 |
| 2021-04-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 24 |
| 2021-04-15 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2021-04-14 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 7 |
| 2021-04-13 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 92 |
| 2021-04-12 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2021-04-09 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 108 |
| 2021-04-08 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 63 |
| 2021-04-07 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 141 |
| 2021-04-06 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 33 |
| 2021-04-05 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 52 |
| 2021-04-01 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 20 |
| 2021-03-31 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-03-30 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 43 |
| 2021-03-29 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 93 |
| 2021-03-26 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 7 |
| 2021-03-25 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 47 |
| 2021-03-24 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-03-23 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-03-22 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 2 |
| 2021-03-19 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 61 |
| 2021-03-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 45 |
| 2021-03-17 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 78 |
| 2021-03-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 37 |
| 2021-03-15 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2021-03-12 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 77 |
| 2021-03-11 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 248 |
| 2021-03-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 97 |
| 2021-03-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 3 |
| 2021-03-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 147 |
| 2021-03-04 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 159 |
| 2021-03-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 1 |
| 2021-03-02 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 165 |
| 2021-03-01 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 13 |
| 2021-02-26 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 21 |
| 2021-02-25 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 62 |
| 2021-02-24 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 62 |
| 2021-02-23 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 63 |
| 2021-02-22 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 77 |
| 2021-02-19 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 62 |
| 2021-02-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 254 |
| 2021-02-17 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 254 |
| 2021-02-16 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 1 |
| 2021-02-12 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 82 |
| 2021-02-11 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2021-02-10 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 7 |
| 2021-02-09 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-02-08 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 7 |
| 2021-02-05 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-02-04 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 40 |
| 2021-02-03 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 152 |
| 2021-02-02 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 211 |
| 2021-02-01 | $31.44 | $32.73 | $31.44 | $32.73 | $32.73 | 1,486 |
| 2021-01-29 | $33.12 | $33.12 | $33.11 | $33.11 | $33.11 | 495 |
| 2021-01-28 | $33.70 | $33.70 | $33.38 | $33.38 | $33.38 | 1,037 |
| 2021-01-27 | $33.74 | $33.74 | $32.63 | $32.77 | $32.77 | 1,176 |
| 2021-01-26 | $33.78 | $33.78 | $33.12 | $33.19 | $33.19 | 1,765 |
| 2021-01-25 | $33.46 | $33.46 | $32.80 | $32.84 | $32.84 | 1,316 |
| 2021-01-22 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 269 |
| 2021-01-21 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 143 |
| 2021-01-20 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2021-01-19 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 90 |
| 2021-01-15 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 39 |
| 2021-01-14 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2021-01-13 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 188 |
| 2021-01-12 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 164 |
| 2021-01-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 444 |
| 2021-01-08 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 32 |
| 2021-01-07 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 87 |
| 2021-01-06 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 52 |
| 2021-01-05 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 205 |
| 2021-01-04 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 280 |
| 2020-12-31 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 6 |
| 2020-12-30 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 114 |
| 2020-12-29 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 75 |
| 2020-12-28 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 20 |
| 2020-12-24 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 48 |
| 2020-12-23 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1,013 |
| 2020-12-22 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 103 |
| 2020-12-21 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 12 |
| 2020-12-18 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 4 |
| 2020-12-17 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 41 |
| 2020-12-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 395 |
| 2020-12-15 | $33.26 | $33.26 | $33.10 | $33.10 | $33.10 | 450 |
| 2020-12-14 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 270 |
| 2020-12-11 | $32.21 | $32.89 | $32.21 | $32.89 | $32.89 | 600 |
| 2020-12-10 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 126 |
| 2020-12-09 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 126 |
| 2020-12-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 2,032 |
| 2020-12-07 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 478 |
| 2020-12-04 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 8,130 |
| 2020-12-03 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 61 |
| 2020-12-02 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 54 |
| 2020-12-01 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 441 |
| 2020-11-30 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 48 |
| 2020-11-27 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 35 |
| 2020-11-25 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 164 |
| 2020-11-24 | $32.20 | $32.20 | $31.91 | $31.91 | $31.91 | 382 |
| 2020-11-23 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 26 |
| 2020-11-20 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 71 |
| 2020-11-19 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2020-11-18 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 161 |
| 2020-11-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 148 |
| 2020-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 118 |
| 2020-11-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 374 |
| 2020-11-11 | $31.00 | $31.63 | $31.00 | $31.52 | $31.52 | 655 |
| 2020-11-10 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 60 |
| 2020-11-09 | $30.21 | $30.29 | $30.21 | $30.29 | $30.29 | 300 |
| 2020-11-06 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 220 |
| 2020-11-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 68 |
| 2020-11-04 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 677 |
| 2020-11-03 | $27.93 | $29.09 | $27.93 | $28.51 | $28.51 | 4,627 |
| 2020-11-02 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 190 |
| 2020-10-30 | $27.39 | $27.73 | $27.34 | $27.53 | $27.53 | 3,075 |
| 2020-10-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 306 |
| 2020-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 467 |
| 2020-10-27 | $29.19 | $29.61 | $29.19 | $29.61 | $29.61 | 740 |
| 2020-10-26 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 158 |
| 2020-10-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 53 |
| 2020-10-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 186 |
| 2020-10-21 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 465 |
| 2020-10-20 | $28.81 | $29.48 | $28.81 | $29.48 | $29.48 | 468 |
| 2020-10-19 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 105 |
| 2020-10-16 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 99 |
| 2020-10-15 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 19 |
| 2020-10-14 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 37 |
| 2020-10-13 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 854 |
| 2020-10-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 78 |
| 2020-10-09 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 164 |
| 2020-10-08 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 46 |
| 2020-10-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 196 |
| 2020-10-06 | $29.55 | $29.86 | $29.55 | $29.77 | $29.77 | 6,592 |
| 2020-10-05 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1,436 |
| 2020-10-02 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 168 |
| 2020-10-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2020-09-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 92 |
| 2020-09-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 100 |
| 2020-09-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 1,019 |
| 2020-09-25 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 339 |
| 2020-09-24 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 6 |
| 2020-09-23 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 46 |
| 2020-09-22 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 69 |
| 2020-09-21 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 150 |
| 2020-09-18 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1,348 |
| 2020-09-17 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 45 |
| 2020-09-16 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 202 |
| 2020-09-15 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 115 |
| 2020-09-14 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 25 |
| 2020-09-11 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 52 |
| 2020-09-10 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 12 |
| 2020-09-09 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 31 |
| 2020-09-08 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 59 |
| 2020-09-04 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 45 |
| 2020-09-03 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 80 |
| 2020-09-02 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 148 |
| 2020-09-01 | $29.97 | $29.97 | $29.92 | $29.92 | $29.92 | 650 |
| 2020-08-31 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 9 |
| 2020-08-28 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 318 |
| 2020-08-27 | $30.32 | $30.32 | $30.24 | $30.24 | $30.24 | 304 |
| 2020-08-26 | $30.87 | $30.87 | $30.85 | $30.85 | $30.85 | 2,365 |
| 2020-08-25 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 254 |
| 2020-08-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 200 |
| 2020-08-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 238 |
| 2020-08-20 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 76 |
| 2020-08-19 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 59 |
| 2020-08-18 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 853 |
| 2020-08-17 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 31 |
| 2020-08-14 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 110 |
| 2020-08-13 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 6 |
| 2020-08-12 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 300 |
| 2020-08-11 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 125 |
| 2020-08-10 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2020-08-07 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 12 |
| 2020-08-06 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 4 |
| 2020-08-05 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 84 |
| 2020-08-04 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 682 |
| 2020-08-03 | $29.99 | $30.08 | $29.99 | $30.08 | $30.08 | 307 |
| 2020-07-31 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 507 |
| 2020-07-30 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 23 |
| 2020-07-29 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 98 |
| 2020-07-28 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 124 |
| 2020-07-27 | $30.88 | $31.17 | $30.88 | $31.17 | $31.17 | 300 |
| 2020-07-24 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 59 |
| 2020-07-23 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 60 |
| 2020-07-22 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 2 |
| 2020-07-21 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 185 |
| 2020-07-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 26 |
| 2020-07-17 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 10 |
| 2020-07-16 | $32.74 | $32.74 | $31.99 | $31.99 | $31.99 | 600 |
| 2020-07-15 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 710 |
| 2020-07-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 90 |
| 2020-07-13 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 60 |
| 2020-07-10 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 210 |
| 2020-07-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 130 |
| 2020-07-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 280 |
| 2020-07-07 | $29.79 | $29.79 | $29.74 | $29.79 | $29.79 | 350 |
| 2020-07-06 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 850 |
| 2020-07-02 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2020-07-01 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2020-06-30 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 210 |
| 2020-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 94 |
| 2020-06-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2020-06-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 3 |
| 2020-06-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2 |
| 2020-06-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2 |
| 2020-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 78 |
| 2020-06-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 39 |
| 2020-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 48 |
| 2020-06-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 27 |
| 2020-06-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 98 |
| 2020-06-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 102 |
| 2020-06-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2020-06-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 291 |
| 2020-06-10 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2020-06-09 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 14 |
| 2020-06-08 | $34.51 | $34.51 | $34.39 | $34.39 | $34.39 | 403 |
| 2020-06-05 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 0 |
| 2020-06-04 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 130 |
| 2020-06-03 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 180 |
| 2020-06-02 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 302 |
| 2020-06-01 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 175 |
| 2020-05-29 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 247 |
| 2020-05-28 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 148 |
| 2020-05-27 | $32.09 | $32.09 | $31.98 | $31.98 | $31.98 | 407 |
| 2020-05-26 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 829 |
| 2020-05-22 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 206 |
| 2020-05-21 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1,512 |
| 2020-05-20 | $30.27 | $30.79 | $30.27 | $30.79 | $30.79 | 1,139 |
| 2020-05-19 | $29.83 | $30.74 | $29.83 | $30.74 | $30.74 | 4,050 |
| 2020-05-18 | $29.98 | $30.13 | $29.08 | $30.13 | $30.13 | 1,279 |
| 2020-05-15 | $29.54 | $29.73 | $28.86 | $29.50 | $29.50 | 1,444 |
| 2020-05-14 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 190 |
| 2020-05-13 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 238 |
| 2020-05-12 | $31.34 | $31.34 | $30.73 | $30.73 | $30.73 | 699 |
| 2020-05-11 | $31.49 | $31.49 | $31.24 | $31.44 | $31.44 | 820 |
| 2020-05-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 183 |
| 2020-05-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 150 |
| 2020-05-06 | $30.31 | $30.31 | $29.72 | $29.72 | $29.72 | 371 |
| 2020-05-05 | $29.89 | $30.48 | $29.89 | $30.48 | $30.48 | 428 |
| 2020-05-04 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 362 |
| 2020-05-01 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 333 |
| 2020-04-30 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 435 |
| 2020-04-29 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 108 |
| 2020-04-28 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 446 |
| 2020-04-27 | $29.94 | $30.32 | $29.72 | $30.32 | $30.32 | 640 |
| 2020-04-24 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 303 |
| 2020-04-23 | $28.97 | $29.74 | $28.97 | $29.74 | $29.74 | 463 |
| 2020-04-22 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 285 |
| 2020-04-21 | $28.44 | $29.14 | $28.44 | $29.14 | $29.14 | 962 |
| 2020-04-20 | $29.79 | $29.79 | $29.23 | $29.53 | $29.53 | 4,563 |
| 2020-04-17 | $28.65 | $29.10 | $28.54 | $28.54 | $28.54 | 589 |
| 2020-04-16 | $28.35 | $28.85 | $28.35 | $28.85 | $28.85 | 798 |
| 2020-04-15 | $30.05 | $30.44 | $30.00 | $30.38 | $30.38 | 3,785 |
| 2020-04-14 | $30.48 | $30.48 | $29.71 | $29.71 | $29.71 | 2,056 |
| 2020-04-13 | $30.05 | $30.05 | $28.94 | $29.82 | $29.82 | 2,393 |
| 2020-04-09 | $30.13 | $30.13 | $30.05 | $30.05 | $30.05 | 1,000 |
| 2020-04-08 | $30.60 | $30.60 | $29.15 | $29.15 | $29.15 | 10,281 |
| 2020-04-07 | $30.17 | $30.17 | $29.16 | $29.16 | $29.16 | 978 |
| 2020-04-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 337 |
| 2020-04-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 111 |
| 2020-04-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 310 |
| 2020-04-01 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 202 |
| 2020-03-31 | $29.98 | $29.98 | $29.80 | $29.80 | $29.80 | 466 |
| 2020-03-30 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 473 |
| 2020-03-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 134 |
| 2020-03-26 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 437 |
| 2020-03-25 | $27.64 | $27.64 | $27.49 | $27.49 | $27.49 | 368 |
| 2020-03-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 41 |
| 2020-03-23 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 136 |
| 2020-03-20 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 175 |
| 2020-03-19 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 1,494 |
| 2020-03-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 95 |
| 2020-03-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 426 |
| 2020-03-16 | $25.72 | $26.71 | $25.45 | $25.45 | $25.45 | 2,611 |
| 2020-03-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 433 |
| 2020-03-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 797 |
| 2020-03-11 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 144 |
| 2020-03-10 | $28.82 | $29.76 | $28.82 | $29.76 | $29.76 | 1,230 |
| 2020-03-09 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 82 |
| 2020-03-06 | $30.19 | $30.39 | $29.70 | $29.93 | $29.93 | 2,199 |
| 2020-03-05 | $30.54 | $30.54 | $30.20 | $30.20 | $30.20 | 635 |
| 2020-03-04 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2020-03-03 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 85 |
| 2020-03-02 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 125 |
| 2020-02-28 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 40 |
| 2020-02-27 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 100 |
| 2020-02-26 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 191 |
| 2020-02-25 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 82 |
| 2020-02-24 | $32.62 | $32.62 | $32.28 | $32.28 | $32.28 | 307 |
| 2020-02-21 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 1 |
| 2020-02-20 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 66 |
| 2020-02-19 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 5 |
| 2020-02-18 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 40 |
| 2020-02-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2020-02-13 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 100 |
| 2020-02-12 | $37.23 | $37.23 | $36.92 | $36.92 | $36.92 | 545 |
| 2020-02-11 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2020-02-10 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2020-02-07 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2020-02-06 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 6 |
| 2020-02-05 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 4 |
| 2020-02-04 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 1 |
| 2020-02-03 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 5 |
| 2020-01-31 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2020-01-30 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 2 |
| 2020-01-29 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 189 |
| 2020-01-28 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 11 |
| 2020-01-27 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 65 |
| 2020-01-24 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2020-01-23 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2020-01-22 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2020-01-21 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 80 |
| 2020-01-17 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 232 |
| 2020-01-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 41 |
| 2020-01-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 6 |
| 2020-01-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 10 |
| 2020-01-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2020-01-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 6 |
| 2020-01-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2020-01-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 15 |
| 2020-01-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 2 |
| 2020-01-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2020-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2020-01-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 108 |
| 2019-12-31 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 38 |
| 2019-12-30 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-12-27 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-12-26 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-12-24 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-12-23 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-12-20 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 8 |
| 2019-12-19 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 195 |
| 2019-12-18 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 4 |
| 2019-12-17 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-12-16 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 15 |
| 2019-12-13 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-12-12 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 67 |
| 2019-12-11 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-12-10 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 24 |
| 2019-12-09 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 10 |
| 2019-12-06 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 54 |
| 2019-12-05 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 14 |
| 2019-12-04 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-12-03 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 25 |
| 2019-12-02 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-11-29 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 70 |
| 2019-11-27 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 100 |
| 2019-11-26 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2019-11-25 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 17 |
| 2019-11-22 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 13 |
| 2019-11-21 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 35 |
| 2019-11-20 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 27 |
| 2019-11-19 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 103 |
| 2019-11-18 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 488 |
| 2019-11-15 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 100 |
| 2019-11-14 | $36.10 | $36.10 | $36.09 | $36.09 | $36.09 | 3,706 |
| 2019-11-13 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2019-11-12 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 35 |
| 2019-11-11 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 49 |
| 2019-11-08 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2019-11-07 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2019-11-06 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 24 |
| 2019-11-05 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 103 |
| 2019-11-04 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2019-11-01 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 116 |
| 2019-10-31 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 38 |
| 2019-10-30 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 107 |
| 2019-10-29 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 140 |
| 2019-10-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2019-10-25 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2019-10-24 | $38.92 | $38.92 | $38.00 | $38.25 | $38.25 | 7,445 |
| 2019-10-23 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 131 |
| 2019-10-22 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 56 |
| 2019-10-21 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 93 |
| 2019-10-18 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-17 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-16 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 3 |
| 2019-10-15 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-14 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-11 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 66 |
| 2019-10-10 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 3 |
| 2019-10-09 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-08 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2019-10-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 100 |
| 2019-10-04 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 201 |
| 2019-10-03 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 26 |
| 2019-10-02 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 31 |
| 2019-10-01 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 248 |
| 2019-09-30 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 215 |
| 2019-09-27 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 7 |
| 2019-09-26 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 12 |
| 2019-09-25 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2019-09-24 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 15 |
| 2019-09-23 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 8 |
| 2019-09-20 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2019-09-19 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 17 |
| 2019-09-18 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 119 |
| 2019-09-17 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 288 |
| 2019-09-16 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 118 |
| 2019-09-13 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 0 |
| 2019-09-12 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 120 |
| 2019-09-11 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 1,000 |
| 2019-09-10 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2019-09-09 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 47 |
| 2019-09-06 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 68 |
| 2019-09-05 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 340 |
| 2019-09-04 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 135 |
| 2019-09-03 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 117 |
| 2019-08-30 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 137 |
| 2019-08-29 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 745 |
| 2019-08-28 | $33.70 | $33.95 | $33.70 | $33.95 | $33.95 | 1,987 |
| 2019-08-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 46 |
| 2019-08-26 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 106 |
| 2019-08-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 10 |
| 2019-08-22 | $33.17 | $33.50 | $33.17 | $33.50 | $33.50 | 1,579 |
| 2019-08-21 | $34.11 | $34.47 | $34.11 | $34.15 | $34.15 | 52,438 |
| 2019-08-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 52 |
| 2019-08-19 | $34.76 | $35.10 | $34.46 | $35.10 | $35.10 | 9,285 |
| 2019-08-16 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 118 |
| 2019-08-15 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 236 |
| 2019-08-14 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 14 |
| 2019-08-13 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 66 |
| 2019-08-12 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 90 |
| 2019-08-09 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 24 |
| 2019-08-08 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 85 |
| 2019-08-07 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 91 |
| 2019-08-06 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 213 |
| 2019-08-05 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 158 |
| 2019-08-02 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 404 |
| 2019-08-01 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 77 |
| 2019-07-31 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 129 |
| 2019-07-30 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 168 |
| 2019-07-29 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 107 |
| 2019-07-26 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2019-07-25 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 146 |
| 2019-07-24 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 141 |
| 2019-07-23 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 100 |
| 2019-07-22 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 160 |
| 2019-07-19 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 118 |
| 2019-07-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 67 |
| 2019-07-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 390 |
| 2019-07-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 720 |
| 2019-07-15 | $35.49 | $35.49 | $35.15 | $35.15 | $35.15 | 483 |
| 2019-07-12 | $35.42 | $35.42 | $34.71 | $34.71 | $34.71 | 934 |
| 2019-07-11 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 234 |
| 2019-07-10 | $35.14 | $35.28 | $34.50 | $34.50 | $34.50 | 5,161 |
| 2019-07-09 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 294 |
| 2019-07-08 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 33 |
| 2019-07-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1,100 |
| 2019-07-03 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 266 |
| 2019-07-02 | $35.95 | $36.72 | $35.95 | $36.72 | $36.72 | 1,920 |
| 2019-07-01 | $36.68 | $36.68 | $36.10 | $36.10 | $36.10 | 362 |
| 2019-06-28 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 44 |
| 2019-06-27 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 149 |
| 2019-06-26 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 74 |
| 2019-06-25 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 86 |
| 2019-06-24 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 2,483 |
| 2019-06-21 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 211 |
| 2019-06-20 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 62 |
| 2019-06-19 | $36.11 | $36.28 | $36.11 | $36.28 | $36.28 | 817 |
| 2019-06-18 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 93 |
| 2019-06-17 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 506 |
| 2019-06-14 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 347 |
| 2019-06-13 | $35.94 | $36.27 | $35.59 | $35.82 | $35.82 | 996 |
| 2019-06-12 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 9,532 |
| 2019-06-11 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 331 |
| 2019-06-10 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 222 |
| 2019-06-07 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 59 |
| 2019-06-06 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 31 |
| 2019-06-05 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 100 |
| 2019-06-04 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 276 |
| 2019-06-03 | $34.74 | $34.74 | $34.16 | $34.26 | $34.26 | 7,509 |
| 2019-05-31 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 69 |
| 2019-05-30 | $34.40 | $34.78 | $34.23 | $34.23 | $34.23 | 662 |
| 2019-05-29 | $33.41 | $33.41 | $33.35 | $33.35 | $33.35 | 507 |
| 2019-05-28 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 156 |
| 2019-05-24 | $33.18 | $33.18 | $32.74 | $32.96 | $32.96 | 1,448 |
| 2019-05-23 | $32.53 | $32.53 | $32.37 | $32.37 | $32.37 | 462 |
| 2019-05-22 | $32.13 | $32.18 | $32.13 | $32.18 | $32.18 | 1,552 |
| 2019-05-21 | $33.69 | $33.69 | $33.07 | $33.69 | $33.69 | 4,725 |
| 2019-05-20 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 118 |
| 2019-05-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 343 |
| 2019-05-16 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 234 |
| 2019-05-15 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 525 |
| 2019-05-14 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 298 |
| 2019-05-13 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 137 |
| 2019-05-10 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 566 |
| 2019-05-09 | $38.00 | $38.00 | $37.04 | $37.04 | $37.04 | 456 |
| 2019-05-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 563 |
| 2019-05-07 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 386 |
| 2019-05-06 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 517 |
| 2019-05-03 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 300 |
| 2019-05-02 | $39.81 | $40.24 | $39.81 | $40.24 | $40.24 | 580 |
| 2019-05-01 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 261 |
| 2019-04-30 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 65 |
| 2019-04-29 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 280 |
| 2019-04-26 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 462 |
| 2019-04-25 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 165 |
| 2019-04-24 | $40.28 | $40.28 | $39.30 | $39.30 | $39.30 | 433 |
| 2019-04-23 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 325 |
| 2019-04-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 525 |
| 2019-04-18 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 207 |
| 2019-04-17 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 56 |
| 2019-04-16 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 47 |
| 2019-04-15 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 154 |
| 2019-04-12 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 90 |
| 2019-04-11 | $39.45 | $39.45 | $39.20 | $39.20 | $39.20 | 1,824 |
| 2019-04-10 | $38.92 | $39.20 | $38.92 | $38.92 | $38.92 | 31,300 |
| 2019-04-09 | $39.31 | $39.31 | $39.30 | $39.30 | $39.30 | 402 |
| 2019-04-08 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 311 |
| 2019-04-05 | $40.25 | $40.25 | $39.98 | $39.98 | $39.98 | 302 |
| 2019-04-04 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 9,621 |
| 2019-04-03 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 60 |
| 2019-04-02 | $39.35 | $39.70 | $39.10 | $39.10 | $39.10 | 1,752 |
| 2019-04-01 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 245 |
| 2019-03-29 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 228 |
| 2019-03-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 234 |
| 2019-03-27 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 174 |
| 2019-03-26 | $39.64 | $39.64 | $39.35 | $39.35 | $39.35 | 561 |
| 2019-03-25 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 331 |
| 2019-03-22 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 251 |
| 2019-03-21 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 333 |
| 2019-03-20 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 210 |
| 2019-03-19 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 107 |
| 2019-03-18 | $38.40 | $38.60 | $38.40 | $38.60 | $38.60 | 1,303 |
| 2019-03-15 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 777 |
| 2019-03-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 464 |
| 2019-03-13 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 43 |
| 2019-03-12 | $39.20 | $39.20 | $38.98 | $38.98 | $38.98 | 365 |
| 2019-03-11 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 639 |
| 2019-03-08 | $38.50 | $38.50 | $37.99 | $37.99 | $37.99 | 1,720 |
| 2019-03-07 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 123 |
| 2019-03-06 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 421 |
| 2019-03-05 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 568 |
| 2019-03-04 | $39.53 | $39.53 | $39.06 | $39.06 | $39.06 | 815 |
| 2019-03-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 861 |
| 2019-02-28 | $40.33 | $40.33 | $40.00 | $40.00 | $40.00 | 3,503 |
| 2019-02-27 | $41.86 | $41.86 | $41.44 | $41.48 | $41.48 | 26,986 |
| 2019-02-26 | $41.18 | $41.18 | $40.87 | $40.87 | $40.87 | 268 |
| 2019-02-25 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 201 |
| 2019-02-22 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 257 |
| 2019-02-21 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 194 |
| 2019-02-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 70 |
| 2019-02-19 | $42.14 | $42.14 | $40.98 | $40.98 | $40.98 | 483 |
| 2019-02-15 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 132 |
| 2019-02-14 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 171 |
| 2019-02-13 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 200 |
| 2019-02-12 | $44.27 | $44.27 | $42.98 | $42.98 | $42.98 | 699 |
| 2019-02-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 205 |
| 2019-02-08 | $43.46 | $43.46 | $42.63 | $42.63 | $42.63 | 803 |
| 2019-02-07 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 302 |
| 2019-02-06 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 73 |
| 2019-02-05 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 156 |
| 2019-02-04 | $45.79 | $45.79 | $45.59 | $45.59 | $45.59 | 1,034 |
| 2019-02-01 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 100 |
| 2019-01-31 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 649 |
| 2019-01-30 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 65 |
| 2019-01-29 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 118 |
| 2019-01-28 | $46.41 | $46.41 | $46.01 | $46.01 | $46.01 | 516 |
| 2019-01-25 | $46.16 | $46.64 | $46.16 | $46.64 | $46.64 | 453 |
| 2019-01-24 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 443 |
| 2019-01-23 | $47.00 | $47.00 | $45.90 | $45.90 | $45.90 | 2,911 |
| 2019-01-22 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 67 |
| 2019-01-18 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 113 |
| 2019-01-17 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 85 |
| 2019-01-16 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 61 |
| 2019-01-15 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 10 |
| 2019-01-14 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 234 |
| 2019-01-11 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 99 |
| 2019-01-10 | $43.77 | $43.77 | $43.54 | $43.54 | $43.54 | 558 |
| 2019-01-09 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 50 |
| 2019-01-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 108 |
| 2019-01-07 | $43.23 | $43.51 | $43.23 | $43.51 | $43.51 | 399 |
| 2019-01-04 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 155 |
| 2019-01-03 | $42.63 | $42.63 | $41.98 | $41.98 | $41.98 | 246 |
| 2019-01-02 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 133 |
| 2018-12-31 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 97 |
| 2018-12-28 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 188 |
| 2018-12-27 | $41.52 | $41.52 | $41.32 | $41.32 | $41.32 | 316 |
| 2018-12-26 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 423 |
| 2018-12-24 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 98 |
| 2018-12-21 | $40.74 | $40.77 | $40.74 | $40.77 | $40.77 | 351 |
| 2018-12-20 | $40.88 | $41.21 | $40.16 | $40.16 | $40.16 | 1,006 |
| 2018-12-19 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 264 |
| 2018-12-18 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 363 |
| 2018-12-17 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 182 |
| 2018-12-14 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 146 |
| 2018-12-13 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 90 |
| 2018-12-12 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 511 |
| 2018-12-11 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 315 |
| 2018-12-10 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 499 |
| 2018-12-07 | $44.96 | $44.96 | $44.37 | $44.37 | $44.37 | 403 |
| 2018-12-06 | $45.45 | $45.81 | $45.45 | $45.81 | $45.81 | 1,804 |
| 2018-12-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 348 |
| 2018-12-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 162 |
| 2018-11-30 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 97 |
| 2018-11-29 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2018-11-28 | $47.41 | $47.41 | $46.75 | $46.75 | $46.75 | 339 |
| 2018-11-27 | $46.23 | $46.43 | $46.15 | $46.43 | $46.43 | 1,101 |
| 2018-11-26 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 100 |
| 2018-11-23 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 75 |
| 2018-11-21 | $46.89 | $47.58 | $46.89 | $47.58 | $47.58 | 543 |
| 2018-11-20 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 251 |
| 2018-11-19 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 244 |
| 2018-11-16 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 99 |
| 2018-11-15 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 1,791 |
| 2018-11-14 | $42.95 | $42.95 | $42.79 | $42.87 | $42.87 | 985 |
| 2018-11-13 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 453 |
| 2018-11-12 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 208 |
| 2018-11-09 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 304 |
| 2018-11-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 139 |
| 2018-11-07 | $42.31 | $42.31 | $42.20 | $42.20 | $42.20 | 725 |
| 2018-11-06 | $41.53 | $42.62 | $41.53 | $42.62 | $42.62 | 697 |
| 2018-11-05 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 337 |
| 2018-11-02 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 191 |
| 2018-11-01 | $42.00 | $42.57 | $42.00 | $42.00 | $42.00 | 2,468 |
| 2018-10-31 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 202 |
| 2018-10-30 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 295 |
| 2018-10-29 | $40.97 | $40.97 | $40.13 | $40.13 | $40.13 | 367 |
| 2018-10-26 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 211 |
| 2018-10-25 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 321 |
| 2018-10-24 | $41.05 | $41.28 | $40.65 | $40.65 | $40.65 | 2,428 |
| 2018-10-23 | $41.57 | $42.16 | $41.23 | $42.16 | $42.16 | 491 |
| 2018-10-22 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 271 |
| 2018-10-19 | $42.13 | $42.20 | $41.99 | $41.99 | $41.99 | 675 |
| 2018-10-18 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 229 |
| 2018-10-17 | $41.99 | $41.99 | $41.81 | $41.81 | $41.81 | 906 |
| 2018-10-16 | $41.78 | $42.76 | $41.78 | $42.76 | $42.76 | 912 |
| 2018-10-15 | $41.24 | $42.21 | $41.24 | $42.21 | $42.21 | 485 |
| 2018-10-12 | $41.82 | $41.84 | $41.82 | $41.84 | $41.84 | 733 |
| 2018-10-11 | $40.77 | $40.94 | $40.06 | $40.06 | $40.06 | 2,580 |
| 2018-10-10 | $42.44 | $42.45 | $41.65 | $41.65 | $41.65 | 4,300 |
| 2018-10-09 | $43.26 | $43.73 | $43.07 | $43.73 | $43.73 | 1,200 |
| 2018-10-08 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 164 |
| 2018-10-05 | $44.37 | $44.42 | $44.37 | $44.42 | $44.42 | 683 |
| 2018-10-04 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 83 |
| 2018-10-03 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 300 |
| 2018-10-02 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 525 |
| 2018-10-01 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 106 |
| 2018-09-28 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 142 |
| 2018-09-27 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 125 |
| 2018-09-26 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 234 |
| 2018-09-25 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 467 |
| 2018-09-24 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 191 |
| 2018-09-21 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 284 |
| 2018-09-20 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 206 |
| 2018-09-19 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 15 |
| 2018-09-18 | $44.71 | $44.71 | $44.28 | $44.28 | $44.28 | 390 |
| 2018-09-17 | $42.57 | $42.69 | $42.57 | $42.69 | $42.69 | 488 |
| 2018-09-14 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 258 |
| 2018-09-13 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 407 |
| 2018-09-12 | $40.95 | $41.57 | $40.95 | $41.57 | $41.57 | 784 |
| 2018-09-11 | $41.66 | $42.31 | $41.66 | $42.31 | $42.31 | 1,167 |
| 2018-09-10 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 224 |
| 2018-09-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 370 |
| 2018-09-06 | $42.28 | $42.28 | $41.58 | $41.94 | $41.94 | 1,452 |
| 2018-09-05 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 200 |
| 2018-09-04 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 85 |
| 2018-08-31 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 143 |
| 2018-08-30 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 209 |
| 2018-08-29 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 6,075 |
| 2018-08-28 | $44.40 | $44.40 | $44.10 | $44.10 | $44.10 | 25,742 |
| 2018-08-27 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 377 |
| 2018-08-24 | $42.92 | $42.92 | $42.77 | $42.77 | $42.77 | 326 |
| 2018-08-23 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 217 |
| 2018-08-22 | $42.49 | $42.78 | $42.18 | $42.78 | $42.78 | 1,310 |
| 2018-08-21 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 407 |
| 2018-08-20 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 297 |
| 2018-08-17 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 100 |
| 2018-08-16 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 299 |
| 2018-08-15 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 129 |
| 2018-08-14 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 368 |
| 2018-08-13 | $40.34 | $40.99 | $40.34 | $40.34 | $40.34 | 2,926 |
| 2018-08-10 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 262 |
| 2018-08-09 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 139 |
| 2018-08-08 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 300 |
| 2018-08-07 | $41.57 | $41.98 | $41.57 | $41.98 | $41.98 | 1,049 |
| 2018-08-06 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 95 |
| 2018-08-03 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 485 |
| 2018-08-02 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 288 |
| 2018-08-01 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 256 |
| 2018-07-31 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 260 |
| 2018-07-30 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 221 |
| 2018-07-27 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 300 |
| 2018-07-26 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 370 |
| 2018-07-25 | $41.11 | $41.92 | $41.11 | $41.92 | $41.92 | 550 |
| 2018-07-24 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 3,262 |
| 2018-07-23 | $40.64 | $40.83 | $40.46 | $40.46 | $40.46 | 1,636 |
| 2018-07-20 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 83 |
| 2018-07-19 | $40.92 | $41.46 | $40.92 | $41.46 | $41.46 | 1,035 |
| 2018-07-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 575 |
| 2018-07-17 | $40.63 | $40.63 | $40.25 | $40.41 | $40.41 | 1,099 |
| 2018-07-16 | $40.23 | $40.98 | $40.23 | $40.98 | $40.98 | 398 |
| 2018-07-13 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 454 |
| 2018-07-12 | $40.15 | $40.16 | $40.15 | $40.16 | $40.16 | 562 |
| 2018-07-11 | $39.85 | $40.58 | $39.85 | $40.58 | $40.58 | 830 |
| 2018-07-10 | $41.16 | $41.16 | $40.39 | $41.15 | $41.15 | 2,205 |
| 2018-07-09 | $40.29 | $40.39 | $40.29 | $40.39 | $40.39 | 1,273 |
| 2018-07-06 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 376 |
| 2018-07-05 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 133 |
| 2018-07-03 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 19 |
| 2018-07-02 | $40.04 | $41.02 | $40.04 | $40.05 | $40.05 | 1,860 |
| 2018-06-29 | $41.70 | $41.70 | $40.90 | $40.90 | $40.90 | 712 |
| 2018-06-28 | $41.67 | $41.67 | $41.14 | $41.14 | $41.14 | 1,104 |
| 2018-06-27 | $40.70 | $40.79 | $40.70 | $40.79 | $40.79 | 1,051 |
| 2018-06-26 | $41.91 | $41.91 | $41.90 | $41.90 | $41.90 | 926 |
| 2018-06-25 | $41.66 | $42.22 | $41.66 | $42.21 | $42.21 | 949 |
| 2018-06-22 | $41.84 | $42.03 | $41.65 | $42.03 | $42.03 | 940 |
| 2018-06-21 | $41.49 | $42.14 | $41.49 | $42.14 | $42.14 | 800 |
| 2018-06-20 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 307 |
| 2018-06-19 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 306 |
| 2018-06-18 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1,000 |
| 2018-06-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 146 |
| 2018-06-14 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 186 |
| 2018-06-13 | $45.47 | $45.50 | $45.47 | $45.50 | $45.50 | 383 |
| 2018-06-12 | $44.92 | $45.47 | $44.92 | $45.47 | $45.47 | 483 |
| 2018-06-11 | $45.77 | $45.77 | $45.53 | $45.70 | $45.70 | 2,498 |
| 2018-06-08 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 104 |
| 2018-06-07 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 500 |
| 2018-06-06 | $46.05 | $46.50 | $46.05 | $46.19 | $46.19 | 2,858 |
| 2018-06-05 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 301 |
| 2018-06-04 | $46.66 | $46.66 | $45.88 | $46.61 | $46.61 | 399 |
| 2018-06-01 | $45.98 | $45.98 | $45.82 | $45.82 | $45.82 | 344 |
| 2018-05-31 | $45.63 | $45.93 | $45.59 | $45.93 | $45.93 | 1,770 |
| 2018-05-30 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 145 |
| 2018-05-29 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 500 |
| 2018-05-25 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 207 |
| 2018-05-24 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 162 |
| 2018-05-23 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 200 |
| 2018-05-22 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 238 |
| 2018-05-21 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 300 |
| 2018-05-18 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 35 |
| 2018-05-17 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 300 |
| 2018-05-16 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 52 |
| 2018-05-15 | $51.25 | $51.25 | $51.09 | $51.09 | $51.09 | 1,032 |
| 2018-05-14 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2018-05-11 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 522 |
| 2018-05-10 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 152 |
| 2018-05-09 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 16 |
| 2018-05-08 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 104 |
| 2018-05-07 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 200 |
| 2018-05-04 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 158 |
| 2018-05-03 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 300 |
| 2018-05-02 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 55 |
| 2018-05-01 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 300 |
| 2018-04-30 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 153 |
| 2018-04-27 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 75 |
| 2018-04-26 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 200 |
| 2018-04-25 | $49.77 | $50.39 | $49.77 | $50.39 | $50.39 | 526 |
| 2018-04-24 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 81 |
| 2018-04-23 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 500 |
| 2018-04-20 | $50.46 | $50.46 | $50.11 | $50.11 | $50.11 | 908 |
| 2018-04-19 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 275 |
| 2018-04-18 | $51.21 | $51.51 | $51.21 | $51.51 | $51.51 | 1,918 |
| 2018-04-17 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 319 |
| 2018-04-16 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 300 |
| 2018-04-13 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 281 |
| 2018-04-12 | $50.03 | $50.13 | $49.98 | $50.13 | $50.13 | 688 |
| 2018-04-11 | $50.36 | $50.36 | $50.08 | $50.10 | $50.10 | 1,414 |
| 2018-04-10 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 212 |
| 2018-04-09 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 400 |
| 2018-04-06 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 189 |
| 2018-04-05 | $50.66 | $50.66 | $49.95 | $49.95 | $49.95 | 244 |
| 2018-04-04 | $49.51 | $49.55 | $49.51 | $49.55 | $49.55 | 456 |
| 2018-04-03 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 217 |
| 2018-04-02 | $49.96 | $50.89 | $49.96 | $50.89 | $50.89 | 395 |
| 2018-03-29 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 123 |
| 2018-03-28 | $50.40 | $52.00 | $50.39 | $52.00 | $52.00 | 862 |
| 2018-03-27 | $49.50 | $49.50 | $48.99 | $49.19 | $49.19 | 893 |
| 2018-03-26 | $48.39 | $48.39 | $48.19 | $48.19 | $48.19 | 364 |
| 2018-03-23 | $48.04 | $48.28 | $47.82 | $48.28 | $48.28 | 462 |
| 2018-03-22 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 620 |
| 2018-03-21 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 295 |
| 2018-03-20 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 149 |
| 2018-03-19 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 300 |
| 2018-03-16 | $50.05 | $50.08 | $50.05 | $50.08 | $50.08 | 792 |
| 2018-03-15 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 180 |
| 2018-03-14 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 100 |
| 2018-03-13 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 181 |
| 2018-03-12 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 171 |
| 2018-03-09 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 7 |
| 2018-03-08 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 112 |
| 2018-03-07 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 117 |
| 2018-03-06 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 900 |
| 2018-03-05 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 43 |
| 2018-03-02 | $50.09 | $50.62 | $50.00 | $50.62 | $50.62 | 546 |
| 2018-03-01 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 1,109 |
| 2018-02-28 | $52.45 | $52.48 | $52.45 | $52.48 | $52.48 | 381 |
| 2018-02-27 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 82 |
| 2018-02-26 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 20 |
| 2018-02-23 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 177 |
| 2018-02-22 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 91 |
| 2018-02-21 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 400 |
| 2018-02-20 | $52.50 | $53.72 | $52.50 | $52.70 | $52.70 | 5,633 |
| 2018-02-16 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 538 |
| 2018-02-15 | $51.69 | $51.69 | $51.39 | $51.39 | $51.39 | 546 |
| 2018-02-14 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 132 |
| 2018-02-13 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 81 |
| 2018-02-12 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 65 |
| 2018-02-09 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 84 |
| 2018-02-08 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 30 |
| 2018-02-07 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 178 |
| 2018-02-06 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 114 |
| 2018-02-05 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 200 |
| 2018-02-02 | $55.98 | $56.07 | $55.75 | $55.75 | $55.75 | 589 |
| 2018-02-01 | $56.78 | $56.80 | $56.78 | $56.80 | $56.80 | 584 |
| 2018-01-31 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 4,564 |
| 2018-01-30 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 357 |
| 2018-01-29 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 130 |
| 2018-01-26 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 263 |
| 2018-01-25 | $56.66 | $56.66 | $56.43 | $56.43 | $56.43 | 853 |
| 2018-01-24 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 287 |
| 2018-01-23 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 72 |
| 2018-01-22 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 316 |
| 2018-01-19 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 119 |
| 2018-01-18 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 34 |
| 2018-01-17 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 142 |
| 2018-01-16 | $58.27 | $58.27 | $58.27 | $58.27 | $58.27 | 287 |
| 2018-01-12 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 37 |
| 2018-01-11 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 27 |
| 2018-01-10 | $59.96 | $59.96 | $59.10 | $59.10 | $59.10 | 1,075 |
| 2018-01-09 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 204 |
| 2018-01-08 | $58.29 | $58.29 | $58.11 | $58.29 | $58.29 | 4,949 |
| 2018-01-05 | $58.71 | $58.71 | $58.01 | $58.25 | $58.25 | 1,502 |
| 2018-01-04 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 9 |
| 2018-01-03 | $56.58 | $57.55 | $56.58 | $57.55 | $57.55 | 673 |
| 2018-01-02 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 54 |
| 2017-12-29 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 29 |
| 2017-12-28 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 76 |
| 2017-12-27 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1 |
| 2017-12-26 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 23 |
| 2017-12-22 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 628 |
| 2017-12-21 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 46 |
| 2017-12-20 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 50 |
| 2017-12-19 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 45 |
| 2017-12-18 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 102 |
| 2017-12-15 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 231 |
| 2017-12-14 | $56.81 | $56.81 | $56.55 | $56.55 | $56.55 | 2,855 |
| 2017-12-13 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 275 |
| 2017-12-12 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 147 |
| 2017-12-11 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 0 |
| 2017-12-08 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 12 |
| 2017-12-07 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 9 |
| 2017-12-06 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 267 |
| 2017-12-05 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 39 |
| 2017-12-04 | $56.78 | $57.44 | $56.78 | $57.44 | $57.44 | 477 |
| 2017-12-01 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 172 |
| 2017-11-30 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 99 |
| 2017-11-29 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 29 |
| 2017-11-28 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 131 |
| 2017-11-27 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 39 |
| 2017-11-24 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 7 |
| 2017-11-22 | $60.30 | $60.30 | $59.85 | $59.85 | $59.85 | 405 |
| 2017-11-21 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 9 |
| 2017-11-20 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 67 |
| 2017-11-17 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 50 |
| 2017-11-16 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 3 |
| 2017-11-15 | $59.81 | $59.81 | $59.39 | $59.39 | $59.39 | 578 |
| 2017-11-14 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 280 |
| 2017-11-13 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 92 |
| 2017-11-10 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 92 |
| 2017-11-09 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 14 |
| 2017-11-08 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 44 |
| 2017-11-07 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 102 |
| 2017-11-06 | $60.72 | $60.72 | $60.72 | $60.72 | $60.72 | 278 |
| 2017-11-03 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 117 |
| 2017-11-02 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 39 |
| 2017-11-01 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 183 |
| 2017-10-31 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 990 |
| 2017-10-30 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 479 |
| 2017-10-27 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 0 |
| 2017-10-26 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 11 |
| 2017-10-25 | $58.12 | $58.12 | $58.07 | $58.07 | $58.07 | 476 |
| 2017-10-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 4,599 |
| 2017-10-23 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 3,307 |
| 2017-10-20 | $57.25 | $57.34 | $57.25 | $57.34 | $57.34 | 542 |
| 2017-10-19 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 20 |
| 2017-10-18 | $56.66 | $56.77 | $56.66 | $56.77 | $56.77 | 412 |
| 2017-10-17 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 168 |
| 2017-10-16 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 47 |
| 2017-10-13 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 62 |
| 2017-10-12 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 77 |
| 2017-10-11 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 101 |
| 2017-10-10 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 83 |
| 2017-10-09 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 160 |
| 2017-10-06 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 127 |
| 2017-10-05 | $56.58 | $56.74 | $56.58 | $56.74 | $56.74 | 1,964 |
| 2017-10-04 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2017-10-03 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 19 |
| 2017-10-02 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 10 |
| 2017-09-29 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 10 |
| 2017-09-28 | $56.95 | $56.95 | $55.90 | $55.90 | $55.90 | 767 |
| 2017-09-27 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 171 |
| 2017-09-26 | $55.63 | $55.65 | $55.41 | $55.65 | $55.65 | 2,303 |
| 2017-09-25 | $55.01 | $55.03 | $54.80 | $55.01 | $55.01 | 764 |
| 2017-09-22 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 100 |
| 2017-09-21 | $56.25 | $56.25 | $56.24 | $56.24 | $56.24 | 1,224 |
| 2017-09-20 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 117 |
| 2017-09-19 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 82 |
| 2017-09-18 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 78 |
| 2017-09-15 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 517 |
| 2017-09-14 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 177 |
| 2017-09-13 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 8 |
| 2017-09-12 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 11 |
| 2017-09-11 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 152 |
| 2017-09-08 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 43 |
| 2017-09-07 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 376 |
| 2017-09-06 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 110 |
| 2017-09-05 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 174 |
| 2017-09-01 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 13 |
| 2017-08-31 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 521 |
| 2017-08-30 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 251 |
| 2017-08-28 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 78 |
| 2017-08-25 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 7 |
| 2017-08-24 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 40 |
| 2017-08-23 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 5 |
| 2017-08-22 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 518 |
| 2017-08-21 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 339 |
| 2017-08-18 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 41 |
| 2017-08-17 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 148 |
| 2017-08-16 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 199 |
| 2017-08-15 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 250 |
| 2017-08-14 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 5 |
| 2017-08-11 | $58.53 | $58.53 | $58.53 | $58.53 | $58.53 | 0 |
| 2017-08-10 | $58.47 | $58.53 | $58.47 | $58.53 | $58.53 | 363 |
| 2017-08-09 | $59.53 | $59.65 | $59.44 | $59.65 | $59.65 | 2,037 |
| 2017-08-08 | $61.19 | $61.38 | $61.19 | $61.38 | $61.38 | 542 |
| 2017-08-07 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 95 |
| 2017-08-04 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 52 |
| 2017-08-03 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2017-08-02 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 509 |
| 2017-08-01 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 106 |
| 2017-07-31 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 498 |
| 2017-07-28 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 280 |
| 2017-07-27 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 296 |
| 2017-07-26 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 54 |
| 2017-07-25 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 199 |
| 2017-07-24 | $59.20 | $59.20 | $58.71 | $58.71 | $58.71 | 420 |
| 2017-07-21 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 169 |
| 2017-07-20 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 72 |
| 2017-07-19 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 63 |
| 2017-07-18 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 108 |
| 2017-07-17 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 63 |
| 2017-07-14 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 266 |
| 2017-07-13 | $56.98 | $57.21 | $56.98 | $57.21 | $57.21 | 1,313 |
| 2017-07-12 | $56.93 | $56.93 | $56.93 | $56.93 | $56.93 | 140 |
| 2017-07-11 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 143 |
| 2017-07-10 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 62 |
| 2017-07-07 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 328 |
| 2017-07-06 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 216 |
| 2017-07-05 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 110 |
| 2017-07-03 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 44 |
| 2017-06-30 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 36 |
| 2017-06-29 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 689 |
| 2017-06-28 | $56.48 | $56.64 | $56.26 | $56.64 | $56.64 | 2,129 |
| 2017-06-27 | $56.72 | $56.72 | $55.35 | $55.35 | $55.35 | 773 |
| 2017-06-26 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 228 |
| 2017-06-23 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 112 |
| 2017-06-22 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 928 |
| 2017-06-21 | $56.47 | $56.47 | $56.47 | $56.47 | $56.47 | 1,044 |
| 2017-06-20 | $55.99 | $55.99 | $55.97 | $55.97 | $55.97 | 461 |
| 2017-06-19 | $55.67 | $55.67 | $55.25 | $55.30 | $55.30 | 1,078 |
| 2017-06-16 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 0 |
| 2017-06-15 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 126 |
| 2017-06-14 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 549 |
| 2017-06-13 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 302 |
| 2017-06-12 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 110 |
| 2017-06-09 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 7 |
| 2017-06-08 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 330 |
| 2017-06-07 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 337 |
| 2017-06-06 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 148 |
| 2017-06-05 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 156 |
| 2017-06-02 | $54.95 | $55.14 | $54.95 | $55.14 | $55.14 | 386 |
| 2017-06-01 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 165 |
| 2017-05-31 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 260 |
| 2017-05-30 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 11 |
| 2017-05-26 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 661 |
| 2017-05-25 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 260 |
| 2017-05-24 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2017-05-23 | $53.60 | $53.90 | $53.60 | $53.90 | $53.90 | 965 |
| 2017-05-22 | $53.25 | $53.45 | $53.17 | $53.25 | $53.25 | 1,071 |
| 2017-05-19 | $52.68 | $52.77 | $52.14 | $52.14 | $52.14 | 1,250 |
| 2017-05-18 | $51.80 | $51.82 | $51.79 | $51.82 | $51.82 | 1,493 |
| 2017-05-17 | $52.06 | $52.58 | $52.06 | $52.58 | $52.58 | 2,141 |
| 2017-05-16 | $51.89 | $52.18 | $51.65 | $51.65 | $51.65 | 1,806 |
| 2017-05-15 | $52.02 | $52.02 | $51.72 | $51.72 | $51.72 | 638 |
| 2017-05-12 | $52.70 | $52.70 | $52.51 | $52.51 | $52.51 | 1,129 |
| 2017-05-11 | $51.74 | $51.74 | $51.43 | $51.43 | $51.43 | 1,025 |
| 2017-05-10 | $48.72 | $48.72 | $48.56 | $48.56 | $48.56 | 1,600 |
| 2017-05-09 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 2,983 |
| 2017-05-08 | $48.95 | $49.31 | $48.63 | $48.95 | $48.95 | 2,404 |
| 2017-05-05 | $48.73 | $48.73 | $48.34 | $48.37 | $48.37 | 1,168 |
| 2017-05-04 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 452 |
| 2017-05-03 | $47.84 | $48.58 | $47.84 | $48.25 | $48.25 | 1,212 |
| 2017-05-02 | $47.89 | $48.88 | $47.88 | $48.88 | $48.88 | 2,128 |
| 2017-05-01 | $48.40 | $48.51 | $48.19 | $48.19 | $48.19 | 2,818 |
| 2017-04-28 | $48.09 | $48.09 | $48.05 | $48.05 | $48.05 | 1,509 |
| 2017-04-27 | $48.07 | $48.42 | $47.92 | $48.19 | $48.19 | 781 |
| 2017-04-26 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 287 |
| 2017-04-25 | $47.65 | $47.87 | $47.65 | $47.87 | $47.87 | 908 |
| 2017-04-24 | $48.07 | $48.09 | $48.07 | $48.09 | $48.09 | 1,866 |
| 2017-04-21 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 420 |
| 2017-04-20 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 514 |
| 2017-04-19 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 10 |
| 2017-04-18 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 214 |
| 2017-04-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 321 |
| 2017-04-13 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 131 |
| 2017-04-12 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 17 |
| 2017-04-11 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 333 |
| 2017-04-10 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 20 |
| 2017-04-07 | $45.11 | $45.25 | $44.98 | $44.98 | $44.98 | 4,503 |
| 2017-04-06 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 91 |
| 2017-04-05 | $46.19 | $46.19 | $45.86 | $45.86 | $45.86 | 500 |
| 2017-04-04 | $45.63 | $45.82 | $45.60 | $45.65 | $45.65 | 71,563 |
| 2017-04-03 | $45.65 | $46.35 | $45.63 | $46.35 | $46.35 | 1,471 |
| 2017-03-31 | $45.54 | $45.81 | $45.54 | $45.81 | $45.81 | 387 |
| 2017-03-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 23 |
| 2017-03-29 | $46.18 | $46.74 | $45.99 | $45.99 | $45.99 | 609 |
| 2017-03-28 | $45.88 | $45.99 | $45.88 | $45.99 | $45.99 | 653 |
| 2017-03-27 | $45.85 | $45.85 | $45.27 | $45.32 | $45.32 | 1,593 |
| 2017-03-24 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 8 |
| 2017-03-23 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 129 |
| 2017-03-22 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 2 |
| 2017-03-21 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 60 |
| 2017-03-20 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 27 |
| 2017-03-17 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 98 |
| 2017-03-16 | $44.73 | $44.86 | $44.73 | $44.86 | $44.86 | 391 |
| 2017-03-15 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 72 |
| 2017-03-14 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 171 |
| 2017-03-13 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 208 |
| 2017-03-10 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 264 |
| 2017-03-09 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 192 |
| 2017-03-08 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 344 |
| 2017-03-07 | $44.71 | $44.71 | $44.51 | $44.51 | $44.51 | 686 |
| 2017-03-06 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 249 |
| 2017-03-03 | $44.85 | $44.85 | $44.38 | $44.40 | $44.40 | 10,223 |
| 2017-03-02 | $45.32 | $45.32 | $44.91 | $44.91 | $44.91 | 361 |
| 2017-03-01 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 110 |
| 2017-02-28 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 151 |
| 2017-02-27 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 92 |
| 2017-02-24 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 410 |
| 2017-02-23 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 210 |
| 2017-02-22 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 299 |
| 2017-02-21 | $45.09 | $45.10 | $45.09 | $45.10 | $45.10 | 2,012 |
| 2017-02-17 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 139 |
| 2017-02-16 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 58 |
| 2017-02-15 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 289 |
| 2017-02-14 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 140 |
| 2017-02-13 | $44.66 | $44.66 | $44.17 | $44.27 | $44.27 | 2,452 |
| 2017-02-10 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 41 |
| 2017-02-09 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 235 |
| 2017-02-08 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 122 |
| 2017-02-07 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 200 |
| 2017-02-06 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 135 |
| 2017-02-03 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 8 |
| 2017-02-02 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 186 |
| 2017-02-01 | $47.97 | $47.97 | $47.51 | $47.51 | $47.51 | 353 |
| 2017-01-31 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 113 |
| 2017-01-30 | $47.20 | $47.94 | $47.20 | $47.94 | $47.94 | 454 |
| 2017-01-27 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 23 |
| 2017-01-26 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 225 |
| 2017-01-25 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 215 |
| 2017-01-24 | $47.14 | $47.45 | $47.14 | $47.45 | $47.45 | 473 |
| 2017-01-23 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 720 |
| 2017-01-20 | $46.44 | $46.44 | $46.12 | $46.12 | $46.12 | 773 |
| 2017-01-19 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 45 |
| 2017-01-18 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 530 |
| 2017-01-17 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 479 |
| 2017-01-13 | $46.24 | $46.24 | $46.23 | $46.23 | $46.23 | 508 |
| 2017-01-12 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 130 |
| 2017-01-11 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 206 |
| 2017-01-10 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 91 |
| 2017-01-09 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 158 |
| 2017-01-06 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 100 |
| 2017-01-05 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 219 |
| 2017-01-04 | $45.75 | $45.80 | $45.75 | $45.80 | $45.80 | 648 |
| 2017-01-03 | $44.98 | $45.07 | $44.98 | $45.07 | $45.07 | 533 |
| 2016-12-30 | $45.02 | $45.02 | $44.69 | $44.69 | $44.69 | 414 |
| 2016-12-29 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 170 |
| 2016-12-28 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 269 |
| 2016-12-27 | $45.89 | $45.89 | $45.89 | $45.89 | $45.33 | 144 |
| 2016-12-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.40 | 69 |
| 2016-12-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.40 | 557 |
| 2016-12-21 | $44.71 | $44.71 | $44.69 | $44.71 | $44.16 | 2,539 |
| 2016-12-20 | $43.80 | $43.80 | $43.80 | $43.80 | $43.26 | 114 |
| 2016-12-19 | $43.80 | $43.80 | $43.80 | $43.80 | $43.26 | 2 |
| 2016-12-16 | $43.80 | $43.80 | $43.80 | $43.80 | $43.26 | 35 |
| 2016-12-15 | $43.80 | $43.80 | $43.80 | $43.80 | $43.26 | 1,250 |
| 2016-12-14 | $43.96 | $43.96 | $43.96 | $43.96 | $43.42 | 65 |
| 2016-12-13 | $43.96 | $43.96 | $43.96 | $43.96 | $43.42 | 13 |
| 2016-12-12 | $43.96 | $43.96 | $43.96 | $43.96 | $43.42 | 147 |
| 2016-12-09 | $43.96 | $43.96 | $43.96 | $43.96 | $43.42 | 81 |
| 2016-12-08 | $43.96 | $43.96 | $43.96 | $43.96 | $43.42 | 9 |
| 2016-12-07 | $43.83 | $43.96 | $43.83 | $43.96 | $43.42 | 218 |
| 2016-12-06 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 43 |
| 2016-12-05 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 46 |
| 2016-12-02 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 34 |
| 2016-12-01 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 249 |
| 2016-11-30 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 8 |
| 2016-11-29 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 145 |
| 2016-11-28 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 0 |
| 2016-11-25 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 99 |
| 2016-11-23 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 315 |
| 2016-11-22 | $42.85 | $42.85 | $42.85 | $42.85 | $42.32 | 1,211 |
| 2016-11-21 | $42.73 | $42.73 | $42.43 | $42.43 | $41.91 | 471 |
| 2016-11-18 | $42.63 | $42.63 | $42.63 | $42.63 | $42.11 | 216 |
| 2016-11-17 | $42.84 | $42.84 | $42.84 | $42.84 | $42.31 | 82 |
| 2016-11-16 | $42.84 | $42.84 | $42.84 | $42.84 | $42.31 | 451 |
| 2016-11-15 | $43.50 | $43.50 | $43.50 | $43.50 | $42.97 | 857 |
| 2016-11-14 | $43.33 | $43.33 | $43.33 | $43.33 | $42.80 | 39 |
| 2016-11-11 | $43.33 | $43.33 | $43.33 | $43.33 | $42.80 | 214 |
| 2016-11-10 | $45.18 | $45.18 | $45.18 | $45.18 | $44.63 | 56 |
| 2016-11-09 | $45.18 | $45.18 | $45.18 | $45.18 | $44.63 | 69 |
| 2016-11-08 | $45.18 | $45.18 | $45.18 | $45.18 | $44.63 | 161 |
| 2016-11-07 | $44.73 | $44.73 | $44.73 | $44.73 | $44.18 | 168 |
| 2016-11-04 | $44.73 | $44.73 | $44.73 | $44.73 | $44.18 | 1,362 |
| 2016-11-03 | $44.88 | $44.88 | $44.88 | $44.88 | $44.33 | 125 |
| 2016-11-02 | $44.88 | $44.88 | $44.88 | $44.88 | $44.33 | 320 |
| 2016-11-01 | $44.92 | $44.92 | $44.81 | $44.81 | $44.26 | 539 |
| 2016-10-31 | $44.97 | $44.97 | $44.97 | $44.97 | $44.42 | 76 |
| 2016-10-28 | $44.73 | $44.99 | $44.73 | $44.97 | $44.42 | 1,881 |
| 2016-10-27 | $43.75 | $44.29 | $43.75 | $44.29 | $43.75 | 960 |
| 2016-10-26 | $44.48 | $44.48 | $44.13 | $44.13 | $43.59 | 7,332 |
| 2016-10-25 | $42.95 | $42.95 | $42.95 | $42.95 | $42.42 | 504 |
| 2016-10-24 | $42.95 | $42.95 | $42.95 | $42.95 | $42.42 | 115 |
| 2016-10-21 | $42.95 | $42.95 | $42.95 | $42.95 | $42.42 | 15 |
| 2016-10-20 | $42.95 | $42.95 | $42.95 | $42.95 | $42.42 | 371 |
| 2016-10-19 | $43.35 | $43.35 | $43.35 | $43.35 | $42.82 | 20 |
| 2016-10-18 | $43.35 | $43.35 | $43.35 | $43.35 | $42.82 | 119 |
| 2016-10-17 | $43.35 | $43.35 | $43.35 | $43.35 | $42.82 | 10 |
| 2016-10-14 | $43.86 | $43.87 | $43.35 | $43.35 | $42.82 | 819 |
| 2016-10-13 | $43.21 | $43.21 | $43.21 | $43.21 | $42.68 | 1 |
| 2016-10-12 | $43.21 | $43.21 | $43.21 | $43.21 | $42.68 | 200 |
| 2016-10-11 | $43.80 | $43.80 | $43.80 | $43.80 | $43.26 | 1,176 |
| 2016-10-10 | $43.49 | $43.49 | $43.49 | $43.49 | $42.96 | 19 |
| 2016-10-07 | $43.85 | $43.85 | $43.22 | $43.49 | $42.96 | 1,262 |
| 2016-10-06 | $43.92 | $43.92 | $43.92 | $43.92 | $43.38 | 14 |
| 2016-10-05 | $43.92 | $43.92 | $43.92 | $43.92 | $43.38 | 104 |
| 2016-10-04 | $43.92 | $43.92 | $43.92 | $43.92 | $43.38 | 128 |
| 2016-10-03 | $43.92 | $43.92 | $43.92 | $43.92 | $43.38 | 33 |
| 2016-09-30 | $43.92 | $43.92 | $43.92 | $43.92 | $43.38 | 382 |
| 2016-09-29 | $44.50 | $44.50 | $44.50 | $44.50 | $43.95 | 467 |
| 2016-09-28 | $43.15 | $43.15 | $43.15 | $43.15 | $42.62 | 21 |
| 2016-09-27 | $43.15 | $43.15 | $43.15 | $43.15 | $42.62 | 190 |
| 2016-09-26 | $43.15 | $43.15 | $43.15 | $43.15 | $42.62 | 30 |
| 2016-09-23 | $43.15 | $43.15 | $43.15 | $43.15 | $42.62 | 118 |
| 2016-09-22 | $43.15 | $43.15 | $43.15 | $43.15 | $42.62 | 49 |
| 2016-09-21 | $43.17 | $43.17 | $43.15 | $43.15 | $42.62 | 273 |
| 2016-09-20 | $41.45 | $41.45 | $41.45 | $41.45 | $40.94 | 40 |
| 2016-09-19 | $41.45 | $41.45 | $41.45 | $41.45 | $40.94 | 36 |
| 2016-09-16 | $41.45 | $41.45 | $41.45 | $41.45 | $40.94 | 180 |
| 2016-09-15 | $41.08 | $41.08 | $41.08 | $41.08 | $40.58 | 69 |
| 2016-09-14 | $41.08 | $41.08 | $41.08 | $41.08 | $40.58 | 164 |
| 2016-09-13 | $41.48 | $41.57 | $41.48 | $41.57 | $41.06 | 389 |
| 2016-09-12 | $41.92 | $41.92 | $41.92 | $41.92 | $41.41 | 587 |
| 2016-09-09 | $42.57 | $42.57 | $42.57 | $42.57 | $42.05 | 189 |
| 2016-09-08 | $42.57 | $42.57 | $42.57 | $42.57 | $42.05 | 64 |
| 2016-09-07 | $42.57 | $42.57 | $42.57 | $42.57 | $42.05 | 1,368 |
| 2016-09-06 | $42.83 | $42.83 | $42.83 | $42.83 | $42.30 | 74 |
| 2016-09-02 | $42.83 | $42.83 | $42.83 | $42.83 | $42.30 | 202 |
| 2016-09-01 | $42.83 | $42.83 | $42.83 | $42.83 | $42.30 | 658 |
| 2016-08-31 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 40 |
| 2016-08-30 | $42.64 | $42.64 | $42.64 | $42.64 | $42.12 | 129 |
| 2016-08-29 | $42.56 | $42.85 | $42.56 | $42.64 | $42.12 | 890 |
| 2016-08-26 | $42.76 | $42.76 | $42.46 | $42.46 | $41.94 | 1,318 |
| 2016-08-25 | $43.00 | $43.00 | $43.00 | $43.00 | $42.47 | 220 |
| 2016-08-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.47 | 94 |
| 2016-08-23 | $43.00 | $43.00 | $43.00 | $43.00 | $42.47 | 319 |
| 2016-08-22 | $42.45 | $42.45 | $42.45 | $42.45 | $41.93 | 195 |
| 2016-08-19 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 56 |
| 2016-08-18 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 37 |
| 2016-08-17 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 39 |
| 2016-08-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 11 |
| 2016-08-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 146 |
| 2016-08-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 37 |
| 2016-08-11 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 110 |
| 2016-08-10 | $41.09 | $41.71 | $41.09 | $41.60 | $41.09 | 22,272 |
| 2016-08-09 | $40.82 | $40.82 | $40.82 | $40.82 | $40.32 | 562 |
| 2016-08-08 | $41.08 | $41.08 | $41.08 | $41.08 | $40.58 | 473 |
| 2016-08-05 | $39.86 | $39.86 | $39.86 | $39.86 | $39.37 | 73 |
| 2016-08-04 | $39.86 | $39.86 | $39.86 | $39.86 | $39.37 | 214 |
| 2016-08-03 | $37.73 | $37.73 | $37.73 | $37.73 | $37.27 | 65 |
| 2016-08-02 | $37.73 | $37.73 | $37.73 | $37.73 | $37.27 | 118 |
| 2016-08-01 | $37.73 | $37.73 | $37.73 | $37.73 | $37.27 | 40 |
| 2016-07-29 | $37.73 | $37.73 | $37.73 | $37.73 | $37.27 | 113 |
| 2016-07-28 | $36.79 | $36.79 | $36.79 | $36.79 | $36.34 | 700 |
| 2016-07-27 | $36.85 | $36.85 | $36.79 | $36.79 | $36.34 | 1,063 |
| 2016-07-26 | $36.31 | $36.31 | $36.31 | $36.31 | $35.86 | 108 |
| 2016-07-25 | $36.31 | $36.31 | $36.31 | $36.31 | $35.86 | 73 |
| 2016-07-22 | $36.31 | $36.31 | $36.31 | $36.31 | $35.86 | 90 |
| 2016-07-21 | $36.31 | $36.31 | $36.31 | $36.31 | $35.86 | 140 |
| 2016-07-20 | $36.46 | $36.58 | $36.22 | $36.31 | $35.86 | 1,206 |
| 2016-07-19 | $36.70 | $36.70 | $36.70 | $36.70 | $36.25 | 90 |
| 2016-07-18 | $36.70 | $36.70 | $36.70 | $36.70 | $36.25 | 174 |
| 2016-07-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.04 | 275 |
| 2016-07-14 | $37.48 | $37.48 | $37.44 | $37.44 | $36.98 | 1,185 |
| 2016-07-13 | $37.03 | $37.03 | $37.03 | $37.03 | $36.58 | 177 |
| 2016-07-12 | $36.84 | $36.84 | $36.84 | $36.84 | $36.39 | 78 |
| 2016-07-11 | $37.46 | $37.46 | $36.84 | $36.84 | $36.39 | 1,095 |
| 2016-07-08 | $35.98 | $35.98 | $35.98 | $35.98 | $35.54 | 157 |
| 2016-07-07 | $36.00 | $36.00 | $36.00 | $36.00 | $35.56 | 106 |
| 2016-07-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.56 | 85 |
| 2016-07-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.56 | 514 |
| 2016-07-01 | $35.77 | $35.90 | $35.77 | $35.90 | $35.46 | 769 |
| 2016-06-30 | $35.08 | $35.81 | $35.08 | $35.75 | $35.31 | 1,254 |
| 2016-06-29 | $36.05 | $36.05 | $36.05 | $36.05 | $35.61 | 247 |
| 2016-06-28 | $36.06 | $36.06 | $36.06 | $36.06 | $35.62 | 249 |
| 2016-06-27 | $36.00 | $36.69 | $36.00 | $36.06 | $35.62 | 1,078 |
| 2016-06-24 | $37.80 | $37.80 | $37.80 | $37.80 | $36.75 | 479 |
| 2016-06-23 | $38.44 | $38.44 | $38.44 | $38.44 | $37.37 | 100 |
| 2016-06-22 | $37.09 | $37.09 | $37.09 | $37.09 | $36.06 | 349 |
| 2016-06-21 | $38.45 | $38.45 | $38.45 | $38.45 | $37.38 | 141 |
| 2016-06-20 | $38.63 | $38.63 | $38.45 | $38.45 | $37.38 | 733 |
| 2016-06-17 | $37.84 | $37.84 | $37.84 | $37.84 | $36.78 | 93 |
| 2016-06-16 | $37.84 | $37.84 | $37.84 | $37.84 | $36.78 | 6 |
| 2016-06-15 | $38.04 | $38.04 | $37.84 | $37.84 | $36.78 | 240 |
| 2016-06-14 | $38.08 | $38.08 | $38.08 | $38.08 | $37.02 | 27 |
| 2016-06-13 | $38.08 | $38.08 | $38.08 | $38.08 | $37.02 | 84 |
| 2016-06-10 | $38.54 | $38.54 | $38.08 | $38.08 | $37.02 | 459 |
| 2016-06-09 | $38.84 | $38.84 | $38.84 | $38.84 | $37.76 | 354 |
| 2016-06-08 | $39.54 | $39.71 | $39.54 | $39.71 | $38.60 | 445 |
| 2016-06-07 | $40.13 | $40.39 | $39.89 | $39.89 | $38.78 | 842 |
| 2016-06-06 | $39.12 | $39.12 | $39.12 | $39.12 | $38.03 | 72 |
| 2016-06-03 | $39.12 | $39.12 | $39.12 | $39.12 | $38.03 | 46 |
| 2016-06-02 | $39.12 | $39.12 | $39.12 | $39.12 | $38.03 | 61 |
| 2016-06-01 | $39.12 | $39.12 | $39.12 | $39.12 | $38.03 | 171 |
| 2016-05-31 | $39.12 | $39.12 | $39.12 | $39.12 | $38.03 | 4 |
| 2016-05-27 | $39.22 | $39.22 | $39.12 | $39.12 | $38.03 | 238 |
| 2016-05-26 | $38.15 | $38.15 | $38.15 | $38.15 | $37.09 | 49 |
| 2016-05-25 | $38.15 | $38.15 | $38.15 | $38.15 | $37.09 | 359 |
| 2016-05-24 | $38.15 | $38.15 | $38.15 | $38.15 | $37.09 | 518 |
| 2016-05-23 | $38.67 | $38.67 | $38.67 | $38.67 | $37.59 | 188 |
| 2016-05-20 | $38.78 | $38.78 | $38.78 | $38.78 | $37.70 | 508 |
| 2016-05-19 | $39.64 | $39.64 | $39.64 | $39.64 | $38.53 | 236 |
| 2016-05-18 | $39.64 | $39.64 | $39.64 | $39.64 | $38.53 | 1,000 |
| 2016-05-17 | $39.64 | $39.64 | $39.64 | $39.64 | $38.53 | 62 |
| 2016-05-16 | $39.94 | $39.94 | $39.14 | $39.64 | $38.53 | 1,356 |
| 2016-05-13 | $37.96 | $37.96 | $37.96 | $37.96 | $36.90 | 159 |
| 2016-05-12 | $37.96 | $37.96 | $37.96 | $37.96 | $36.90 | 50 |
| 2016-05-11 | $37.96 | $37.96 | $37.96 | $37.96 | $36.90 | 90 |
| 2016-05-10 | $37.96 | $37.96 | $37.96 | $37.96 | $36.90 | 129 |
| 2016-05-09 | $38.00 | $38.00 | $37.96 | $37.96 | $36.90 | 939 |
| 2016-05-06 | $38.28 | $38.28 | $38.03 | $38.03 | $36.97 | 1,083 |
| 2016-05-05 | $37.37 | $37.37 | $37.37 | $37.37 | $36.33 | 1,236 |
| 2016-05-04 | $38.08 | $38.08 | $38.08 | $38.08 | $37.02 | 90 |
| 2016-05-03 | $38.16 | $38.16 | $38.08 | $38.08 | $37.02 | 337 |
| 2016-05-02 | $38.52 | $38.72 | $38.52 | $38.72 | $37.64 | 302 |
| 2016-04-29 | $39.49 | $39.49 | $39.49 | $39.49 | $38.39 | 82 |
| 2016-04-28 | $39.49 | $39.49 | $39.49 | $39.49 | $38.39 | 125 |
| 2016-04-27 | $39.49 | $39.49 | $39.49 | $39.49 | $38.39 | 0 |
| 2016-04-26 | $39.49 | $39.49 | $39.49 | $39.49 | $38.39 | 110 |
| 2016-04-25 | $39.49 | $39.49 | $39.49 | $39.49 | $38.39 | 271 |
| 2016-04-22 | $39.54 | $39.54 | $39.54 | $39.54 | $38.43 | 22 |
| 2016-04-21 | $39.54 | $39.54 | $39.54 | $39.54 | $38.43 | 99 |
| 2016-04-20 | $39.45 | $39.61 | $39.45 | $39.54 | $38.43 | 1,221 |
| 2016-04-19 | $39.45 | $39.45 | $39.19 | $39.20 | $38.11 | 3,128 |
| 2016-04-18 | $37.95 | $38.25 | $37.95 | $38.21 | $37.14 | 2,458 |
| 2016-04-15 | $36.72 | $36.72 | $36.72 | $36.72 | $35.70 | 177 |
| 2016-04-14 | $36.89 | $37.21 | $36.89 | $36.90 | $35.87 | 2,155 |
| 2016-04-13 | $36.10 | $36.36 | $36.10 | $36.19 | $35.18 | 4,843 |
| 2016-04-12 | $35.53 | $35.53 | $35.53 | $35.53 | $34.54 | 106 |
| 2016-04-11 | $35.54 | $35.61 | $35.49 | $35.53 | $34.54 | 677 |
| 2016-04-08 | $35.28 | $35.28 | $35.28 | $35.28 | $34.30 | 658 |
| 2016-04-07 | $34.55 | $34.65 | $34.55 | $34.65 | $33.68 | 7,007 |
| 2016-04-06 | $34.20 | $34.20 | $34.20 | $34.20 | $33.25 | 12 |
| 2016-04-05 | $33.55 | $34.20 | $33.55 | $34.20 | $33.25 | 314 |
| 2016-04-04 | $34.68 | $34.68 | $34.68 | $34.68 | $33.72 | 227 |
| 2016-04-01 | $34.62 | $34.62 | $34.57 | $34.57 | $33.61 | 427 |
| 2016-03-31 | $36.77 | $36.82 | $36.77 | $36.82 | $35.79 | 513 |
| 2016-03-30 | $36.50 | $36.50 | $36.27 | $36.27 | $35.26 | 2,195 |
| 2016-03-29 | $35.51 | $35.51 | $35.51 | $35.51 | $34.52 | 180 |
| 2016-03-28 | $35.51 | $35.51 | $35.51 | $35.51 | $34.52 | 325 |
| 2016-03-24 | $35.43 | $35.43 | $35.43 | $35.43 | $34.44 | 117 |
| 2016-03-23 | $36.26 | $36.26 | $36.26 | $36.26 | $35.25 | 5,960 |
| 2016-03-22 | $36.27 | $36.27 | $36.27 | $36.27 | $35.26 | 116 |
| 2016-03-21 | $36.46 | $36.50 | $36.07 | $36.07 | $35.06 | 1,895 |
| 2016-03-18 | $35.99 | $35.99 | $35.99 | $35.99 | $34.99 | 252 |
| 2016-03-17 | $36.23 | $36.23 | $35.99 | $35.99 | $34.99 | 1,323 |
| 2016-03-16 | $36.20 | $36.20 | $35.68 | $35.68 | $34.69 | 513 |
| 2016-03-15 | $36.13 | $36.13 | $36.10 | $36.10 | $35.09 | 1,055 |
| 2016-03-14 | $35.79 | $36.38 | $35.77 | $35.77 | $34.77 | 1,596 |
| 2016-03-11 | $35.54 | $35.54 | $35.44 | $35.44 | $34.45 | 854 |
| 2016-03-10 | $35.01 | $35.01 | $34.63 | $34.63 | $33.67 | 2,528 |
| 2016-03-09 | $34.37 | $34.37 | $34.37 | $34.37 | $33.42 | 111 |
| 2016-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $33.54 | 48 |
| 2016-03-07 | $34.50 | $34.50 | $34.50 | $34.50 | $33.54 | 82 |
| 2016-03-04 | $34.28 | $34.50 | $34.18 | $34.50 | $33.54 | 3,581 |
| 2016-03-03 | $33.63 | $33.63 | $33.63 | $33.63 | $32.69 | 71 |
| 2016-03-02 | $33.59 | $33.63 | $33.59 | $33.63 | $32.69 | 242 |
| 2016-03-01 | $33.20 | $33.20 | $33.09 | $33.09 | $32.17 | 1,073 |
| 2016-02-29 | $32.88 | $32.92 | $32.75 | $32.75 | $31.84 | 655 |
| 2016-02-26 | $33.04 | $33.04 | $33.04 | $33.04 | $32.12 | 94 |
| 2016-02-25 | $33.04 | $33.04 | $33.04 | $33.04 | $32.12 | 169 |
| 2016-02-24 | $33.12 | $33.21 | $33.12 | $33.21 | $32.29 | 368 |
| 2016-02-23 | $32.78 | $32.78 | $32.78 | $32.78 | $31.87 | 114 |
| 2016-02-22 | $32.74 | $32.78 | $32.74 | $32.78 | $31.87 | 1,004 |
| 2016-02-19 | $32.62 | $32.62 | $31.90 | $31.90 | $31.01 | 925 |
| 2016-02-18 | $33.31 | $33.49 | $33.31 | $33.49 | $32.56 | 586 |
| 2016-02-17 | $32.55 | $32.55 | $32.40 | $32.40 | $31.50 | 4,345 |
| 2016-02-16 | $32.50 | $32.50 | $32.50 | $32.50 | $31.59 | 470 |
| 2016-02-12 | $33.49 | $33.49 | $33.49 | $33.49 | $32.56 | 167 |
| 2016-02-11 | $33.49 | $33.49 | $33.49 | $33.49 | $32.56 | 38 |
| 2016-02-10 | $33.44 | $33.49 | $33.44 | $33.49 | $32.56 | 1,371 |
| 2016-02-09 | $35.29 | $35.61 | $35.29 | $35.61 | $34.62 | 840 |
| 2016-02-08 | $35.81 | $36.00 | $35.53 | $36.00 | $35.00 | 1,099 |
| 2016-02-05 | $35.72 | $35.80 | $35.27 | $35.27 | $34.29 | 1,207 |
| 2016-02-04 | $35.92 | $35.92 | $35.91 | $35.91 | $34.91 | 327 |
| 2016-02-03 | $34.83 | $34.83 | $34.78 | $34.80 | $33.83 | 798 |
| 2016-02-02 | $35.42 | $35.42 | $35.42 | $35.42 | $34.43 | 732 |
| 2016-02-01 | $35.86 | $35.86 | $35.86 | $35.86 | $34.86 | 446 |
| 2016-01-29 | $35.91 | $35.91 | $35.86 | $35.86 | $34.86 | 570 |
| 2016-01-28 | $34.64 | $34.64 | $34.64 | $34.64 | $33.67 | 872 |
| 2016-01-27 | $35.00 | $35.10 | $35.00 | $35.10 | $34.12 | 598 |
| 2016-01-26 | $34.70 | $34.85 | $34.62 | $34.62 | $33.65 | 3,096 |
| 2016-01-25 | $35.22 | $35.22 | $34.50 | $35.04 | $34.06 | 1,407 |
| 2016-01-22 | $34.82 | $35.15 | $34.82 | $35.15 | $34.17 | 281 |
| 2016-01-21 | $33.93 | $33.93 | $33.93 | $33.93 | $32.98 | 264 |
| 2016-01-20 | $33.95 | $34.18 | $33.22 | $33.93 | $32.98 | 2,893 |
| 2016-01-19 | $35.34 | $35.34 | $35.34 | $35.34 | $34.35 | 829 |
| 2016-01-15 | $35.52 | $35.52 | $35.52 | $35.52 | $34.53 | 966 |
| 2016-01-14 | $35.99 | $35.99 | $35.47 | $35.47 | $34.48 | 429 |
| 2016-01-13 | $35.32 | $35.34 | $35.32 | $35.34 | $34.35 | 608 |
| 2016-01-12 | $34.52 | $34.52 | $34.52 | $34.52 | $33.56 | 293 |
| 2016-01-11 | $34.79 | $34.79 | $34.52 | $34.52 | $33.56 | 919 |
| 2016-01-08 | $35.12 | $35.12 | $34.79 | $34.79 | $33.82 | 1,135 |
| 2016-01-07 | $35.57 | $35.65 | $35.45 | $35.65 | $34.66 | 2,147 |
| 2016-01-06 | $35.12 | $35.12 | $35.12 | $35.12 | $34.14 | 529 |
| 2016-01-05 | $36.36 | $36.36 | $36.36 | $36.36 | $35.35 | 353 |
| 2016-01-04 | $35.68 | $35.68 | $35.41 | $35.41 | $34.42 | 675 |
| 2015-12-31 | $36.32 | $36.32 | $36.30 | $36.30 | $35.29 | 559 |
| 2015-12-30 | $36.72 | $36.92 | $36.72 | $36.92 | $35.89 | 850 |
| 2015-12-29 | $37.34 | $37.34 | $37.25 | $37.25 | $36.21 | 513 |
| 2015-12-28 | $36.38 | $36.38 | $36.38 | $36.38 | $35.37 | 381 |
| 2015-12-24 | $37.73 | $37.73 | $37.73 | $37.73 | $36.10 | 221 |
| 2015-12-23 | $37.77 | $37.85 | $37.63 | $37.73 | $36.10 | 1,034 |
| 2015-12-22 | $37.47 | $37.51 | $37.47 | $37.51 | $35.89 | 623 |
| 2015-12-21 | $37.28 | $37.64 | $37.21 | $37.52 | $35.89 | 6,617 |
| 2015-12-18 | $37.41 | $37.41 | $37.01 | $37.01 | $35.41 | 2,713 |
| 2015-12-17 | $38.23 | $38.38 | $38.23 | $38.38 | $36.72 | 1,099 |
| 2015-12-16 | $37.92 | $38.18 | $37.92 | $38.18 | $36.53 | 911 |
| 2015-12-15 | $37.44 | $37.44 | $37.44 | $37.44 | $35.82 | 95 |
| 2015-12-14 | $37.44 | $37.44 | $37.44 | $37.44 | $35.82 | 182 |
| 2015-12-11 | $37.44 | $37.44 | $37.44 | $37.44 | $35.82 | 78 |
| 2015-12-10 | $37.82 | $37.82 | $37.44 | $37.44 | $35.82 | 1,309 |
| 2015-12-09 | $37.95 | $37.95 | $37.37 | $37.62 | $35.99 | 608 |
| 2015-12-08 | $37.69 | $37.80 | $37.66 | $37.80 | $36.16 | 10,803 |
| 2015-12-07 | $38.13 | $38.19 | $37.96 | $38.19 | $36.54 | 1,423 |
| 2015-12-04 | $38.10 | $38.40 | $38.10 | $38.40 | $36.74 | 707 |
| 2015-12-03 | $37.92 | $37.92 | $37.92 | $37.92 | $36.28 | 911 |
| 2015-12-02 | $38.91 | $38.91 | $38.91 | $38.91 | $37.22 | 87 |
| 2015-12-01 | $38.91 | $38.91 | $38.91 | $38.91 | $37.22 | 106 |
| 2015-11-30 | $38.91 | $38.91 | $38.91 | $38.91 | $37.22 | 63 |
| 2015-11-27 | $38.91 | $38.91 | $38.91 | $38.91 | $37.22 | 63 |
| 2015-11-25 | $39.02 | $39.02 | $38.91 | $38.91 | $37.22 | 447 |
| 2015-11-24 | $38.88 | $38.88 | $38.88 | $38.88 | $37.20 | 99 |
| 2015-11-23 | $38.89 | $38.89 | $38.88 | $38.88 | $37.20 | 327 |
| 2015-11-20 | $39.10 | $39.10 | $39.10 | $39.10 | $37.41 | 283 |
| 2015-11-19 | $38.82 | $38.82 | $38.82 | $38.82 | $37.14 | 173 |
| 2015-11-18 | $38.82 | $38.82 | $38.82 | $38.82 | $37.14 | 24,512 |
| 2015-11-17 | $37.53 | $37.53 | $37.53 | $37.53 | $35.90 | 181 |
| 2015-11-16 | $37.53 | $37.53 | $37.53 | $37.53 | $35.90 | 393 |
| 2015-11-13 | $37.75 | $37.75 | $37.75 | $37.75 | $36.11 | 202 |
| 2015-11-12 | $36.99 | $36.99 | $36.99 | $36.99 | $35.39 | 68 |
| 2015-11-11 | $36.99 | $36.99 | $36.99 | $36.99 | $35.39 | 278 |
| 2015-11-10 | $36.99 | $36.99 | $36.99 | $36.99 | $35.39 | 65 |
| 2015-11-09 | $36.99 | $36.99 | $36.99 | $36.99 | $35.39 | 430 |
| 2015-11-06 | $36.84 | $36.84 | $36.84 | $36.84 | $35.24 | 104 |
| 2015-11-05 | $36.84 | $36.84 | $36.84 | $36.84 | $35.24 | 103 |
| 2015-11-04 | $36.84 | $36.84 | $36.84 | $36.84 | $35.24 | 51 |
| 2015-11-03 | $36.88 | $36.88 | $36.84 | $36.84 | $35.24 | 488 |
| 2015-11-02 | $36.58 | $36.60 | $36.58 | $36.60 | $35.01 | 777 |
| 2015-10-30 | $36.51 | $36.51 | $36.51 | $36.51 | $34.92 | 95 |
| 2015-10-29 | $36.51 | $36.51 | $36.51 | $36.51 | $34.92 | 166 |
| 2015-10-28 | $36.51 | $36.51 | $36.51 | $36.51 | $34.92 | 196 |
| 2015-10-27 | $37.16 | $37.16 | $37.16 | $37.16 | $35.55 | 99 |
| 2015-10-26 | $37.16 | $37.16 | $37.16 | $37.16 | $35.55 | 187 |
| 2015-10-23 | $38.30 | $38.30 | $38.30 | $38.30 | $36.64 | 49 |
| 2015-10-22 | $38.30 | $38.30 | $38.30 | $38.30 | $36.64 | 724 |
| 2015-10-21 | $37.17 | $37.17 | $37.17 | $37.17 | $35.56 | 124 |
| 2015-10-20 | $36.88 | $37.17 | $36.88 | $37.17 | $35.56 | 399 |
| 2015-10-19 | $37.75 | $37.75 | $37.75 | $37.75 | $36.11 | 182 |
| 2015-10-16 | $37.75 | $37.75 | $37.75 | $37.75 | $36.11 | 33 |
| 2015-10-15 | $37.75 | $37.75 | $37.75 | $37.75 | $36.11 | 272 |
| 2015-10-14 | $38.15 | $38.15 | $38.15 | $38.15 | $36.50 | 539 |
| 2015-10-13 | $39.06 | $39.06 | $39.06 | $39.06 | $37.37 | 48 |
| 2015-10-12 | $39.06 | $39.06 | $39.06 | $39.06 | $37.37 | 297 |
| 2015-10-09 | $38.01 | $38.01 | $38.01 | $38.01 | $36.36 | 131 |
| 2015-10-08 | $37.50 | $38.01 | $37.50 | $38.01 | $36.36 | 442 |
| 2015-10-07 | $37.59 | $38.04 | $37.59 | $38.04 | $36.39 | 580 |
| 2015-10-06 | $37.17 | $37.17 | $36.83 | $36.86 | $35.26 | 729 |
| 2015-10-05 | $37.53 | $37.85 | $37.53 | $37.85 | $36.21 | 670 |
| 2015-10-02 | $36.08 | $36.11 | $36.08 | $36.11 | $34.55 | 718 |
| 2015-10-01 | $36.51 | $36.51 | $36.51 | $36.51 | $34.93 | 214 |
| 2015-09-30 | $37.10 | $37.10 | $37.10 | $37.10 | $35.49 | 235 |
| 2015-09-29 | $35.79 | $35.79 | $35.79 | $35.79 | $34.24 | 329 |
| 2015-09-28 | $35.77 | $35.77 | $35.77 | $35.77 | $34.22 | 121 |
| 2015-09-25 | $35.77 | $35.77 | $35.77 | $35.77 | $34.22 | 38 |
| 2015-09-24 | $35.86 | $35.86 | $35.77 | $35.77 | $34.22 | 339 |
| 2015-09-23 | $35.35 | $35.59 | $35.35 | $35.59 | $34.05 | 294 |
| 2015-09-22 | $36.47 | $36.47 | $36.47 | $36.47 | $34.89 | 73 |
| 2015-09-21 | $36.47 | $36.47 | $36.47 | $36.47 | $34.89 | 114 |
| 2015-09-18 | $36.47 | $36.47 | $36.47 | $36.47 | $34.89 | 76 |
| 2015-09-17 | $36.47 | $36.47 | $36.47 | $36.47 | $34.89 | 401 |
| 2015-09-16 | $36.23 | $36.23 | $36.23 | $36.23 | $34.66 | 13 |
| 2015-09-15 | $35.95 | $36.23 | $35.95 | $36.23 | $34.66 | 808 |
| 2015-09-14 | $35.37 | $35.51 | $35.37 | $35.51 | $33.98 | 579 |
| 2015-09-11 | $35.30 | $35.30 | $35.30 | $35.30 | $33.77 | 217 |
| 2015-09-10 | $35.30 | $35.30 | $35.30 | $35.30 | $33.77 | 77 |
| 2015-09-09 | $35.42 | $35.42 | $35.30 | $35.30 | $33.77 | 653 |
| 2015-09-08 | $34.51 | $34.75 | $34.42 | $34.56 | $33.06 | 2,295 |
| 2015-09-04 | $33.42 | $33.42 | $33.26 | $33.26 | $31.82 | 307 |
| 2015-09-03 | $34.34 | $34.34 | $34.34 | $34.34 | $32.85 | 356 |
| 2015-09-02 | $34.02 | $34.18 | $34.02 | $34.18 | $32.70 | 443 |
| 2015-09-01 | $34.46 | $34.46 | $34.22 | $34.22 | $32.74 | 442 |
| 2015-08-31 | $36.76 | $36.76 | $36.76 | $36.76 | $35.17 | 230 |
| 2015-08-28 | $36.60 | $36.76 | $36.53 | $36.76 | $35.17 | 624 |
| 2015-08-27 | $35.98 | $36.20 | $35.91 | $36.09 | $34.53 | 1,148 |
| 2015-08-26 | $34.59 | $34.59 | $34.59 | $34.59 | $33.09 | 67 |
| 2015-08-25 | $34.67 | $34.67 | $34.59 | $34.59 | $33.09 | 527 |
| 2015-08-24 | $35.24 | $35.70 | $35.24 | $35.65 | $34.11 | 1,643 |
| 2015-08-21 | $35.75 | $35.75 | $35.75 | $35.75 | $34.20 | 276 |
| 2015-08-20 | $36.80 | $36.80 | $36.80 | $36.80 | $35.21 | 189 |
| 2015-08-19 | $37.50 | $37.50 | $37.50 | $37.50 | $35.88 | 48 |
| 2015-08-18 | $37.46 | $37.50 | $37.45 | $37.50 | $35.88 | 1,334 |
| 2015-08-17 | $37.71 | $37.71 | $37.71 | $37.71 | $36.08 | 50 |
Kuraray Co. Ltd (KURRY) News Headlines
Recent Kuraray Co. Ltd (KURRY) News
Similar Companies to Kuraray Co. Ltd (KURRY) 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 | -- | -- | -- |