Mitsubishi Heavy Industries Ltd (MHVYF) Exchange: PINK
Data as of May 3, 2024
$9.24 ($0.10) 1.09%
Mitsubishi Heavy Industries Ltd - Daily Information
Click for more stock information on Mitsubishi Heavy Industries Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.32 |
| Previous Close | $9.24 |
| High | $9.32 |
| Low | $9.15 |
| Adjusted Open | $9.32 |
| Previous Adjusted Close | $9.24 |
| Adjusted High | $9.32 |
| Adjusted Low | $9.15 |
About Mitsubishi Heavy Industries Ltd (MHVYF)
No Description Available
Invest in Mitsubishi Heavy Industries Ltd (MHVYF)
Historical Stock Data for Mitsubishi Heavy Industries Ltd (MHVYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.32 | $9.32 | $9.15 | $9.24 | $9.24 | 14,725 |
| 2024-05-02 | $9.05 | $9.14 | $9.05 | $9.14 | $9.14 | 21,273 |
| 2024-05-01 | $9.10 | $9.10 | $8.80 | $8.80 | $8.80 | 1,956 |
| 2024-04-30 | $9.00 | $9.10 | $9.00 | $9.03 | $9.03 | 32,962 |
| 2024-04-29 | $8.69 | $8.88 | $8.67 | $8.71 | $8.71 | 40,180 |
| 2024-04-26 | $8.16 | $8.58 | $8.16 | $8.56 | $8.56 | 6,183 |
| 2024-04-25 | $8.61 | $8.61 | $8.41 | $8.46 | $8.46 | 16,513 |
| 2024-04-24 | $8.75 | $8.79 | $8.75 | $8.79 | $8.79 | 1,418 |
| 2024-04-23 | $8.75 | $8.75 | $8.60 | $8.61 | $8.61 | 9,172 |
| 2024-04-22 | $9.00 | $9.03 | $8.81 | $8.89 | $8.89 | 14,106 |
| 2024-04-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 6 |
| 2024-04-18 | $9.21 | $9.21 | $8.81 | $8.81 | $8.81 | 11,618 |
| 2024-04-17 | $9.04 | $9.13 | $8.76 | $9.13 | $9.13 | 4,174 |
| 2024-04-16 | $9.01 | $9.01 | $8.70 | $8.83 | $8.83 | 7,282 |
| 2024-04-15 | $9.44 | $9.44 | $9.06 | $9.34 | $9.34 | 4,076 |
| 2024-04-12 | $9.30 | $9.30 | $9.00 | $9.26 | $9.26 | 12,960 |
| 2024-04-11 | $9.27 | $9.27 | $9.04 | $9.08 | $9.08 | 27,434 |
| 2024-04-10 | $8.90 | $8.90 | $8.61 | $8.70 | $8.70 | 8,051 |
| 2024-04-09 | $9.00 | $9.00 | $8.97 | $8.98 | $8.98 | 4,851 |
| 2024-04-08 | $8.89 | $9.05 | $8.89 | $8.94 | $8.94 | 4,879 |
| 2024-04-05 | $8.86 | $8.86 | $8.70 | $8.83 | $8.83 | 21,142 |
| 2024-04-04 | $9.07 | $9.20 | $8.82 | $9.15 | $9.15 | 10,471 |
| 2024-04-03 | $9.11 | $9.18 | $9.07 | $9.11 | $9.11 | 53,385 |
| 2024-04-02 | $9.38 | $9.40 | $9.10 | $9.11 | $9.11 | 53,385 |
| 2024-04-01 | $9.66 | $9.85 | $8.85 | $9.45 | $9.45 | 10,441 |
| 2024-03-28 | $9.34 | $9.53 | $9.30 | $9.53 | $9.53 | 17,272 |
| 2024-03-27 | $89.54 | $89.61 | $87.88 | $89.61 | $8.91 | 7,310 |
| 2024-03-26 | $93.30 | $93.30 | $92.33 | $92.33 | $9.18 | 9,540 |
| 2024-03-25 | $89.14 | $89.14 | $89.14 | $89.14 | $8.86 | 290 |
| 2024-03-22 | $90.00 | $90.00 | $89.14 | $89.14 | $89.14 | 1,891 |
| 2024-03-21 | $90.00 | $90.10 | $90.00 | $90.10 | $90.10 | 2,738 |
| 2024-03-20 | $85.85 | $86.00 | $85.85 | $86.00 | $86.00 | 251 |
| 2024-03-19 | $84.55 | $85.85 | $84.55 | $85.85 | $85.85 | 715 |
| 2024-03-18 | $85.60 | $86.99 | $85.60 | $86.99 | $86.99 | 738 |
| 2024-03-15 | $84.00 | $85.23 | $84.00 | $85.23 | $85.23 | 645 |
| 2024-03-14 | $82.00 | $82.00 | $81.25 | $81.50 | $81.50 | 88 |
| 2024-03-13 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 88 |
| 2024-03-12 | $83.00 | $83.00 | $81.03 | $81.50 | $81.50 | 1,242 |
| 2024-03-11 | $84.59 | $84.59 | $82.85 | $82.85 | $82.85 | 579 |
| 2024-03-08 | $87.90 | $87.90 | $85.85 | $87.18 | $87.18 | 511 |
| 2024-03-07 | $84.90 | $86.10 | $84.90 | $86.10 | $86.10 | 469 |
| 2024-03-06 | $84.85 | $84.85 | $84.85 | $84.85 | $84.85 | 191 |
| 2024-03-05 | $83.75 | $83.85 | $81.92 | $83.85 | $83.85 | 4,764 |
| 2024-03-04 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 183 |
| 2024-03-01 | $79.32 | $79.32 | $79.32 | $79.32 | $79.32 | 279 |
| 2024-02-29 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 259 |
| 2024-02-28 | $79.55 | $79.90 | $79.55 | $79.90 | $79.90 | 3,330 |
| 2024-02-27 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 103 |
| 2024-02-26 | $79.65 | $79.70 | $79.15 | $79.15 | $79.15 | 1,565 |
| 2024-02-23 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 377 |
| 2024-02-22 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 508 |
| 2024-02-21 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 1 |
| 2024-02-20 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 90 |
| 2024-02-16 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 176 |
| 2024-02-15 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 135 |
| 2024-02-14 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 40 |
| 2024-02-13 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2024-02-12 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 95 |
| 2024-02-09 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2024-02-08 | $69.70 | $69.70 | $69.00 | $69.00 | $69.00 | 756 |
| 2024-02-07 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 230 |
| 2024-02-06 | $69.96 | $69.96 | $69.96 | $69.96 | $69.96 | 315 |
| 2024-02-05 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 30 |
| 2024-02-02 | $65.78 | $68.00 | $65.78 | $68.00 | $68.00 | 261 |
| 2024-02-01 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 841 |
| 2024-01-31 | $67.30 | $67.68 | $67.30 | $67.68 | $67.68 | 569 |
| 2024-01-30 | $66.50 | $67.28 | $66.50 | $67.20 | $67.20 | 800 |
| 2024-01-29 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 37 |
| 2024-01-26 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 134 |
| 2024-01-25 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 12 |
| 2024-01-24 | $66.64 | $66.64 | $64.75 | $66.09 | $66.09 | 1,496 |
| 2024-01-23 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | 27 |
| 2024-01-22 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | 126 |
| 2024-01-19 | $61.88 | $64.19 | $61.88 | $64.19 | $64.19 | 1,041 |
| 2024-01-18 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 135 |
| 2024-01-17 | $63.05 | $64.09 | $63.05 | $63.74 | $63.74 | 1,441 |
| 2024-01-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2024-01-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,461 |
| 2024-01-11 | $62.99 | $63.00 | $62.37 | $62.37 | $62.37 | 377 |
| 2024-01-10 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 300 |
| 2024-01-09 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 60 |
| 2024-01-08 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 16 |
| 2024-01-05 | $58.42 | $59.50 | $58.42 | $58.42 | $58.42 | 204 |
| 2024-01-04 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2024-01-03 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 204 |
| 2024-01-02 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 57 |
| 2023-12-29 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 77 |
| 2023-12-28 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 600 |
| 2023-12-27 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 4 |
| 2023-12-26 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 47 |
| 2023-12-22 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 45 |
| 2023-12-21 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 7 |
| 2023-12-20 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 1,925 |
| 2023-12-19 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 107 |
| 2023-12-18 | $53.65 | $53.71 | $53.65 | $53.71 | $53.71 | 603 |
| 2023-12-15 | $53.80 | $53.80 | $53.24 | $53.32 | $53.32 | 2,435 |
| 2023-12-14 | $53.90 | $53.90 | $53.80 | $53.80 | $53.80 | 283 |
| 2023-12-13 | $53.80 | $54.20 | $53.80 | $54.20 | $54.20 | 933 |
| 2023-12-12 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 0 |
| 2023-12-11 | $52.58 | $52.91 | $52.58 | $52.80 | $52.80 | 3,160 |
| 2023-12-08 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 220 |
| 2023-12-07 | $55.45 | $55.54 | $55.45 | $55.54 | $55.54 | 622 |
| 2023-12-06 | $55.68 | $55.68 | $55.68 | $55.68 | $55.68 | 100 |
| 2023-12-05 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 471 |
| 2023-12-04 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 39 |
| 2023-12-01 | $56.46 | $57.00 | $56.46 | $57.00 | $57.00 | 350 |
| 2023-11-30 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 201 |
| 2023-11-29 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 200 |
| 2023-11-28 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 100 |
| 2023-11-27 | $58.07 | $58.07 | $56.69 | $56.69 | $56.69 | 1,815 |
| 2023-11-24 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 0 |
| 2023-11-22 | $56.07 | $56.49 | $56.07 | $56.37 | $56.37 | 795 |
| 2023-11-21 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 1,008 |
| 2023-11-20 | $57.83 | $57.83 | $57.80 | $57.80 | $57.80 | 311 |
| 2023-11-17 | $56.57 | $56.70 | $55.55 | $55.55 | $55.55 | 763 |
| 2023-11-16 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 13 |
| 2023-11-15 | $56.11 | $56.46 | $56.11 | $56.46 | $56.46 | 1,007 |
| 2023-11-14 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 10 |
| 2023-11-13 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2023-11-10 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2023-11-09 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 304 |
| 2023-11-08 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 1,035 |
| 2023-11-07 | $54.44 | $56.00 | $54.44 | $56.00 | $56.00 | 840 |
| 2023-11-06 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 220 |
| 2023-11-03 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 250 |
| 2023-11-02 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 22 |
| 2023-11-01 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 200 |
| 2023-10-31 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 266 |
| 2023-10-30 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 200 |
| 2023-10-27 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 2 |
| 2023-10-26 | $51.82 | $51.82 | $51.17 | $51.17 | $51.17 | 320 |
| 2023-10-25 | $53.00 | $53.15 | $53.00 | $53.15 | $53.15 | 2,600 |
| 2023-10-24 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 2,025 |
| 2023-10-23 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 17 |
| 2023-10-20 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 40 |
| 2023-10-19 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 290 |
| 2023-10-18 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 209 |
| 2023-10-17 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 61 |
| 2023-10-16 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 82 |
| 2023-10-13 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 100 |
| 2023-10-12 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 179 |
| 2023-10-11 | $55.37 | $55.37 | $54.70 | $54.70 | $54.70 | 491 |
| 2023-10-10 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 360 |
| 2023-10-09 | $52.22 | $52.31 | $52.22 | $52.31 | $52.31 | 450 |
| 2023-10-06 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 795 |
| 2023-10-05 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 10 |
| 2023-10-04 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 121 |
| 2023-10-03 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 304 |
| 2023-10-02 | $54.02 | $54.42 | $54.02 | $54.42 | $54.42 | 1,555 |
| 2023-09-29 | $54.60 | $54.63 | $54.52 | $54.53 | $54.53 | 3,810 |
| 2023-09-28 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 61 |
| 2023-09-27 | $55.26 | $55.26 | $55.26 | $55.26 | $54.73 | 10,629 |
| 2023-09-26 | $55.36 | $55.36 | $55.26 | $55.26 | $54.73 | 1,249 |
| 2023-09-25 | $58.68 | $58.68 | $58.68 | $58.68 | $58.12 | 141 |
| 2023-09-22 | $58.68 | $58.68 | $58.68 | $58.68 | $58.12 | 120 |
| 2023-09-21 | $57.76 | $57.76 | $57.76 | $57.76 | $57.20 | 1,100 |
| 2023-09-20 | $58.80 | $58.80 | $58.80 | $58.80 | $58.24 | 7 |
| 2023-09-19 | $58.80 | $58.80 | $58.80 | $58.80 | $58.24 | 623 |
| 2023-09-18 | $59.25 | $59.25 | $59.25 | $59.25 | $58.68 | 246 |
| 2023-09-15 | $58.00 | $58.00 | $58.00 | $58.00 | $57.44 | 43 |
| 2023-09-14 | $58.00 | $58.00 | $58.00 | $58.00 | $57.44 | 195 |
| 2023-09-13 | $57.00 | $58.00 | $57.00 | $58.00 | $57.44 | 242 |
| 2023-09-12 | $59.00 | $59.00 | $56.84 | $57.00 | $56.45 | 1,011 |
| 2023-09-11 | $59.88 | $59.88 | $59.84 | $59.84 | $59.27 | 3,227 |
| 2023-09-08 | $60.21 | $60.21 | $60.21 | $60.21 | $59.63 | 188 |
| 2023-09-07 | $60.21 | $60.21 | $60.21 | $60.21 | $59.63 | 84 |
| 2023-09-06 | $60.06 | $61.21 | $60.06 | $60.21 | $59.63 | 1,574 |
| 2023-09-05 | $58.76 | $59.00 | $58.70 | $59.00 | $58.43 | 2,088 |
| 2023-09-01 | $56.64 | $56.64 | $56.64 | $56.64 | $56.10 | 0 |
| 2023-08-31 | $57.52 | $58.00 | $56.64 | $56.64 | $56.10 | 4,536 |
| 2023-08-30 | $56.62 | $56.62 | $56.62 | $56.62 | $56.08 | 300 |
| 2023-08-29 | $55.00 | $55.00 | $55.00 | $55.00 | $54.47 | 1,071 |
| 2023-08-28 | $55.00 | $55.00 | $55.00 | $55.00 | $54.47 | 332 |
| 2023-08-25 | $54.55 | $54.55 | $54.55 | $54.55 | $54.03 | 18 |
| 2023-08-24 | $54.50 | $54.55 | $54.50 | $54.55 | $54.03 | 881 |
| 2023-08-23 | $53.37 | $54.30 | $53.37 | $54.30 | $53.78 | 1,640 |
| 2023-08-22 | $53.37 | $54.43 | $53.37 | $53.37 | $52.86 | 550 |
| 2023-08-21 | $52.05 | $52.05 | $51.35 | $51.49 | $51.00 | 872 |
| 2023-08-18 | $51.70 | $51.70 | $51.70 | $51.70 | $51.20 | 246 |
| 2023-08-17 | $51.50 | $52.00 | $51.38 | $52.00 | $51.50 | 3,985 |
| 2023-08-16 | $52.08 | $52.24 | $51.85 | $51.85 | $51.35 | 3,515 |
| 2023-08-15 | $53.70 | $53.70 | $53.70 | $53.70 | $53.19 | 384 |
| 2023-08-14 | $53.80 | $53.80 | $53.61 | $53.61 | $53.10 | 813 |
| 2023-08-11 | $53.80 | $53.80 | $53.80 | $53.80 | $53.28 | 65 |
| 2023-08-10 | $53.80 | $53.80 | $53.80 | $53.80 | $53.28 | 21 |
| 2023-08-09 | $53.00 | $54.24 | $52.82 | $53.80 | $53.28 | 1,319 |
| 2023-08-08 | $53.00 | $53.00 | $52.75 | $52.88 | $52.37 | 739 |
| 2023-08-07 | $51.90 | $51.90 | $51.90 | $51.90 | $51.40 | 381 |
| 2023-08-04 | $50.00 | $51.36 | $50.00 | $51.35 | $50.86 | 1,120 |
| 2023-08-03 | $46.70 | $46.70 | $46.70 | $46.70 | $46.25 | 265 |
| 2023-08-02 | $48.05 | $48.05 | $48.05 | $48.05 | $47.59 | 225 |
| 2023-08-01 | $48.03 | $49.06 | $48.03 | $49.06 | $48.59 | 501 |
| 2023-07-31 | $47.00 | $47.00 | $47.00 | $47.00 | $46.55 | 69 |
| 2023-07-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1 |
| 2023-07-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 2,055 |
| 2023-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-07-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-07-24 | $46.37 | $47.00 | $46.37 | $47.00 | $47.00 | 2,055 |
| 2023-07-21 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2023-07-20 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 316 |
| 2023-07-19 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 0 |
| 2023-07-18 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 364 |
| 2023-07-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 103 |
| 2023-07-14 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 121 |
| 2023-07-13 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 600 |
| 2023-07-12 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 15 |
| 2023-07-11 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 148 |
| 2023-07-10 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 12 |
| 2023-07-07 | $46.84 | $47.02 | $46.84 | $47.02 | $47.02 | 921 |
| 2023-07-06 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 201 |
| 2023-07-05 | $47.05 | $47.10 | $47.05 | $47.10 | $47.10 | 1,468 |
| 2023-07-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 426 |
| 2023-06-30 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 2 |
| 2023-06-29 | $46.79 | $46.79 | $46.59 | $46.59 | $46.59 | 341 |
| 2023-06-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,201 |
| 2023-06-27 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 597 |
| 2023-06-26 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 1,171 |
| 2023-06-23 | $46.99 | $46.99 | $46.05 | $46.05 | $46.05 | 668 |
| 2023-06-22 | $49.15 | $49.15 | $48.64 | $48.64 | $48.64 | 254 |
| 2023-06-21 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 0 |
| 2023-06-20 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 200 |
| 2023-06-16 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 122 |
| 2023-06-15 | $48.58 | $49.33 | $48.58 | $48.67 | $48.67 | 1,360 |
| 2023-06-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 10 |
| 2023-06-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 90 |
| 2023-06-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 13 |
| 2023-06-09 | $47.00 | $47.00 | $46.76 | $47.00 | $47.00 | 1,752 |
| 2023-06-08 | $46.70 | $46.73 | $46.50 | $46.73 | $46.73 | 1,187 |
| 2023-06-07 | $46.42 | $46.70 | $46.42 | $46.70 | $46.70 | 448 |
| 2023-06-06 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 1,565 |
| 2023-06-05 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 10 |
| 2023-06-02 | $44.24 | $44.24 | $43.20 | $43.78 | $43.78 | 3,052 |
| 2023-06-01 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 89 |
| 2023-05-31 | $42.83 | $42.83 | $42.42 | $42.83 | $42.83 | 1,257 |
| 2023-05-30 | $43.81 | $44.25 | $43.52 | $44.00 | $44.00 | 1,156 |
| 2023-05-26 | $42.69 | $43.34 | $42.69 | $43.20 | $43.20 | 1,119 |
| 2023-05-25 | $41.94 | $42.18 | $41.93 | $42.10 | $42.10 | 2,000 |
| 2023-05-24 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 25 |
| 2023-05-23 | $41.61 | $41.98 | $41.60 | $41.60 | $41.60 | 551 |
| 2023-05-22 | $41.38 | $41.61 | $41.38 | $41.61 | $41.61 | 1,218 |
| 2023-05-19 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 59 |
| 2023-05-18 | $40.00 | $40.00 | $39.65 | $39.65 | $39.65 | 5,563 |
| 2023-05-17 | $40.00 | $40.00 | $39.87 | $39.99 | $39.99 | 427 |
| 2023-05-16 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 150 |
| 2023-05-15 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 300 |
| 2023-05-12 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 114 |
| 2023-05-11 | $40.30 | $40.30 | $39.66 | $40.01 | $40.01 | 1,285 |
| 2023-05-10 | $40.39 | $41.17 | $40.39 | $40.79 | $40.79 | 1,565 |
| 2023-05-09 | $38.29 | $38.42 | $38.29 | $38.42 | $38.42 | 750 |
| 2023-05-08 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 0 |
| 2023-05-05 | $38.88 | $38.98 | $38.57 | $38.98 | $38.98 | 2,670 |
| 2023-05-04 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 79 |
| 2023-05-03 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 22 |
| 2023-05-02 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 10 |
| 2023-05-01 | $37.12 | $38.55 | $37.12 | $38.55 | $38.55 | 699 |
| 2023-04-28 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 45 |
| 2023-04-27 | $37.64 | $38.35 | $37.64 | $38.35 | $38.35 | 622 |
| 2023-04-26 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 0 |
| 2023-04-25 | $37.97 | $37.97 | $37.24 | $37.24 | $37.24 | 360 |
| 2023-04-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2,530 |
| 2023-04-19 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 10 |
| 2023-04-18 | $38.60 | $38.60 | $38.16 | $38.16 | $38.16 | 3,302 |
| 2023-04-17 | $37.89 | $38.49 | $37.89 | $38.49 | $38.49 | 1,434 |
| 2023-04-14 | $38.77 | $38.77 | $37.51 | $37.51 | $37.51 | 461 |
| 2023-04-13 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 140 |
| 2023-04-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 80 |
| 2023-04-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 26 |
| 2023-04-10 | $38.15 | $38.15 | $37.69 | $37.70 | $37.70 | 1,513 |
| 2023-04-06 | $38.17 | $38.64 | $38.17 | $38.64 | $38.64 | 1,810 |
| 2023-04-05 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 602 |
| 2023-04-04 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 53 |
| 2023-04-03 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 466 |
| 2023-03-31 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 42 |
| 2023-03-30 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2023-03-29 | $35.93 | $35.93 | $35.93 | $35.93 | $35.48 | 0 |
| 2023-03-28 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 115 |
| 2023-03-27 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2023-03-24 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 240 |
| 2023-03-23 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 210 |
| 2023-03-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 230 |
| 2023-03-21 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 160 |
| 2023-03-20 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 65 |
| 2023-03-17 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 15 |
| 2023-03-16 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 60 |
| 2023-03-15 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 158 |
| 2023-03-14 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 545 |
| 2023-03-13 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 105 |
| 2023-03-10 | $36.54 | $36.54 | $36.08 | $36.14 | $36.14 | 854 |
| 2023-03-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 50 |
| 2023-03-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 7,165 |
| 2023-03-07 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 150 |
| 2023-03-06 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 5 |
| 2023-03-03 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 80 |
| 2023-03-02 | $36.59 | $36.59 | $36.58 | $36.58 | $36.58 | 525 |
| 2023-03-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2023-02-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 143 |
| 2023-02-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 23 |
| 2023-02-24 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 75 |
| 2023-02-23 | $36.42 | $36.50 | $36.42 | $36.50 | $36.50 | 600 |
| 2023-02-22 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 117 |
| 2023-02-21 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 256 |
| 2023-02-17 | $37.70 | $37.92 | $37.70 | $37.92 | $37.92 | 260 |
| 2023-02-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 500 |
| 2023-02-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 50 |
| 2023-02-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2,301 |
| 2023-02-13 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 732 |
| 2023-02-10 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 200 |
| 2023-02-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 128 |
| 2023-02-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 212 |
| 2023-02-07 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 159 |
| 2023-02-06 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 28 |
| 2023-02-03 | $37.78 | $38.17 | $37.78 | $38.17 | $38.17 | 491 |
| 2023-02-02 | $39.31 | $39.31 | $39.21 | $39.21 | $39.21 | 415 |
| 2023-02-01 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 28 |
| 2023-01-31 | $38.95 | $38.95 | $38.90 | $38.90 | $38.90 | 1,205 |
| 2023-01-30 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 225 |
| 2023-01-27 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2023-01-26 | $39.91 | $39.91 | $39.43 | $39.43 | $39.43 | 517 |
| 2023-01-25 | $38.63 | $39.10 | $38.63 | $38.89 | $38.89 | 797 |
| 2023-01-24 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 710 |
| 2023-01-23 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 20 |
| 2023-01-20 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 142 |
| 2023-01-19 | $37.75 | $37.75 | $37.40 | $37.40 | $37.40 | 2,008 |
| 2023-01-18 | $38.38 | $38.38 | $38.35 | $38.35 | $38.35 | 530 |
| 2023-01-17 | $37.93 | $38.50 | $37.93 | $38.50 | $38.50 | 404 |
| 2023-01-13 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 13 |
| 2023-01-12 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 32 |
| 2023-01-11 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 200 |
| 2023-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 30 |
| 2023-01-09 | $38.12 | $38.12 | $38.00 | $38.00 | $38.00 | 1,145 |
| 2023-01-06 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 39 |
| 2023-01-05 | $38.00 | $38.00 | $36.15 | $37.06 | $37.06 | 37,925 |
| 2023-01-04 | $39.45 | $39.45 | $39.00 | $39.00 | $39.00 | 1,076 |
| 2023-01-03 | $41.08 | $41.08 | $40.09 | $40.09 | $40.09 | 935 |
| 2022-12-30 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 117 |
| 2022-12-29 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2022-12-28 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2022-12-27 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 10 |
| 2022-12-23 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 133 |
| 2022-12-22 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 121 |
| 2022-12-21 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 300 |
| 2022-12-20 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 50 |
| 2022-12-19 | $40.60 | $40.60 | $39.38 | $39.38 | $39.38 | 624 |
| 2022-12-16 | $40.61 | $40.61 | $40.60 | $40.60 | $40.60 | 845 |
| 2022-12-15 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 200 |
| 2022-12-14 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 1,700 |
| 2022-12-13 | $40.22 | $41.00 | $40.22 | $41.00 | $41.00 | 1,988 |
| 2022-12-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-09 | $39.86 | $40.00 | $39.86 | $40.00 | $40.00 | 216 |
| 2022-12-08 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2022-12-07 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2022-12-06 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2022-12-05 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 117 |
| 2022-12-02 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 355 |
| 2022-12-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-11-30 | $39.25 | $40.00 | $39.00 | $40.00 | $40.00 | 1,186 |
| 2022-11-29 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 700 |
| 2022-11-28 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 10 |
| 2022-11-25 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2022-11-23 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2022-11-22 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2022-11-21 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 100 |
| 2022-11-18 | $37.00 | $37.26 | $37.00 | $37.26 | $37.26 | 350 |
| 2022-11-17 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2022-11-16 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 20 |
| 2022-11-15 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 16 |
| 2022-11-14 | $34.54 | $35.89 | $34.54 | $35.89 | $35.89 | 556 |
| 2022-11-11 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 200 |
| 2022-11-10 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 199 |
| 2022-11-09 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 100 |
| 2022-11-08 | $37.56 | $37.56 | $37.18 | $37.38 | $37.38 | 1,652 |
| 2022-11-07 | $36.20 | $36.30 | $36.20 | $36.30 | $36.30 | 362 |
| 2022-11-04 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 4 |
| 2022-11-03 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 135 |
| 2022-11-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-11-01 | $35.71 | $35.71 | $35.70 | $35.70 | $35.70 | 1,408 |
| 2022-10-31 | $33.60 | $34.10 | $33.60 | $34.10 | $34.10 | 302 |
| 2022-10-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 4 |
| 2022-10-27 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 300 |
| 2022-10-26 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 133 |
| 2022-10-25 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 23 |
| 2022-10-24 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 96 |
| 2022-10-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 59 |
| 2022-10-20 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-10-19 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-10-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 805 |
| 2022-10-17 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 23 |
| 2022-10-14 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 250 |
| 2022-10-13 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 41 |
| 2022-10-12 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 51 |
| 2022-10-11 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-10-10 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 200 |
| 2022-10-07 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2022-10-06 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2022-10-05 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 25 |
| 2022-10-04 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 61 |
| 2022-10-03 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 114 |
| 2022-09-30 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 208 |
| 2022-09-29 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 5 |
| 2022-09-28 | $32.80 | $33.19 | $32.80 | $33.19 | $32.78 | 675 |
| 2022-09-27 | $33.59 | $33.59 | $33.59 | $33.59 | $33.17 | 300 |
| 2022-09-26 | $34.36 | $34.36 | $33.85 | $33.85 | $33.43 | 2,056 |
| 2022-09-23 | $36.63 | $36.63 | $35.19 | $35.19 | $34.75 | 1,307 |
| 2022-09-22 | $36.49 | $36.49 | $36.49 | $36.49 | $36.04 | 4,651 |
| 2022-09-21 | $35.87 | $35.87 | $35.87 | $35.87 | $35.43 | 286 |
| 2022-09-20 | $35.24 | $35.24 | $35.24 | $35.24 | $34.80 | 9 |
| 2022-09-19 | $35.24 | $35.24 | $35.24 | $35.24 | $34.80 | 0 |
| 2022-09-16 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 150 |
| 2022-09-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 26 |
| 2022-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 214 |
| 2022-09-13 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 86 |
| 2022-09-12 | $36.50 | $36.74 | $36.40 | $36.74 | $36.74 | 1,798 |
| 2022-09-09 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 580 |
| 2022-09-08 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 1,126 |
| 2022-09-07 | $36.39 | $36.57 | $36.39 | $36.57 | $36.57 | 35,620 |
| 2022-09-06 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 10 |
| 2022-09-02 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 183 |
| 2022-09-01 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 61 |
| 2022-08-31 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 4 |
| 2022-08-30 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 10 |
| 2022-08-29 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2022-08-26 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 85 |
| 2022-08-25 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2022-08-24 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2022-08-23 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 130 |
| 2022-08-22 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 38 |
| 2022-08-19 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 26 |
| 2022-08-18 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 100 |
| 2022-08-17 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 62 |
| 2022-08-16 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 107 |
| 2022-08-15 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2022-08-12 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2022-08-11 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 300 |
| 2022-08-10 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 150 |
| 2022-08-09 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 14 |
| 2022-08-08 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 20 |
| 2022-08-05 | $35.00 | $35.00 | $34.66 | $34.66 | $34.66 | 1,221 |
| 2022-08-04 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 150 |
| 2022-08-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 4 |
| 2022-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 300 |
| 2022-08-01 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 10 |
| 2022-07-29 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 103 |
| 2022-07-28 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 247 |
| 2022-07-27 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2022-07-26 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 51 |
| 2022-07-25 | $36.28 | $36.28 | $35.90 | $36.18 | $36.18 | 465 |
| 2022-07-22 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2022-07-21 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 5 |
| 2022-07-20 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 119 |
| 2022-07-19 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 820 |
| 2022-07-18 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 550 |
| 2022-07-15 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 6 |
| 2022-07-14 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 560 |
| 2022-07-13 | $35.75 | $35.75 | $35.71 | $35.71 | $35.71 | 340 |
| 2022-07-12 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 14 |
| 2022-07-11 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 62 |
| 2022-07-08 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 100 |
| 2022-07-07 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 54 |
| 2022-07-06 | $34.50 | $34.55 | $34.50 | $34.55 | $34.55 | 354 |
| 2022-07-05 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 9 |
| 2022-07-01 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 1 |
| 2022-06-30 | $35.77 | $35.77 | $35.01 | $35.01 | $35.01 | 1,772 |
| 2022-06-29 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 400 |
| 2022-06-28 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-06-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 50 |
| 2022-06-24 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1,351 |
| 2022-06-23 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2022-06-22 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 945 |
| 2022-06-21 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 196 |
| 2022-06-17 | $37.84 | $38.04 | $37.84 | $38.04 | $38.04 | 208 |
| 2022-06-16 | $39.56 | $39.94 | $39.56 | $39.94 | $39.94 | 218 |
| 2022-06-15 | $38.89 | $38.89 | $38.47 | $38.48 | $38.48 | 625 |
| 2022-06-14 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 125 |
| 2022-06-13 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2022-06-10 | $40.21 | $40.31 | $40.21 | $40.31 | $40.31 | 982 |
| 2022-06-09 | $41.96 | $41.96 | $41.54 | $41.62 | $41.62 | 1,262 |
| 2022-06-08 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 57 |
| 2022-06-07 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 75 |
| 2022-06-06 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 280 |
| 2022-06-03 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2022-06-02 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 118 |
| 2022-06-01 | $39.56 | $39.80 | $39.56 | $39.80 | $39.80 | 245 |
| 2022-05-31 | $38.40 | $38.44 | $38.40 | $38.44 | $38.44 | 804 |
| 2022-05-27 | $39.26 | $39.30 | $39.26 | $39.30 | $39.30 | 1,157 |
| 2022-05-26 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2022-05-25 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 60 |
| 2022-05-24 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 13 |
| 2022-05-23 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 66 |
| 2022-05-20 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 22 |
| 2022-05-19 | $38.13 | $38.64 | $38.13 | $38.64 | $38.64 | 4,943 |
| 2022-05-18 | $37.66 | $37.90 | $37.66 | $37.90 | $37.90 | 789 |
| 2022-05-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 155 |
| 2022-05-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 29 |
| 2022-05-13 | $35.44 | $35.50 | $35.44 | $35.50 | $35.50 | 1,750 |
| 2022-05-12 | $34.10 | $34.85 | $34.10 | $34.85 | $34.85 | 1,510 |
| 2022-05-11 | $33.22 | $33.32 | $33.22 | $33.32 | $33.32 | 1,045 |
| 2022-05-10 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 290 |
| 2022-05-09 | $35.83 | $35.83 | $35.36 | $35.36 | $35.36 | 342 |
| 2022-05-06 | $34.76 | $34.76 | $34.73 | $34.73 | $34.73 | 1,525 |
| 2022-05-05 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 151 |
| 2022-05-04 | $34.61 | $34.70 | $34.61 | $34.70 | $34.70 | 628 |
| 2022-05-03 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 123 |
| 2022-05-02 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 50 |
| 2022-04-29 | $33.72 | $33.91 | $33.72 | $33.91 | $33.91 | 227 |
| 2022-04-28 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 101 |
| 2022-04-27 | $34.41 | $34.75 | $34.40 | $34.40 | $34.40 | 2,978 |
| 2022-04-26 | $34.24 | $34.24 | $33.31 | $33.31 | $33.31 | 505 |
| 2022-04-25 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 20 |
| 2022-04-22 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 51 |
| 2022-04-21 | $35.00 | $35.00 | $34.67 | $34.82 | $34.82 | 1,850 |
| 2022-04-20 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 145 |
| 2022-04-19 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 80 |
| 2022-04-18 | $35.07 | $35.07 | $34.00 | $34.23 | $34.23 | 640 |
| 2022-04-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 393 |
| 2022-04-13 | $33.47 | $33.82 | $33.35 | $33.82 | $33.82 | 895 |
| 2022-04-12 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 1,295 |
| 2022-04-11 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 118 |
| 2022-04-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 90 |
| 2022-04-07 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 50 |
| 2022-04-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2022-04-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 4 |
| 2022-04-04 | $32.73 | $32.73 | $32.44 | $32.44 | $32.44 | 335 |
| 2022-04-01 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 138 |
| 2022-03-31 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 10 |
| 2022-03-30 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 129 |
| 2022-03-29 | $33.21 | $34.05 | $33.21 | $34.05 | $33.69 | 551 |
| 2022-03-28 | $32.88 | $32.88 | $32.88 | $32.88 | $32.53 | 21 |
| 2022-03-25 | $33.06 | $33.15 | $32.88 | $32.88 | $32.53 | 1,101 |
| 2022-03-24 | $32.00 | $32.50 | $32.00 | $32.50 | $32.15 | 719 |
| 2022-03-23 | $31.82 | $31.82 | $31.82 | $31.82 | $31.48 | 541 |
| 2022-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 75 |
| 2022-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 1,384 |
| 2022-03-18 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 1 |
| 2022-03-17 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 0 |
| 2022-03-16 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 1 |
| 2022-03-15 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 100 |
| 2022-03-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.59 | 305 |
| 2022-03-11 | $29.12 | $29.12 | $29.12 | $29.12 | $28.81 | 80 |
| 2022-03-10 | $29.12 | $29.12 | $29.12 | $29.12 | $28.81 | 0 |
| 2022-03-09 | $29.12 | $29.12 | $29.12 | $29.12 | $28.81 | 286 |
| 2022-03-08 | $31.35 | $31.35 | $31.35 | $31.35 | $31.02 | 107 |
| 2022-03-07 | $31.35 | $31.35 | $31.35 | $31.35 | $31.02 | 613 |
| 2022-03-04 | $31.09 | $31.34 | $31.09 | $31.34 | $31.01 | 8,588 |
| 2022-03-03 | $30.48 | $30.75 | $30.36 | $30.75 | $30.42 | 1,386 |
| 2022-03-02 | $30.44 | $30.44 | $30.44 | $30.44 | $30.12 | 1,510 |
| 2022-03-01 | $29.99 | $31.00 | $29.99 | $31.00 | $30.67 | 3,330 |
| 2022-02-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 661 |
| 2022-02-25 | $28.60 | $28.70 | $28.60 | $28.70 | $28.39 | 1,456 |
| 2022-02-24 | $28.06 | $28.06 | $28.06 | $28.06 | $27.76 | 5,118 |
| 2022-02-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.51 | 84 |
| 2022-02-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.51 | 18 |
| 2022-02-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.51 | 72 |
| 2022-02-17 | $28.81 | $28.81 | $28.81 | $28.81 | $28.51 | 575 |
| 2022-02-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.27 | 0 |
| 2022-02-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.27 | 38 |
| 2022-02-14 | $28.58 | $28.58 | $28.58 | $28.58 | $28.27 | 106 |
| 2022-02-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.55 | 293 |
| 2022-02-10 | $27.86 | $27.86 | $27.86 | $27.86 | $27.56 | 105 |
| 2022-02-09 | $28.37 | $28.37 | $28.37 | $28.37 | $28.06 | 180 |
| 2022-02-08 | $27.43 | $28.00 | $27.43 | $28.00 | $27.70 | 598 |
| 2022-02-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.41 | 0 |
| 2022-02-04 | $25.68 | $25.69 | $25.68 | $25.69 | $25.41 | 1,062 |
| 2022-02-03 | $26.82 | $26.82 | $26.82 | $26.82 | $26.54 | 0 |
| 2022-02-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.54 | 50 |
| 2022-02-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.54 | 1,000 |
| 2022-01-31 | $26.82 | $26.82 | $26.82 | $26.82 | $26.54 | 104 |
| 2022-01-28 | $26.56 | $26.56 | $26.56 | $26.56 | $26.28 | 33 |
| 2022-01-27 | $26.71 | $26.71 | $26.56 | $26.56 | $26.28 | 3,000 |
| 2022-01-26 | $26.73 | $26.73 | $26.73 | $26.73 | $26.44 | 1 |
| 2022-01-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.44 | 0 |
| 2022-01-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.44 | 106 |
| 2022-01-21 | $27.24 | $27.24 | $27.24 | $27.24 | $26.95 | 6 |
| 2022-01-20 | $27.24 | $27.24 | $27.24 | $27.24 | $26.95 | 92 |
| 2022-01-19 | $27.24 | $27.24 | $27.24 | $27.24 | $26.95 | 593 |
| 2022-01-18 | $26.44 | $27.44 | $26.44 | $27.24 | $26.95 | 593 |
| 2022-01-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.44 | 240 |
| 2022-01-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.11 | 169 |
| 2022-01-12 | $27.40 | $27.40 | $27.40 | $27.40 | $27.11 | 2,113 |
| 2022-01-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.45 | 56 |
| 2022-01-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.45 | 56 |
| 2022-01-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.45 | 69 |
| 2022-01-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.45 | 29 |
| 2022-01-05 | $23.71 | $23.71 | $23.71 | $23.71 | $23.45 | 72 |
| 2022-01-04 | $23.28 | $23.71 | $23.28 | $23.71 | $23.45 | 394 |
| 2022-01-03 | $23.28 | $23.28 | $23.00 | $23.00 | $22.76 | 3,639 |
| 2021-12-31 | $22.91 | $23.04 | $22.91 | $23.04 | $22.79 | 2,761 |
| 2021-12-30 | $23.22 | $23.22 | $23.22 | $23.22 | $22.97 | 202 |
| 2021-12-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.03 | 187 |
| 2021-12-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.40 | 522 |
| 2021-12-27 | $23.41 | $23.41 | $23.41 | $23.41 | $23.16 | 34 |
| 2021-12-23 | $23.00 | $23.56 | $23.00 | $23.41 | $23.16 | 859 |
| 2021-12-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.14 | 100 |
| 2021-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 900 |
| 2021-12-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 25 |
| 2021-12-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.02 | 100 |
| 2021-12-16 | $23.25 | $23.25 | $22.79 | $22.79 | $22.55 | 1,893 |
| 2021-12-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.71 | 980 |
| 2021-12-14 | $22.97 | $22.97 | $22.65 | $22.65 | $22.41 | 2,500 |
| 2021-12-13 | $22.79 | $22.79 | $22.75 | $22.75 | $22.51 | 6,011 |
| 2021-12-10 | $23.32 | $23.32 | $23.32 | $23.32 | $23.07 | 129 |
| 2021-12-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 434 |
| 2021-12-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.38 | 0 |
| 2021-12-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.38 | 20 |
| 2021-12-06 | $22.62 | $22.62 | $22.62 | $22.62 | $22.38 | 120 |
| 2021-12-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.39 | 132 |
| 2021-12-02 | $23.00 | $23.00 | $22.63 | $22.63 | $22.39 | 1,033 |
| 2021-12-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.56 | 0 |
| 2021-11-30 | $22.73 | $22.80 | $22.04 | $22.80 | $22.56 | 804 |
| 2021-11-29 | $23.95 | $23.95 | $22.72 | $22.72 | $22.48 | 803 |
| 2021-11-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.10 | 219 |
| 2021-11-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.59 | 530 |
| 2021-11-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.51 | 59 |
| 2021-11-22 | $24.45 | $24.77 | $24.45 | $24.77 | $24.51 | 930 |
| 2021-11-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.17 | 422 |
| 2021-11-18 | $24.17 | $24.84 | $24.17 | $24.84 | $24.58 | 14,725 |
| 2021-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 76 |
| 2021-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 100 |
| 2021-11-15 | $25.00 | $25.07 | $25.00 | $25.07 | $24.80 | 814 |
| 2021-11-12 | $24.69 | $24.69 | $24.69 | $24.69 | $24.42 | 0 |
| 2021-11-11 | $24.62 | $24.69 | $24.62 | $24.69 | $24.42 | 3,303 |
| 2021-11-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.54 | 157 |
| 2021-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 2,533 |
| 2021-11-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.95 | 75 |
| 2021-11-05 | $25.22 | $25.22 | $25.22 | $25.22 | $24.95 | 3 |
| 2021-11-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.95 | 14 |
| 2021-11-03 | $25.22 | $25.22 | $25.22 | $25.22 | $24.95 | 356 |
| 2021-11-02 | $25.42 | $25.42 | $25.42 | $25.42 | $25.15 | 582 |
| 2021-11-01 | $25.42 | $25.42 | $25.42 | $25.42 | $25.15 | 582 |
| 2021-10-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 734 |
| 2021-10-28 | $26.36 | $26.36 | $26.36 | $26.36 | $26.08 | 132 |
| 2021-10-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.27 | 427 |
| 2021-10-26 | $26.52 | $26.55 | $26.50 | $26.55 | $26.27 | 2,593 |
| 2021-10-25 | $26.95 | $26.95 | $26.52 | $26.52 | $26.24 | 2,128 |
| 2021-10-22 | $26.35 | $26.59 | $26.18 | $26.18 | $25.90 | 1,754 |
| 2021-10-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 18 |
| 2021-10-20 | $27.61 | $27.61 | $26.14 | $26.95 | $26.66 | 1,459 |
| 2021-10-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 0 |
| 2021-10-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 100 |
| 2021-10-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 263 |
| 2021-10-14 | $26.38 | $26.38 | $26.38 | $26.38 | $26.10 | 243 |
| 2021-10-13 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 10 |
| 2021-10-12 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 0 |
| 2021-10-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 7 |
| 2021-10-08 | $26.50 | $26.59 | $26.50 | $26.59 | $26.31 | 400 |
| 2021-10-07 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 2 |
| 2021-10-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 0 |
| 2021-10-05 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 4 |
| 2021-10-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 3 |
| 2021-10-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.31 | 343 |
| 2021-09-30 | $27.65 | $27.65 | $27.65 | $27.65 | $27.36 | 222 |
| 2021-09-29 | $27.34 | $27.34 | $27.34 | $27.34 | $27.05 | 3 |
| 2021-09-28 | $27.34 | $27.34 | $27.34 | $27.34 | $26.66 | 240 |
| 2021-09-27 | $27.38 | $27.38 | $27.38 | $27.38 | $26.69 | 95 |
| 2021-09-24 | $27.38 | $27.38 | $27.38 | $27.38 | $26.69 | 2,075 |
| 2021-09-23 | $27.38 | $27.38 | $27.38 | $27.38 | $26.69 | 1 |
| 2021-09-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.69 | 163 |
| 2021-09-21 | $27.44 | $27.44 | $27.44 | $27.44 | $26.75 | 0 |
| 2021-09-20 | $27.44 | $27.44 | $27.44 | $27.44 | $26.75 | 264 |
| 2021-09-17 | $27.34 | $27.34 | $27.14 | $27.14 | $26.46 | 285 |
| 2021-09-16 | $27.14 | $27.14 | $27.14 | $27.14 | $26.46 | 135 |
| 2021-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 115 |
| 2021-09-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.29 | 370 |
| 2021-09-13 | $27.47 | $28.00 | $27.47 | $28.00 | $27.30 | 472 |
| 2021-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2021-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 5 |
| 2021-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2021-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 26 |
| 2021-09-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 52 |
| 2021-09-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 220 |
| 2021-09-01 | $27.12 | $27.12 | $27.12 | $27.12 | $26.44 | 90 |
| 2021-08-31 | $27.23 | $27.23 | $27.12 | $27.12 | $26.44 | 639 |
| 2021-08-30 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 0 |
| 2021-08-27 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 18 |
| 2021-08-26 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 0 |
| 2021-08-25 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 20 |
| 2021-08-24 | $26.57 | $26.57 | $26.57 | $26.57 | $25.90 | 134 |
| 2021-08-23 | $25.51 | $25.51 | $25.51 | $25.51 | $24.87 | 411 |
| 2021-08-20 | $26.44 | $26.44 | $25.51 | $25.51 | $24.87 | 306 |
| 2021-08-19 | $26.61 | $26.61 | $26.61 | $26.61 | $25.94 | 478 |
| 2021-08-18 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 693 |
| 2021-08-17 | $27.00 | $27.10 | $27.00 | $27.10 | $26.42 | 951 |
| 2021-08-16 | $27.25 | $27.25 | $27.01 | $27.10 | $26.42 | 324 |
| 2021-08-13 | $27.55 | $27.55 | $27.00 | $27.47 | $26.78 | 3,708 |
| 2021-08-12 | $27.54 | $27.54 | $27.54 | $27.54 | $26.85 | 805 |
| 2021-08-11 | $27.40 | $27.40 | $27.40 | $27.40 | $26.71 | 15 |
| 2021-08-10 | $27.50 | $27.50 | $27.40 | $27.40 | $26.71 | 855 |
| 2021-08-09 | $27.62 | $27.62 | $27.62 | $27.62 | $26.93 | 283 |
| 2021-08-06 | $27.62 | $27.62 | $27.62 | $27.62 | $26.93 | 7,075 |
| 2021-08-05 | $27.35 | $27.35 | $27.35 | $27.35 | $26.67 | 22 |
| 2021-08-04 | $28.25 | $28.25 | $27.35 | $27.35 | $26.67 | 930 |
| 2021-08-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.59 | 15 |
| 2021-08-02 | $28.30 | $28.30 | $28.30 | $28.30 | $27.59 | 24 |
| 2021-07-30 | $28.30 | $28.30 | $28.30 | $28.30 | $27.59 | 499 |
| 2021-07-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.79 | 97 |
| 2021-07-28 | $28.26 | $28.50 | $28.26 | $28.50 | $27.79 | 742 |
| 2021-07-27 | $28.94 | $28.94 | $28.94 | $28.94 | $28.22 | 340 |
| 2021-07-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.79 | 0 |
| 2021-07-23 | $28.56 | $28.56 | $28.50 | $28.50 | $27.79 | 1,401 |
| 2021-07-22 | $28.05 | $28.05 | $28.05 | $28.05 | $27.34 | 100 |
| 2021-07-21 | $28.24 | $28.34 | $28.24 | $28.30 | $27.59 | 1,093 |
| 2021-07-20 | $28.50 | $28.50 | $28.28 | $28.28 | $27.57 | 531 |
| 2021-07-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 107 |
| 2021-07-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.27 | 51 |
| 2021-07-15 | $29.27 | $29.27 | $29.00 | $29.00 | $28.27 | 841 |
| 2021-07-14 | $29.39 | $29.39 | $29.39 | $29.39 | $28.65 | 300 |
| 2021-07-13 | $29.39 | $29.39 | $29.39 | $29.39 | $28.65 | 21 |
| 2021-07-12 | $29.39 | $29.39 | $29.39 | $29.39 | $28.65 | 1,650 |
| 2021-07-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 3 |
| 2021-07-08 | $29.25 | $29.25 | $29.25 | $29.25 | $28.52 | 0 |
| 2021-07-07 | $29.50 | $29.50 | $29.25 | $29.25 | $28.52 | 503 |
| 2021-07-06 | $30.26 | $30.26 | $29.50 | $29.50 | $28.76 | 2,324 |
| 2021-07-02 | $30.73 | $30.73 | $30.00 | $30.01 | $29.26 | 2,214 |
| 2021-07-01 | $29.56 | $29.56 | $29.56 | $29.56 | $28.81 | 3,591 |
| 2021-06-30 | $29.88 | $29.88 | $29.62 | $29.65 | $28.91 | 39,823 |
| 2021-06-29 | $30.66 | $30.66 | $29.87 | $29.87 | $29.12 | 1,134 |
| 2021-06-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.17 | 211 |
| 2021-06-25 | $30.76 | $30.76 | $30.76 | $30.76 | $29.99 | 190 |
| 2021-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 522 |
| 2021-06-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 223 |
| 2021-06-22 | $30.17 | $30.17 | $30.17 | $30.17 | $29.41 | 1,588 |
| 2021-06-21 | $29.62 | $29.62 | $29.62 | $29.62 | $28.88 | 223 |
| 2021-06-18 | $30.15 | $30.15 | $29.99 | $29.99 | $29.24 | 4,899 |
| 2021-06-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.49 | 352 |
| 2021-06-16 | $30.50 | $30.50 | $30.25 | $30.25 | $29.49 | 246 |
| 2021-06-15 | $31.00 | $31.00 | $30.59 | $30.68 | $29.91 | 517 |
| 2021-06-14 | $31.25 | $31.43 | $31.09 | $31.09 | $30.31 | 1,718 |
| 2021-06-11 | $31.80 | $31.80 | $31.25 | $31.25 | $30.47 | 317 |
| 2021-06-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.00 | 51 |
| 2021-06-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.00 | 21 |
| 2021-06-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.00 | 1,503 |
| 2021-06-07 | $32.49 | $32.49 | $31.89 | $32.49 | $31.68 | 1,711 |
| 2021-06-04 | $32.39 | $32.73 | $32.39 | $32.71 | $31.89 | 453 |
| 2021-06-03 | $32.13 | $32.13 | $31.28 | $31.48 | $30.69 | 4,021 |
| 2021-06-02 | $31.50 | $31.50 | $31.50 | $31.50 | $30.71 | 0 |
| 2021-06-01 | $30.58 | $32.15 | $30.58 | $31.50 | $30.71 | 670 |
| 2021-05-28 | $30.36 | $30.36 | $30.36 | $30.36 | $29.60 | 154 |
| 2021-05-27 | $29.21 | $29.80 | $29.21 | $29.50 | $28.76 | 4,472 |
| 2021-05-26 | $30.24 | $30.24 | $30.21 | $30.21 | $29.46 | 850 |
| 2021-05-25 | $30.50 | $30.50 | $30.24 | $30.34 | $29.58 | 13,885 |
| 2021-05-24 | $30.61 | $30.61 | $30.61 | $30.61 | $29.84 | 20 |
| 2021-05-21 | $30.61 | $30.61 | $30.61 | $30.61 | $29.84 | 100 |
| 2021-05-20 | $30.50 | $30.82 | $30.30 | $30.53 | $29.77 | 2,114 |
| 2021-05-19 | $29.62 | $29.82 | $29.62 | $29.82 | $29.07 | 860 |
| 2021-05-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.21 | 645 |
| 2021-05-17 | $29.52 | $29.52 | $29.52 | $29.52 | $28.78 | 0 |
| 2021-05-14 | $29.52 | $29.52 | $29.52 | $29.52 | $28.78 | 75 |
| 2021-05-13 | $29.52 | $29.52 | $29.52 | $29.52 | $28.78 | 1,138 |
| 2021-05-12 | $30.40 | $30.40 | $30.08 | $30.08 | $29.33 | 404 |
| 2021-05-11 | $30.40 | $30.40 | $30.40 | $30.40 | $29.64 | 25 |
| 2021-05-10 | $30.40 | $30.40 | $30.40 | $30.40 | $29.64 | 0 |
| 2021-05-07 | $30.40 | $30.40 | $30.40 | $30.40 | $29.64 | 107 |
| 2021-05-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 157 |
| 2021-05-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.10 | 40 |
| 2021-05-04 | $29.35 | $29.85 | $29.35 | $29.85 | $29.10 | 3,167 |
| 2021-05-03 | $30.50 | $30.50 | $30.50 | $30.50 | $29.74 | 3 |
| 2021-04-30 | $30.50 | $30.50 | $30.50 | $30.50 | $29.74 | 303 |
| 2021-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 85 |
| 2021-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 213 |
| 2021-04-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.10 | 50 |
| 2021-04-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.10 | 154 |
| 2021-04-23 | $30.40 | $30.40 | $29.74 | $29.80 | $29.05 | 863 |
| 2021-04-22 | $29.60 | $29.60 | $29.60 | $29.60 | $28.86 | 50 |
| 2021-04-21 | $30.00 | $30.00 | $29.12 | $29.60 | $28.86 | 806 |
| 2021-04-20 | $30.29 | $30.29 | $30.12 | $30.13 | $29.38 | 615 |
| 2021-04-19 | $31.15 | $31.15 | $30.29 | $30.29 | $29.53 | 688 |
| 2021-04-16 | $31.18 | $31.18 | $31.18 | $31.18 | $30.39 | 122 |
| 2021-04-15 | $30.73 | $31.41 | $30.73 | $30.98 | $30.20 | 516 |
| 2021-04-14 | $30.44 | $30.44 | $30.44 | $30.44 | $29.67 | 107 |
| 2021-04-13 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 115 |
| 2021-04-12 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 40 |
| 2021-04-09 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 15 |
| 2021-04-08 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 39 |
| 2021-04-07 | $30.55 | $30.55 | $30.55 | $30.55 | $29.78 | 186 |
| 2021-04-06 | $30.95 | $30.95 | $30.55 | $30.55 | $29.78 | 305 |
| 2021-04-05 | $31.14 | $31.14 | $31.14 | $31.14 | $30.36 | 278 |
| 2021-04-01 | $30.64 | $30.64 | $30.64 | $30.64 | $29.87 | 215 |
| 2021-03-31 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 641 |
| 2021-03-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.16 | 41 |
| 2021-03-29 | $31.96 | $31.96 | $31.96 | $31.96 | $30.51 | 5 |
| 2021-03-26 | $31.96 | $31.96 | $31.96 | $31.96 | $30.51 | 0 |
| 2021-03-25 | $31.96 | $31.96 | $31.96 | $31.96 | $30.51 | 0 |
| 2021-03-24 | $32.50 | $32.50 | $31.56 | $31.96 | $30.51 | 897 |
| 2021-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $31.02 | 150 |
| 2021-03-22 | $33.23 | $33.23 | $33.23 | $33.23 | $31.72 | 4 |
| 2021-03-19 | $32.56 | $33.23 | $32.56 | $33.23 | $31.72 | 1,219 |
| 2021-03-18 | $32.16 | $32.50 | $32.16 | $32.20 | $30.74 | 1,310 |
| 2021-03-17 | $32.36 | $32.36 | $32.16 | $32.16 | $30.70 | 236 |
| 2021-03-16 | $31.88 | $31.88 | $31.88 | $31.88 | $30.43 | 55 |
| 2021-03-15 | $31.97 | $31.97 | $31.88 | $31.88 | $30.43 | 383 |
| 2021-03-12 | $30.58 | $30.58 | $30.58 | $30.58 | $29.19 | 35 |
| 2021-03-11 | $30.58 | $30.58 | $30.58 | $30.58 | $29.19 | 50 |
| 2021-03-10 | $30.85 | $30.85 | $30.58 | $30.58 | $29.19 | 352 |
| 2021-03-09 | $30.83 | $30.83 | $30.83 | $30.83 | $29.43 | 146 |
| 2021-03-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.30 | 6 |
| 2021-03-05 | $30.60 | $30.60 | $29.65 | $29.65 | $28.30 | 2,542 |
| 2021-03-04 | $30.60 | $30.60 | $30.25 | $30.25 | $28.88 | 672 |
| 2021-03-03 | $29.60 | $29.60 | $29.60 | $29.60 | $28.25 | 0 |
| 2021-03-02 | $29.73 | $29.73 | $29.60 | $29.60 | $28.25 | 387 |
| 2021-03-01 | $29.25 | $29.25 | $29.25 | $29.25 | $27.92 | 120 |
| 2021-02-26 | $29.31 | $29.31 | $29.31 | $29.31 | $27.98 | 1,379 |
| 2021-02-25 | $30.59 | $30.59 | $29.28 | $29.31 | $27.98 | 1,379 |
| 2021-02-24 | $29.28 | $29.28 | $29.28 | $29.28 | $27.95 | 52 |
| 2021-02-23 | $29.28 | $29.28 | $29.28 | $29.28 | $27.94 | 528 |
| 2021-02-22 | $29.20 | $29.20 | $29.05 | $29.05 | $27.73 | 357 |
| 2021-02-19 | $28.19 | $29.20 | $28.19 | $29.20 | $27.87 | 933 |
| 2021-02-18 | $29.78 | $29.78 | $29.11 | $29.23 | $27.90 | 405 |
| 2021-02-17 | $30.34 | $30.34 | $30.34 | $30.34 | $28.96 | 8 |
| 2021-02-16 | $30.34 | $30.34 | $30.34 | $30.34 | $28.96 | 451 |
| 2021-02-12 | $29.11 | $29.11 | $29.11 | $29.11 | $27.79 | 49 |
| 2021-02-11 | $30.01 | $30.01 | $29.11 | $29.11 | $27.79 | 1,236 |
| 2021-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.64 | 237 |
| 2021-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.64 | 237 |
| 2021-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.64 | 100 |
| 2021-02-05 | $30.07 | $30.07 | $29.47 | $29.68 | $28.33 | 1,344 |
| 2021-02-04 | $29.34 | $29.34 | $29.34 | $29.34 | $28.00 | 151 |
| 2021-02-03 | $29.34 | $29.34 | $29.34 | $29.34 | $28.00 | 41 |
| 2021-02-02 | $29.18 | $29.34 | $29.18 | $29.34 | $28.01 | 410 |
| 2021-02-01 | $29.44 | $29.44 | $29.15 | $29.15 | $27.83 | 787 |
| 2021-01-29 | $29.51 | $29.51 | $29.51 | $29.51 | $28.17 | 478 |
| 2021-01-28 | $29.58 | $30.16 | $29.51 | $29.94 | $28.58 | 1,934 |
| 2021-01-27 | $30.04 | $30.04 | $29.50 | $29.59 | $28.24 | 578 |
| 2021-01-26 | $30.40 | $30.40 | $30.30 | $30.30 | $28.92 | 2,062 |
| 2021-01-25 | $29.38 | $30.30 | $29.38 | $30.30 | $28.92 | 745 |
| 2021-01-22 | $30.67 | $30.67 | $30.20 | $30.20 | $28.83 | 784 |
| 2021-01-21 | $30.66 | $30.67 | $30.66 | $30.67 | $29.28 | 205 |
| 2021-01-20 | $30.65 | $30.65 | $30.65 | $30.65 | $29.26 | 1,088 |
| 2021-01-19 | $30.68 | $30.68 | $30.68 | $30.68 | $29.29 | 45 |
| 2021-01-15 | $31.50 | $31.50 | $30.68 | $30.68 | $29.29 | 977 |
| 2021-01-14 | $32.29 | $32.30 | $32.29 | $32.30 | $30.83 | 646 |
| 2021-01-13 | $32.10 | $32.10 | $32.10 | $32.10 | $30.64 | 318 |
| 2021-01-12 | $31.66 | $31.66 | $31.60 | $31.61 | $30.17 | 1,285 |
| 2021-01-11 | $31.43 | $31.78 | $31.43 | $31.78 | $30.34 | 500 |
| 2021-01-08 | $31.94 | $31.94 | $31.94 | $31.94 | $30.49 | 277 |
| 2021-01-07 | $30.99 | $30.99 | $30.99 | $30.99 | $29.58 | 162 |
| 2021-01-06 | $30.99 | $30.99 | $30.99 | $30.99 | $29.58 | 106 |
| 2021-01-05 | $30.32 | $30.32 | $30.32 | $30.32 | $28.94 | 233 |
| 2021-01-04 | $30.10 | $30.10 | $30.10 | $30.10 | $28.73 | 19 |
| 2020-12-31 | $30.10 | $30.10 | $30.10 | $30.10 | $28.73 | 17 |
| 2020-12-30 | $30.60 | $30.60 | $30.00 | $30.10 | $28.73 | 1,510 |
| 2020-12-29 | $31.76 | $31.76 | $29.91 | $30.57 | $29.18 | 4,672 |
| 2020-12-28 | $28.50 | $29.48 | $28.50 | $29.48 | $28.14 | 1,752 |
| 2020-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.73 | 0 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.73 | 241 |
| 2020-12-22 | $28.08 | $28.38 | $28.08 | $28.38 | $27.09 | 301 |
| 2020-12-21 | $28.50 | $28.50 | $28.45 | $28.45 | $27.16 | 466 |
| 2020-12-18 | $28.93 | $28.93 | $28.93 | $28.93 | $27.62 | 1 |
| 2020-12-17 | $29.21 | $29.21 | $28.93 | $28.93 | $27.62 | 1,268 |
| 2020-12-16 | $29.20 | $29.60 | $29.20 | $29.60 | $28.25 | 2,715 |
| 2020-12-15 | $28.40 | $28.84 | $28.40 | $28.84 | $27.53 | 637 |
| 2020-12-14 | $28.37 | $28.63 | $28.27 | $28.43 | $27.13 | 2,516 |
| 2020-12-11 | $27.07 | $27.07 | $26.90 | $26.90 | $25.68 | 404 |
| 2020-12-10 | $26.01 | $26.02 | $26.00 | $26.02 | $24.84 | 2,661 |
| 2020-12-09 | $25.64 | $25.70 | $25.64 | $25.70 | $24.53 | 1,121 |
| 2020-12-08 | $24.87 | $24.98 | $24.87 | $24.98 | $23.84 | 1,859 |
| 2020-12-07 | $25.09 | $25.09 | $24.76 | $24.76 | $23.63 | 3,262 |
| 2020-12-04 | $24.77 | $25.00 | $24.75 | $25.00 | $23.86 | 2,017 |
| 2020-12-03 | $24.73 | $24.73 | $24.06 | $24.23 | $23.13 | 835 |
| 2020-12-02 | $24.77 | $24.77 | $24.75 | $24.75 | $23.63 | 723 |
| 2020-12-01 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 75 |
| 2020-11-30 | $23.37 | $23.37 | $22.45 | $22.85 | $21.81 | 2,875 |
| 2020-11-27 | $24.87 | $24.87 | $24.72 | $24.72 | $23.60 | 290 |
| 2020-11-25 | $25.50 | $25.50 | $24.99 | $24.99 | $23.85 | 620 |
| 2020-11-24 | $25.70 | $25.70 | $25.35 | $25.35 | $24.20 | 954 |
| 2020-11-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.09 | 162 |
| 2020-11-20 | $25.22 | $25.29 | $25.22 | $25.29 | $24.14 | 1,293 |
| 2020-11-19 | $24.84 | $24.85 | $24.84 | $24.85 | $23.72 | 880 |
| 2020-11-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.78 | 164 |
| 2020-11-17 | $25.31 | $25.31 | $25.31 | $25.31 | $24.16 | 222 |
| 2020-11-16 | $23.11 | $24.79 | $23.11 | $24.79 | $23.66 | 7,086 |
| 2020-11-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.06 | 317 |
| 2020-11-12 | $23.74 | $23.74 | $23.29 | $23.46 | $22.39 | 441 |
| 2020-11-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.66 | 345 |
| 2020-11-10 | $22.59 | $22.59 | $22.59 | $22.59 | $21.56 | 5 |
| 2020-11-09 | $22.59 | $22.59 | $22.59 | $22.59 | $21.56 | 280 |
| 2020-11-06 | $21.60 | $22.50 | $21.60 | $22.50 | $21.48 | 1,715 |
| 2020-11-05 | $21.91 | $21.91 | $21.91 | $21.91 | $20.91 | 257 |
| 2020-11-04 | $22.28 | $22.28 | $22.28 | $22.28 | $21.27 | 88 |
| 2020-11-03 | $22.28 | $22.28 | $22.28 | $22.28 | $21.27 | 362 |
| 2020-11-02 | $22.04 | $22.04 | $21.71 | $22.03 | $21.03 | 714 |
| 2020-10-30 | $21.19 | $21.19 | $21.19 | $21.19 | $20.22 | 126 |
| 2020-10-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.22 | 32 |
| 2020-10-28 | $21.38 | $21.38 | $21.19 | $21.19 | $20.22 | 939 |
| 2020-10-27 | $22.45 | $22.45 | $22.45 | $22.45 | $21.43 | 100 |
| 2020-10-26 | $22.41 | $22.46 | $22.41 | $22.46 | $21.44 | 1,127 |
| 2020-10-23 | $21.44 | $21.44 | $21.44 | $21.44 | $20.47 | 72 |
| 2020-10-22 | $21.44 | $21.44 | $21.44 | $21.44 | $20.47 | 1,283 |
| 2020-10-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.30 | 281 |
| 2020-10-20 | $21.13 | $21.13 | $21.13 | $21.13 | $20.17 | 48 |
| 2020-10-19 | $21.13 | $21.13 | $21.13 | $21.13 | $20.17 | 0 |
| 2020-10-16 | $21.45 | $21.45 | $21.13 | $21.13 | $20.17 | 2,018 |
| 2020-10-15 | $21.00 | $21.00 | $20.73 | $20.73 | $19.79 | 1,560 |
| 2020-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.05 | 253 |
| 2020-10-13 | $21.80 | $21.82 | $21.50 | $21.50 | $20.52 | 2,300 |
| 2020-10-12 | $21.92 | $21.92 | $21.92 | $21.92 | $20.92 | 485 |
| 2020-10-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.29 | 7 |
| 2020-10-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.29 | 59 |
| 2020-10-07 | $21.92 | $22.30 | $21.88 | $22.30 | $21.29 | 1,307 |
| 2020-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.52 | 0 |
| 2020-10-05 | $21.80 | $21.80 | $21.50 | $21.50 | $20.52 | 3,640 |
| 2020-10-02 | $21.70 | $21.70 | $21.50 | $21.70 | $20.71 | 3,022 |
| 2020-10-01 | $22.38 | $22.38 | $22.38 | $22.38 | $21.36 | 61 |
| 2020-09-30 | $22.31 | $22.38 | $22.31 | $22.38 | $21.36 | 287 |
| 2020-09-29 | $23.08 | $23.08 | $22.96 | $22.96 | $21.92 | 300 |
| 2020-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 12 |
| 2020-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 208 |
| 2020-09-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.43 | 32 |
| 2020-09-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.43 | 262 |
| 2020-09-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.53 | 54 |
| 2020-09-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.53 | 1,006 |
| 2020-09-18 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 100 |
| 2020-09-17 | $23.95 | $23.95 | $23.95 | $23.95 | $22.86 | 312 |
| 2020-09-16 | $24.38 | $24.38 | $24.38 | $24.38 | $23.27 | 273 |
| 2020-09-15 | $25.02 | $25.02 | $24.54 | $24.54 | $23.42 | 562 |
| 2020-09-14 | $24.37 | $25.00 | $24.37 | $25.00 | $23.86 | 615 |
| 2020-09-11 | $24.57 | $24.57 | $24.57 | $24.57 | $23.45 | 50 |
| 2020-09-10 | $24.57 | $24.57 | $24.57 | $24.57 | $23.45 | 195 |
| 2020-09-09 | $24.58 | $24.58 | $24.58 | $24.58 | $23.46 | 501 |
| 2020-09-08 | $24.99 | $24.99 | $24.95 | $24.95 | $23.82 | 729 |
| 2020-09-04 | $24.40 | $24.99 | $23.81 | $24.99 | $23.85 | 11,012 |
| 2020-09-03 | $24.80 | $24.82 | $24.53 | $24.82 | $23.69 | 635 |
| 2020-09-02 | $23.70 | $24.85 | $23.70 | $24.84 | $23.71 | 1,683 |
| 2020-09-01 | $25.36 | $25.36 | $25.00 | $25.36 | $24.21 | 2,467 |
| 2020-08-31 | $24.87 | $25.32 | $24.87 | $25.32 | $24.17 | 853 |
| 2020-08-28 | $24.56 | $24.56 | $24.56 | $24.56 | $23.44 | 49 |
| 2020-08-27 | $24.69 | $24.69 | $24.56 | $24.56 | $23.44 | 679 |
| 2020-08-26 | $25.03 | $25.03 | $25.03 | $25.03 | $23.89 | 0 |
| 2020-08-25 | $25.02 | $25.03 | $25.02 | $25.03 | $23.89 | 1,345 |
| 2020-08-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.48 | 30 |
| 2020-08-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.48 | 20 |
| 2020-08-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.48 | 100 |
| 2020-08-19 | $24.80 | $24.80 | $24.60 | $24.60 | $23.48 | 302 |
| 2020-08-18 | $25.55 | $25.55 | $24.71 | $24.88 | $23.75 | 617 |
| 2020-08-17 | $25.12 | $25.38 | $25.12 | $25.38 | $24.23 | 377 |
| 2020-08-14 | $24.91 | $24.91 | $24.91 | $24.91 | $23.78 | 302 |
| 2020-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $23.99 | 159 |
| 2020-08-12 | $25.19 | $25.25 | $25.19 | $25.25 | $24.10 | 689 |
| 2020-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.91 | 1,146 |
| 2020-08-10 | $22.80 | $22.80 | $22.80 | $22.80 | $21.76 | 403 |
| 2020-08-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.48 | 326 |
| 2020-08-06 | $22.96 | $22.96 | $22.38 | $22.38 | $21.36 | 750 |
| 2020-08-05 | $23.17 | $23.17 | $23.03 | $23.03 | $21.98 | 1,555 |
| 2020-08-04 | $23.76 | $23.76 | $23.45 | $23.50 | $22.43 | 745 |
| 2020-08-03 | $23.68 | $23.68 | $23.68 | $23.68 | $22.60 | 452 |
| 2020-07-31 | $23.21 | $23.37 | $23.21 | $23.33 | $22.27 | 1,550 |
| 2020-07-30 | $24.02 | $24.11 | $23.80 | $24.11 | $23.01 | 3,610 |
| 2020-07-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.77 | 210 |
| 2020-07-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.01 | 1,385 |
| 2020-07-27 | $25.24 | $25.29 | $25.24 | $25.29 | $24.14 | 1,000 |
| 2020-07-24 | $24.82 | $24.82 | $24.82 | $24.82 | $23.69 | 0 |
| 2020-07-23 | $24.82 | $24.82 | $24.82 | $24.82 | $23.69 | 324 |
| 2020-07-22 | $25.17 | $25.17 | $24.82 | $24.82 | $23.69 | 324 |
| 2020-07-21 | $25.08 | $25.09 | $25.08 | $25.09 | $23.95 | 864 |
| 2020-07-20 | $25.09 | $25.11 | $25.09 | $25.11 | $23.97 | 1,350 |
| 2020-07-17 | $25.00 | $25.07 | $24.95 | $25.07 | $23.93 | 40,370 |
| 2020-07-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.00 | 26 |
| 2020-07-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.00 | 0 |
| 2020-07-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.00 | 0 |
| 2020-07-13 | $23.62 | $24.28 | $23.62 | $24.10 | $23.00 | 646 |
| 2020-07-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.67 | 44 |
| 2020-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $22.67 | 238 |
| 2020-07-08 | $23.80 | $23.81 | $23.80 | $23.81 | $22.73 | 814 |
| 2020-07-07 | $23.94 | $23.94 | $23.94 | $23.94 | $22.85 | 2,150 |
| 2020-07-06 | $24.00 | $24.12 | $23.94 | $23.94 | $22.85 | 1,614 |
| 2020-07-02 | $22.89 | $22.89 | $22.89 | $22.89 | $21.85 | 1,900 |
| 2020-07-01 | $24.02 | $24.02 | $22.89 | $22.89 | $21.85 | 1,204 |
| 2020-06-30 | $24.95 | $24.95 | $24.95 | $24.95 | $23.82 | 0 |
| 2020-06-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.82 | 0 |
| 2020-06-26 | $24.95 | $24.95 | $24.95 | $24.95 | $23.82 | 96 |
| 2020-06-25 | $24.95 | $24.95 | $24.95 | $24.95 | $23.82 | 105 |
| 2020-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.82 | 11,010 |
| 2020-06-23 | $24.87 | $24.95 | $24.87 | $24.95 | $23.82 | 2,076 |
| 2020-06-22 | $25.65 | $25.65 | $25.65 | $25.65 | $24.48 | 1 |
| 2020-06-19 | $25.65 | $25.65 | $25.65 | $25.65 | $24.48 | 40 |
| 2020-06-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.48 | 153 |
| 2020-06-17 | $26.34 | $26.34 | $26.34 | $26.34 | $25.14 | 0 |
| 2020-06-16 | $26.31 | $26.34 | $26.31 | $26.34 | $25.14 | 280 |
| 2020-06-15 | $26.03 | $26.03 | $26.03 | $26.03 | $24.85 | 65 |
| 2020-06-12 | $26.03 | $26.03 | $26.03 | $26.03 | $24.85 | 1 |
| 2020-06-11 | $26.03 | $26.03 | $26.03 | $26.03 | $24.85 | 245 |
| 2020-06-10 | $27.85 | $27.85 | $27.29 | $27.29 | $26.05 | 392 |
| 2020-06-09 | $27.77 | $27.77 | $27.77 | $27.77 | $26.51 | 406 |
| 2020-06-08 | $28.33 | $28.33 | $27.55 | $27.55 | $26.30 | 1,838 |
| 2020-06-05 | $27.00 | $27.40 | $27.00 | $27.40 | $26.15 | 1,456 |
| 2020-06-04 | $26.51 | $26.51 | $26.51 | $26.51 | $25.31 | 0 |
| 2020-06-03 | $26.56 | $26.56 | $26.51 | $26.51 | $25.31 | 460 |
| 2020-06-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.46 | 0 |
| 2020-06-01 | $25.82 | $25.82 | $25.62 | $25.62 | $24.46 | 207 |
| 2020-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $25.53 | 131 |
| 2020-05-28 | $26.10 | $27.41 | $26.10 | $27.41 | $26.16 | 1,923 |
| 2020-05-27 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 2 |
| 2020-05-26 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 85 |
| 2020-05-22 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 2,601 |
| 2020-05-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.04 | 0 |
| 2020-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.04 | 199 |
| 2020-05-19 | $23.93 | $23.93 | $23.93 | $23.93 | $22.84 | 400 |
| 2020-05-18 | $23.93 | $23.93 | $23.93 | $23.93 | $22.84 | 1 |
| 2020-05-15 | $23.93 | $23.93 | $23.93 | $23.93 | $22.84 | 0 |
| 2020-05-14 | $23.93 | $23.93 | $23.93 | $23.93 | $22.84 | 104 |
| 2020-05-13 | $24.49 | $24.49 | $24.49 | $24.49 | $23.38 | 136 |
| 2020-05-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.66 | 21 |
| 2020-05-11 | $25.00 | $25.83 | $25.00 | $25.83 | $24.66 | 815 |
| 2020-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.86 | 400 |
| 2020-05-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.39 | 1,300 |
| 2020-05-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.58 | 0 |
| 2020-05-05 | $24.70 | $24.70 | $24.70 | $24.70 | $23.58 | 7 |
| 2020-05-04 | $24.70 | $24.70 | $24.70 | $24.70 | $23.58 | 105 |
| 2020-05-01 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 10 |
| 2020-04-30 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 24 |
| 2020-04-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 6 |
| 2020-04-28 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 1 |
| 2020-04-27 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 0 |
| 2020-04-24 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 423 |
| 2020-04-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 0 |
| 2020-04-22 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 198 |
| 2020-04-21 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 23 |
| 2020-04-20 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 1 |
| 2020-04-17 | $24.39 | $24.39 | $24.39 | $24.39 | $23.28 | 179 |
| 2020-04-16 | $24.62 | $24.62 | $24.62 | $24.62 | $23.50 | 310 |
| 2020-04-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.50 | 11,320 |
| 2020-04-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.50 | 434 |
| 2020-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.91 | 22 |
| 2020-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.91 | 359 |
| 2020-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.91 | 1,054 |
| 2020-04-07 | $23.61 | $23.61 | $23.61 | $23.61 | $22.54 | 10 |
| 2020-04-06 | $23.61 | $23.61 | $23.61 | $23.61 | $22.54 | 35 |
| 2020-04-03 | $23.61 | $23.61 | $23.61 | $23.61 | $22.54 | 477 |
| 2020-04-02 | $23.61 | $23.61 | $23.61 | $23.61 | $22.54 | 864 |
| 2020-04-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.15 | 2,500 |
| 2020-03-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.15 | 80 |
| 2020-03-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.15 | 113 |
| 2020-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.50 | 100 |
| 2020-03-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.50 | 40,030 |
| 2020-03-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.50 | 75 |
| 2020-03-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.50 | 390 |
| 2020-03-23 | $22.67 | $23.89 | $22.66 | $22.66 | $21.03 | 810 |
| 2020-03-20 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 0 |
| 2020-03-19 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 0 |
| 2020-03-18 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 1,000 |
| 2020-03-17 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 30 |
| 2020-03-16 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 1 |
| 2020-03-13 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 3,000 |
| 2020-03-12 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 67 |
| 2020-03-11 | $29.33 | $29.33 | $29.33 | $29.33 | $27.22 | 195 |
| 2020-03-10 | $28.11 | $28.11 | $28.11 | $28.11 | $26.09 | 713 |
| 2020-03-09 | $28.89 | $28.89 | $28.11 | $28.11 | $26.09 | 314 |
| 2020-03-06 | $31.15 | $31.15 | $31.15 | $31.15 | $28.91 | 6 |
| 2020-03-05 | $31.15 | $31.15 | $31.15 | $31.15 | $28.91 | 151 |
| 2020-03-04 | $32.08 | $32.08 | $32.08 | $32.08 | $29.77 | 210 |
| 2020-03-03 | $32.08 | $32.08 | $32.08 | $32.08 | $29.77 | 0 |
| 2020-03-02 | $32.08 | $32.08 | $32.08 | $32.08 | $29.77 | 0 |
| 2020-02-28 | $32.08 | $32.08 | $32.08 | $32.08 | $29.77 | 225 |
| 2020-02-27 | $32.08 | $32.08 | $32.08 | $32.08 | $29.77 | 547 |
| 2020-02-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.62 | 100 |
| 2020-02-25 | $33.05 | $33.05 | $33.00 | $33.00 | $30.62 | 450 |
| 2020-02-24 | $33.18 | $33.18 | $33.00 | $33.00 | $30.62 | 791 |
| 2020-02-21 | $33.85 | $33.85 | $33.85 | $33.85 | $31.41 | 1,100 |
| 2020-02-20 | $33.85 | $33.85 | $33.85 | $33.85 | $31.41 | 1,702 |
| 2020-02-19 | $34.79 | $34.79 | $34.79 | $34.79 | $32.28 | 46 |
| 2020-02-18 | $35.35 | $35.35 | $34.79 | $34.79 | $32.28 | 2,517 |
| 2020-02-14 | $35.79 | $35.79 | $35.79 | $35.79 | $33.21 | 131 |
| 2020-02-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.41 | 140 |
| 2020-02-12 | $36.13 | $36.13 | $36.13 | $36.13 | $33.53 | 185 |
| 2020-02-11 | $37.20 | $37.20 | $37.20 | $37.20 | $34.52 | 170 |
| 2020-02-10 | $36.90 | $36.90 | $36.90 | $36.90 | $34.24 | 50 |
| 2020-02-07 | $36.90 | $36.90 | $36.90 | $36.90 | $34.24 | 4,130 |
| 2020-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $34.33 | 0 |
| 2020-02-04 | $37.00 | $37.00 | $37.00 | $37.00 | $34.33 | 25 |
| 2020-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $34.33 | 30 |
| 2020-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $34.33 | 0 |
| 2020-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $34.33 | 279 |
| 2020-01-29 | $38.43 | $38.43 | $38.43 | $38.43 | $35.66 | 31 |
| 2020-01-28 | $38.43 | $38.43 | $38.43 | $38.43 | $35.66 | 0 |
| 2020-01-27 | $38.43 | $38.43 | $38.43 | $38.43 | $35.66 | 2 |
| 2020-01-24 | $38.43 | $38.43 | $38.43 | $38.43 | $35.66 | 505 |
| 2020-01-23 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 334 |
| 2020-01-22 | $38.83 | $38.83 | $38.83 | $38.83 | $36.03 | 21 |
| 2020-01-21 | $38.83 | $38.83 | $38.83 | $38.83 | $36.03 | 0 |
| 2020-01-17 | $38.80 | $38.83 | $38.80 | $38.83 | $36.03 | 500 |
| 2020-01-16 | $38.94 | $38.94 | $38.94 | $38.94 | $36.13 | 2 |
| 2020-01-15 | $38.94 | $38.94 | $38.94 | $38.94 | $36.13 | 1,500 |
| 2020-01-14 | $39.24 | $39.24 | $39.24 | $39.24 | $36.41 | 1 |
| 2020-01-13 | $39.24 | $39.24 | $39.24 | $39.24 | $36.41 | 10 |
| 2020-01-10 | $39.24 | $39.24 | $39.24 | $39.24 | $36.41 | 0 |
| 2020-01-09 | $39.24 | $39.24 | $39.24 | $39.24 | $36.41 | 118 |
| 2020-01-08 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 25 |
| 2020-01-07 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 54 |
| 2020-01-06 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 0 |
| 2020-01-03 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 66 |
| 2020-01-02 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 0 |
| 2019-12-31 | $38.45 | $38.45 | $38.45 | $38.45 | $35.68 | 300 |
| 2019-12-30 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 0 |
| 2019-12-27 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 25 |
| 2019-12-26 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 0 |
| 2019-12-24 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 30 |
| 2019-12-23 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 2 |
| 2019-12-20 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 0 |
| 2019-12-19 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 12 |
| 2019-12-18 | $38.72 | $38.72 | $38.72 | $38.72 | $35.93 | 140 |
| 2019-12-17 | $38.67 | $38.67 | $38.67 | $38.67 | $35.88 | 100 |
| 2019-12-16 | $39.21 | $39.21 | $39.21 | $39.21 | $36.39 | 4,050 |
| 2019-12-13 | $39.21 | $39.21 | $39.21 | $39.21 | $36.39 | 104 |
| 2019-12-12 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 74 |
| 2019-12-11 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 0 |
| 2019-12-10 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 0 |
| 2019-12-09 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 0 |
| 2019-12-06 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 0 |
| 2019-12-05 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 6 |
| 2019-12-04 | $38.42 | $38.42 | $38.42 | $38.42 | $35.65 | 700 |
| 2019-12-03 | $38.80 | $38.80 | $38.80 | $38.80 | $36.01 | 10 |
| 2019-12-02 | $38.80 | $38.80 | $38.80 | $38.80 | $36.01 | 25 |
| 2019-11-29 | $38.96 | $38.96 | $38.80 | $38.80 | $36.01 | 700 |
| 2019-11-27 | $39.53 | $39.53 | $39.53 | $39.53 | $36.68 | 215 |
| 2019-11-26 | $39.53 | $39.53 | $39.53 | $39.53 | $36.68 | 1 |
| 2019-11-25 | $39.91 | $39.91 | $39.53 | $39.53 | $36.68 | 450 |
| 2019-11-22 | $39.45 | $39.80 | $39.45 | $39.80 | $36.93 | 200 |
| 2019-11-21 | $39.95 | $39.95 | $39.95 | $39.95 | $37.07 | 313 |
| 2019-11-20 | $39.17 | $39.17 | $39.17 | $39.17 | $36.35 | 30 |
| 2019-11-19 | $39.17 | $39.17 | $39.17 | $39.17 | $36.35 | 0 |
| 2019-11-18 | $39.17 | $39.17 | $39.17 | $39.17 | $36.35 | 120 |
| 2019-11-15 | $40.07 | $40.07 | $40.07 | $40.07 | $37.18 | 100 |
| 2019-11-14 | $39.87 | $39.87 | $39.87 | $39.87 | $37.00 | 300 |
| 2019-11-13 | $40.42 | $40.42 | $40.42 | $40.42 | $37.51 | 0 |
| 2019-11-12 | $40.42 | $40.42 | $40.42 | $40.42 | $37.51 | 0 |
| 2019-11-11 | $40.78 | $40.78 | $40.06 | $40.42 | $37.51 | 600 |
| 2019-11-08 | $39.56 | $39.56 | $39.56 | $39.56 | $36.71 | 100 |
| 2019-11-07 | $40.77 | $40.77 | $40.77 | $40.77 | $37.83 | 77 |
| 2019-11-06 | $40.77 | $40.77 | $40.77 | $40.77 | $37.83 | 0 |
| 2019-11-05 | $40.77 | $40.77 | $40.77 | $40.77 | $37.83 | 100 |
| 2019-11-04 | $39.99 | $39.99 | $39.99 | $39.99 | $37.11 | 57 |
| 2019-11-01 | $39.99 | $39.99 | $39.99 | $39.99 | $37.11 | 115 |
| 2019-10-31 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 0 |
| 2019-10-30 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 10 |
| 2019-10-29 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 24 |
| 2019-10-28 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 75 |
| 2019-10-25 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 0 |
| 2019-10-24 | $40.47 | $40.47 | $40.47 | $40.47 | $37.55 | 1 |
| 2019-10-23 | $40.75 | $40.75 | $40.47 | $40.47 | $37.55 | 200 |
| 2019-10-22 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-21 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 28 |
| 2019-10-18 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-17 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-16 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-15 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-14 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 0 |
| 2019-10-11 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 35 |
| 2019-10-10 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 2 |
| 2019-10-09 | $39.47 | $39.47 | $39.47 | $39.47 | $36.63 | 109 |
| 2019-10-08 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 0 |
| 2019-10-07 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 0 |
| 2019-10-04 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 0 |
| 2019-10-03 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 0 |
| 2019-10-02 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 0 |
| 2019-10-01 | $39.48 | $39.48 | $39.48 | $39.48 | $36.64 | 110 |
| 2019-09-30 | $40.19 | $40.19 | $40.19 | $40.19 | $37.29 | 23 |
| 2019-09-27 | $40.19 | $40.19 | $40.19 | $40.19 | $37.29 | 100 |
| 2019-09-26 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 40 |
| 2019-09-25 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-24 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-23 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 10 |
| 2019-09-20 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-19 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 24 |
| 2019-09-18 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 1,000 |
| 2019-09-17 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-16 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-13 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 0 |
| 2019-09-12 | $40.82 | $40.82 | $40.82 | $40.82 | $37.23 | 184 |
| 2019-09-11 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 0 |
| 2019-09-10 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 0 |
| 2019-09-09 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 0 |
| 2019-09-06 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 20 |
| 2019-09-05 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 0 |
| 2019-09-04 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 0 |
| 2019-09-03 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 13 |
| 2019-08-30 | $37.72 | $37.72 | $37.72 | $37.72 | $34.41 | 10 |
| 2019-08-29 | $37.52 | $37.72 | $37.52 | $37.72 | $34.41 | 300 |
| 2019-08-28 | $36.22 | $36.22 | $36.22 | $36.22 | $33.04 | 167 |
| 2019-08-27 | $36.81 | $36.81 | $36.81 | $36.81 | $33.58 | 0 |
| 2019-08-26 | $36.81 | $36.81 | $36.81 | $36.81 | $33.58 | 0 |
| 2019-08-23 | $36.81 | $36.81 | $36.81 | $36.81 | $33.58 | 100 |
| 2019-08-22 | $37.53 | $37.53 | $37.53 | $37.53 | $34.23 | 100 |
| 2019-08-21 | $38.24 | $38.24 | $38.24 | $38.24 | $34.88 | 0 |
| 2019-08-20 | $38.24 | $38.24 | $38.24 | $38.24 | $34.88 | 10 |
| 2019-08-19 | $38.24 | $38.24 | $38.24 | $38.24 | $34.88 | 20 |
| 2019-08-15 | $38.17 | $38.34 | $38.17 | $38.24 | $34.88 | 800 |
| 2019-08-14 | $38.17 | $38.34 | $38.17 | $38.24 | $34.88 | 800 |
| 2019-08-13 | $38.17 | $38.34 | $38.17 | $38.24 | $34.88 | 800 |
| 2019-08-12 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 100 |
| 2019-08-09 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 100 |
| 2019-08-08 | $42.06 | $42.06 | $42.06 | $42.06 | $38.37 | 0 |
| 2019-08-07 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 100 |
| 2019-08-06 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 100 |
| 2019-08-05 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 65 |
| 2019-08-02 | $42.06 | $42.06 | $42.06 | $42.06 | $38.37 | 30 |
| 2019-08-01 | $42.01 | $42.06 | $42.01 | $42.06 | $38.37 | 1,250 |
| 2019-07-31 | $41.89 | $41.89 | $41.89 | $41.89 | $38.21 | 100 |
| 2019-07-30 | $41.89 | $41.89 | $41.89 | $41.89 | $38.21 | 100 |
| 2019-07-29 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 45 |
| 2019-07-26 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 0 |
| 2019-07-25 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 0 |
| 2019-07-24 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 0 |
| 2019-07-23 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 0 |
| 2019-07-22 | $42.47 | $42.47 | $42.47 | $42.47 | $38.74 | 101 |
| 2019-07-19 | $43.59 | $43.59 | $43.59 | $43.59 | $39.76 | 34 |
| 2019-07-18 | $43.59 | $43.59 | $43.59 | $43.59 | $39.76 | 0 |
| 2019-07-17 | $43.59 | $43.59 | $43.59 | $43.59 | $39.76 | 76 |
| 2019-07-16 | $43.59 | $43.59 | $43.59 | $43.59 | $39.76 | 0 |
| 2019-07-15 | $43.59 | $43.59 | $43.59 | $43.59 | $39.76 | 100 |
| 2019-07-12 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 40 |
| 2019-07-11 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 0 |
| 2019-07-10 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 5 |
| 2019-07-09 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 5 |
| 2019-07-08 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 44 |
| 2019-07-05 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 0 |
| 2019-07-03 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 4 |
| 2019-07-02 | $44.60 | $44.60 | $44.60 | $44.60 | $40.68 | 115 |
| 2019-07-01 | $44.41 | $44.41 | $44.41 | $44.41 | $40.51 | 45 |
| 2019-06-28 | $44.41 | $44.41 | $44.41 | $44.41 | $40.51 | 15 |
| 2019-06-27 | $44.41 | $44.41 | $44.41 | $44.41 | $40.51 | 2 |
| 2019-06-26 | $44.41 | $44.41 | $44.41 | $44.41 | $40.51 | 106 |
| 2019-06-25 | $43.61 | $43.61 | $43.61 | $43.61 | $39.78 | 5 |
| 2019-06-24 | $43.61 | $43.61 | $43.61 | $43.61 | $39.78 | 20 |
| 2019-06-21 | $43.61 | $43.61 | $43.61 | $43.61 | $39.78 | 5 |
| 2019-06-19 | $44.18 | $44.18 | $43.61 | $43.61 | $39.78 | 250 |
| 2019-06-18 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 0 |
| 2019-06-17 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 0 |
| 2019-06-14 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 0 |
| 2019-06-13 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 50 |
| 2019-06-12 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 1,005 |
| 2019-06-11 | $43.48 | $43.48 | $43.48 | $43.48 | $39.66 | 817 |
| 2019-06-10 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 30 |
| 2019-06-07 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 3 |
| 2019-06-06 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 50 |
| 2019-06-05 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 30 |
| 2019-06-03 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 600 |
| 2019-05-31 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 25 |
| 2019-05-30 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 0 |
| 2019-05-29 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 0 |
| 2019-05-28 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 0 |
| 2019-05-24 | $43.23 | $43.23 | $43.23 | $43.23 | $39.43 | 100 |
| 2019-05-23 | $44.30 | $44.30 | $44.30 | $44.30 | $40.41 | 59 |
| 2019-05-22 | $44.30 | $44.30 | $44.30 | $44.30 | $40.41 | 0 |
| 2019-05-21 | $44.30 | $44.30 | $44.30 | $44.30 | $40.41 | 188 |
| 2019-05-20 | $44.72 | $44.72 | $44.72 | $44.72 | $40.79 | 3 |
| 2019-05-17 | $44.35 | $44.72 | $44.35 | $44.72 | $40.79 | 292 |
| 2019-05-16 | $43.40 | $43.40 | $43.40 | $43.40 | $39.59 | 174 |
| 2019-05-15 | $43.14 | $43.14 | $43.14 | $43.14 | $39.35 | 92 |
| 2019-05-14 | $43.14 | $43.14 | $43.14 | $43.14 | $39.35 | 200 |
| 2019-05-13 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 42 |
| 2019-05-10 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-09 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-08 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-07 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-06 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-03 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-02 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-05-01 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-04-30 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 10 |
| 2019-04-29 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 39 |
| 2019-04-26 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 6 |
| 2019-04-25 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 0 |
| 2019-04-24 | $40.39 | $40.39 | $40.39 | $40.39 | $36.84 | 455 |
| 2019-04-23 | $40.97 | $40.97 | $40.97 | $40.97 | $37.37 | 200 |
| 2019-04-22 | $40.65 | $40.97 | $40.65 | $40.97 | $37.37 | 759 |
| 2019-04-18 | $41.85 | $41.85 | $41.81 | $41.81 | $38.14 | 643 |
| 2019-04-17 | $42.04 | $42.04 | $42.04 | $42.04 | $38.35 | 0 |
| 2019-04-15 | $42.04 | $42.04 | $42.04 | $42.04 | $38.35 | 24 |
| 2019-04-12 | $42.04 | $42.04 | $42.04 | $42.04 | $38.35 | 100 |
| 2019-04-11 | $42.30 | $42.30 | $42.30 | $42.30 | $38.58 | 30 |
| 2019-04-10 | $42.30 | $42.30 | $42.30 | $42.30 | $38.58 | 0 |
| 2019-04-09 | $42.30 | $42.30 | $42.30 | $42.30 | $38.58 | 0 |
| 2019-04-08 | $42.30 | $42.30 | $42.30 | $42.30 | $38.58 | 11 |
| 2019-04-05 | $42.30 | $42.30 | $42.30 | $42.30 | $38.58 | 140 |
| 2019-04-04 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-04-03 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-04-02 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-04-01 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-29 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-28 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-27 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-26 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-25 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 80 |
| 2019-03-22 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-21 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 27 |
| 2019-03-20 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-18 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 9 |
| 2019-03-14 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 0 |
| 2019-03-13 | $40.77 | $40.77 | $40.77 | $40.77 | $37.19 | 150 |
| 2019-03-12 | $40.06 | $40.06 | $40.06 | $40.06 | $36.54 | 30 |
| 2019-03-11 | $40.06 | $40.06 | $40.06 | $40.06 | $36.54 | 0 |
| 2019-03-08 | $40.06 | $40.06 | $40.06 | $40.06 | $36.54 | 9 |
| 2019-03-07 | $40.06 | $40.06 | $40.06 | $40.06 | $36.54 | 130 |
| 2019-03-06 | $40.63 | $40.63 | $40.63 | $40.63 | $37.06 | 0 |
| 2019-03-05 | $40.63 | $40.63 | $40.63 | $40.63 | $37.06 | 0 |
| 2019-03-04 | $40.63 | $40.63 | $40.63 | $40.63 | $37.06 | 0 |
| 2019-03-01 | $40.43 | $40.63 | $40.43 | $40.63 | $37.06 | 443 |
| 2019-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $36.49 | 0 |
| 2019-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $36.49 | 0 |
| 2019-02-26 | $40.00 | $40.00 | $40.00 | $40.00 | $36.49 | 300 |
| 2019-02-22 | $38.96 | $38.96 | $38.96 | $38.96 | $35.54 | 6 |
| 2019-02-20 | $38.96 | $38.96 | $38.96 | $38.96 | $35.54 | 135 |
| 2019-02-15 | $38.96 | $38.96 | $38.96 | $38.96 | $35.54 | 0 |
| 2019-02-14 | $38.96 | $38.96 | $38.96 | $38.96 | $35.54 | 30 |
| 2019-02-13 | $38.96 | $38.96 | $38.96 | $38.96 | $35.54 | 150 |
| 2019-02-12 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 0 |
| 2019-02-11 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 35 |
| 2019-02-08 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 0 |
| 2019-02-07 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 0 |
| 2019-02-06 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 66 |
| 2019-02-05 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 26 |
| 2019-02-04 | $38.40 | $38.40 | $38.40 | $38.40 | $35.03 | 160 |
| 2019-02-01 | $37.64 | $37.64 | $37.64 | $37.64 | $34.33 | 50 |
| 2019-01-31 | $37.64 | $37.64 | $37.64 | $37.64 | $34.33 | 0 |
| 2019-01-30 | $37.64 | $37.64 | $37.64 | $37.64 | $34.33 | 0 |
| 2019-01-29 | $37.98 | $37.98 | $37.64 | $37.64 | $34.33 | 350 |
| 2019-01-28 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-25 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-24 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-23 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-18 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-17 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-16 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-15 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-14 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-11 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 0 |
| 2019-01-10 | $37.85 | $37.85 | $37.85 | $37.85 | $34.53 | 100 |
| 2019-01-09 | $38.56 | $38.56 | $38.56 | $38.56 | $35.17 | 500 |
| 2019-01-08 | $36.05 | $36.05 | $36.05 | $36.05 | $32.88 | 0 |
| 2019-01-07 | $36.05 | $36.05 | $36.05 | $36.05 | $32.88 | 0 |
| 2019-01-04 | $36.05 | $36.05 | $36.05 | $36.05 | $32.88 | 0 |
| 2019-01-03 | $36.05 | $36.05 | $36.05 | $36.05 | $32.88 | 0 |
| 2018-12-28 | $36.05 | $36.05 | $36.05 | $36.05 | $32.88 | 105 |
| 2018-12-27 | $34.60 | $34.60 | $34.60 | $34.60 | $31.56 | 232 |
| 2018-12-26 | $35.33 | $35.33 | $35.33 | $35.33 | $32.23 | 0 |
| 2018-12-24 | $35.33 | $35.33 | $35.33 | $35.33 | $32.23 | 0 |
| 2018-12-21 | $35.33 | $35.33 | $35.33 | $35.33 | $32.23 | 100 |
| 2018-12-20 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-19 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 5 |
| 2018-12-18 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 63 |
| 2018-12-14 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-13 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-12 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 1 |
| 2018-12-11 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-10 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-07 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-04 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-12-03 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-30 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-29 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-28 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-27 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-26 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 0 |
| 2018-11-23 | $37.77 | $37.77 | $37.77 | $37.77 | $34.45 | 140 |
| 2018-11-21 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-20 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 10 |
| 2018-11-19 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-16 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-15 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-14 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-13 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 0 |
| 2018-11-12 | $37.13 | $37.13 | $37.13 | $37.13 | $33.87 | 100 |
| 2018-11-09 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 0 |
| 2018-11-08 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 0 |
| 2018-11-07 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 0 |
| 2018-11-06 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 0 |
| 2018-11-05 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 0 |
| 2018-11-02 | $36.04 | $36.04 | $36.04 | $36.04 | $32.87 | 416 |
| 2018-11-01 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 0 |
| 2018-10-31 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 27 |
| 2018-10-30 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 205 |
| 2018-10-29 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 0 |
| 2018-10-26 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 0 |
| 2018-10-25 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 0 |
| 2018-10-24 | $36.60 | $36.60 | $36.60 | $36.60 | $33.39 | 500 |
| 2018-10-23 | $37.91 | $37.91 | $37.91 | $37.91 | $34.58 | 3 |
| 2018-10-22 | $37.91 | $37.91 | $37.91 | $37.91 | $34.58 | 200 |
| 2018-10-19 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 0 |
| 2018-10-18 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 0 |
| 2018-10-17 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 0 |
| 2018-10-16 | $39.36 | $39.36 | $39.36 | $39.36 | $35.90 | 1,000 |
| 2018-10-15 | $38.63 | $38.63 | $38.63 | $38.63 | $35.24 | 1,060 |
| 2018-10-12 | $38.74 | $38.74 | $38.41 | $38.41 | $35.04 | 1,298 |
| 2018-10-11 | $39.19 | $39.19 | $39.19 | $39.19 | $35.75 | 920 |
| 2018-10-10 | $38.88 | $38.88 | $38.60 | $38.60 | $35.21 | 2,000 |
| 2018-10-09 | $39.45 | $39.45 | $39.45 | $39.45 | $35.98 | 1,000 |
| 2018-10-08 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-10-05 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 10 |
| 2018-10-04 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-10-03 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-10-02 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 3 |
| 2018-10-01 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-09-28 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 15 |
| 2018-09-27 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-09-26 | $36.07 | $36.07 | $36.07 | $36.07 | $32.90 | 0 |
| 2018-09-25 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-24 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-21 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-20 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 1 |
| 2018-09-19 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-18 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-17 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-14 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-13 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-12 | $36.07 | $36.07 | $36.07 | $36.07 | $32.39 | 0 |
| 2018-09-11 | $36.30 | $36.30 | $36.07 | $36.07 | $32.39 | 200 |
| 2018-09-10 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 0 |
| 2018-09-07 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 0 |
| 2018-09-06 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 0 |
| 2018-09-05 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 0 |
| 2018-09-04 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 53 |
| 2018-08-31 | $37.74 | $37.74 | $37.74 | $37.74 | $33.89 | 0 |
| 2018-08-30 | $37.55 | $37.74 | $37.55 | $37.74 | $33.89 | 300 |
| 2018-08-29 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-28 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-27 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 15 |
| 2018-08-24 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-23 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-22 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 40 |
| 2018-08-21 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-20 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 50 |
| 2018-08-17 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-16 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-15 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-14 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-13 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-10 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-09 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 0 |
| 2018-08-08 | $38.36 | $38.36 | $38.36 | $38.36 | $34.44 | 200 |
| 2018-08-07 | $37.80 | $37.80 | $37.69 | $37.69 | $33.84 | 300 |
| 2018-08-06 | $37.00 | $37.00 | $37.00 | $37.00 | $33.22 | 200 |
| 2018-08-03 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 0 |
| 2018-08-02 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 10 |
| 2018-08-01 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 0 |
| 2018-07-31 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 0 |
| 2018-07-30 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 10 |
| 2018-07-27 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 0 |
| 2018-07-26 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 0 |
| 2018-07-25 | $37.27 | $37.27 | $37.27 | $37.27 | $33.46 | 500 |
| 2018-07-24 | $36.84 | $36.84 | $36.84 | $36.84 | $33.08 | 0 |
| 2018-07-23 | $36.84 | $36.84 | $36.84 | $36.84 | $33.08 | 500 |
| 2018-07-20 | $36.77 | $36.77 | $36.77 | $36.77 | $33.01 | 55 |
| 2018-07-19 | $36.77 | $36.77 | $36.77 | $36.77 | $33.01 | 100 |
| 2018-07-18 | $36.83 | $36.83 | $36.83 | $36.83 | $33.07 | 100 |
| 2018-07-17 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-16 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-13 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 50 |
| 2018-07-12 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-11 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-10 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-09 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-06 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 52 |
| 2018-07-05 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-03 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 0 |
| 2018-07-02 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 60 |
| 2018-06-29 | $35.76 | $35.76 | $35.76 | $35.76 | $32.11 | 100 |
| 2018-06-28 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 10 |
| 2018-06-27 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 5 |
| 2018-06-26 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 5 |
| 2018-06-25 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 5 |
| 2018-06-22 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 0 |
| 2018-06-21 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 0 |
| 2018-06-20 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 0 |
| 2018-06-19 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 10 |
| 2018-06-18 | $37.23 | $37.23 | $37.23 | $37.23 | $33.43 | 1,400 |
| 2018-06-15 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-14 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 2 |
| 2018-06-13 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-12 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 4 |
| 2018-06-11 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-08 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-07 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-06 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-05 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 0 |
| 2018-06-04 | $37.94 | $37.94 | $37.94 | $37.94 | $34.06 | 100 |
| 2018-06-01 | $37.36 | $37.36 | $37.36 | $37.36 | $33.54 | 0 |
| 2018-05-31 | $37.36 | $37.36 | $37.36 | $37.36 | $33.54 | 12 |
| 2018-05-30 | $37.36 | $37.36 | $37.36 | $37.36 | $33.54 | 2,300 |
| 2018-05-29 | $37.44 | $37.44 | $37.44 | $37.44 | $33.62 | 140 |
| 2018-05-25 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-24 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-23 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-22 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-21 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-18 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-17 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-16 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 0 |
| 2018-05-15 | $38.12 | $38.12 | $38.12 | $38.12 | $34.23 | 200 |
| 2018-05-14 | $38.52 | $38.52 | $38.52 | $38.52 | $34.59 | 300 |
| 2018-05-11 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 0 |
| 2018-05-10 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 0 |
| 2018-05-09 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 38,550 |
| 2018-05-08 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 40 |
| 2018-05-07 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 0 |
| 2018-05-04 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 0 |
| 2018-05-03 | $38.76 | $38.76 | $38.76 | $38.76 | $34.80 | 200 |
| 2018-05-02 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-05-01 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 60 |
| 2018-04-30 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-27 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-26 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-25 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-24 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-23 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 50 |
| 2018-04-20 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 0 |
| 2018-04-19 | $38.40 | $38.40 | $38.40 | $38.40 | $34.48 | 100 |
| 2018-04-18 | $38.14 | $38.14 | $38.14 | $38.14 | $34.24 | 0 |
| 2018-04-17 | $38.14 | $38.14 | $38.14 | $38.14 | $34.24 | 100 |
| 2018-04-16 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 0 |
| 2018-04-13 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 90 |
| 2018-04-12 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 0 |
| 2018-04-11 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 0 |
| 2018-04-10 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 0 |
| 2018-04-09 | $37.88 | $37.88 | $37.88 | $37.88 | $34.01 | 200 |
| 2018-04-06 | $36.69 | $36.69 | $36.69 | $36.69 | $32.94 | 100 |
| 2018-04-05 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 0 |
| 2018-04-04 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 0 |
| 2018-04-03 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 0 |
| 2018-04-02 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 28 |
| 2018-03-29 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 0 |
| 2018-03-28 | $37.18 | $37.18 | $37.18 | $37.18 | $33.38 | 52 |
| 2018-03-27 | $37.18 | $37.18 | $37.18 | $37.18 | $32.88 | 25 |
| 2018-03-26 | $37.18 | $37.18 | $37.18 | $37.18 | $32.88 | 1,900 |
| 2018-03-23 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 73 |
| 2018-03-22 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 0 |
| 2018-03-21 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 0 |
| 2018-03-20 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 75 |
| 2018-03-19 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 0 |
| 2018-03-16 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 0 |
| 2018-03-15 | $37.78 | $37.78 | $37.78 | $37.78 | $33.41 | 300 |
| 2018-03-14 | $38.01 | $38.01 | $38.01 | $38.01 | $33.61 | 29 |
| 2018-03-13 | $38.01 | $38.01 | $38.01 | $38.01 | $33.61 | 0 |
| 2018-03-12 | $38.01 | $38.01 | $38.01 | $38.01 | $33.61 | 0 |
| 2018-03-09 | $38.01 | $38.01 | $38.01 | $38.01 | $33.61 | 183 |
| 2018-03-08 | $38.14 | $38.14 | $38.14 | $38.14 | $33.73 | 26 |
| 2018-03-07 | $38.14 | $38.14 | $38.14 | $38.14 | $33.73 | 0 |
| 2018-03-06 | $38.23 | $38.23 | $38.14 | $38.14 | $33.73 | 480 |
| 2018-03-05 | $39.02 | $39.02 | $39.02 | $39.02 | $34.51 | 0 |
| 2018-03-02 | $39.02 | $39.02 | $39.02 | $39.02 | $34.51 | 0 |
| 2018-03-01 | $39.28 | $39.28 | $39.02 | $39.02 | $34.51 | 300 |
| 2018-02-28 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-27 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 13,200 |
| 2018-02-26 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-23 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 4 |
| 2018-02-22 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-21 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-20 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-16 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 1 |
| 2018-02-15 | $39.10 | $39.10 | $39.10 | $39.10 | $34.58 | 0 |
| 2018-02-14 | $39.09 | $39.10 | $39.09 | $39.10 | $34.58 | 409 |
| 2018-02-13 | $37.92 | $37.92 | $37.92 | $37.92 | $33.53 | 73 |
| 2018-02-12 | $37.92 | $37.92 | $37.92 | $37.92 | $33.53 | 35 |
| 2018-02-09 | $37.92 | $37.92 | $37.92 | $37.92 | $33.53 | 0 |
| 2018-02-08 | $37.92 | $37.92 | $37.92 | $37.92 | $33.53 | 300 |
| 2018-02-07 | $36.34 | $36.34 | $36.34 | $36.34 | $32.14 | 1 |
| 2018-02-06 | $36.33 | $36.34 | $36.33 | $36.34 | $32.14 | 244 |
| 2018-02-05 | $37.67 | $37.67 | $37.67 | $37.67 | $33.31 | 25 |
| 2018-02-02 | $37.67 | $37.67 | $37.67 | $37.67 | $33.31 | 0 |
| 2018-02-01 | $37.67 | $37.67 | $37.67 | $37.67 | $33.31 | 0 |
| 2018-01-31 | $37.82 | $37.82 | $37.28 | $37.67 | $33.31 | 1,200 |
| 2018-01-30 | $37.94 | $37.94 | $37.94 | $37.94 | $33.55 | 1,000 |
| 2018-01-29 | $38.54 | $38.54 | $38.54 | $38.54 | $34.08 | 0 |
| 2018-01-26 | $38.89 | $38.89 | $38.54 | $38.54 | $34.08 | 525 |
| 2018-01-25 | $39.36 | $39.37 | $39.36 | $39.37 | $34.81 | 1,000 |
| 2018-01-24 | $39.50 | $39.50 | $39.50 | $39.50 | $34.93 | 35 |
| 2018-01-23 | $39.57 | $39.57 | $39.47 | $39.50 | $34.93 | 450 |
| 2018-01-22 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 0 |
| 2018-01-19 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 0 |
| 2018-01-18 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 50 |
| 2018-01-17 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 10 |
| 2018-01-16 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 23 |
| 2018-01-12 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 0 |
| 2018-01-11 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 70 |
| 2018-01-10 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 2 |
| 2018-01-09 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 0 |
| 2018-01-08 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 0 |
| 2018-01-05 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 65 |
| 2018-01-04 | $37.35 | $37.35 | $37.35 | $37.35 | $33.03 | 40 |
| 2018-01-03 | $37.64 | $37.64 | $37.35 | $37.35 | $33.03 | 519 |
| 2018-01-02 | $37.37 | $37.37 | $37.37 | $37.37 | $33.05 | 0 |
| 2017-12-29 | $37.37 | $37.37 | $37.37 | $37.37 | $33.05 | 68 |
| 2017-12-28 | $37.37 | $37.37 | $37.37 | $37.37 | $33.05 | 0 |
| 2017-12-27 | $37.37 | $37.37 | $37.37 | $37.37 | $33.05 | 100 |
| 2017-12-26 | $37.30 | $37.30 | $37.30 | $37.30 | $32.98 | 10 |
| 2017-12-22 | $37.30 | $37.30 | $37.30 | $37.30 | $32.98 | 540 |
| 2017-12-21 | $37.30 | $37.30 | $37.30 | $37.30 | $32.98 | 486 |
| 2017-12-20 | $37.38 | $37.38 | $37.30 | $37.30 | $32.98 | 200 |
| 2017-12-19 | $37.04 | $37.04 | $37.04 | $37.04 | $32.75 | 600 |
| 2017-12-18 | $37.04 | $37.04 | $37.04 | $37.04 | $32.75 | 230 |
| 2017-12-15 | $37.87 | $37.87 | $37.87 | $37.87 | $33.49 | 0 |
| 2017-12-14 | $37.87 | $37.87 | $37.87 | $37.87 | $33.49 | 1 |
| 2017-12-13 | $37.88 | $37.88 | $37.55 | $37.87 | $33.49 | 626 |
| 2017-12-12 | $37.00 | $37.00 | $37.00 | $37.00 | $32.72 | 21 |
| 2017-12-11 | $37.00 | $37.00 | $37.00 | $37.00 | $32.72 | 20 |
| 2017-12-08 | $37.00 | $37.00 | $37.00 | $37.00 | $32.72 | 56 |
| 2017-12-07 | $37.68 | $37.68 | $37.00 | $37.00 | $32.72 | 2,437 |
| 2017-12-06 | $36.72 | $36.72 | $36.72 | $36.72 | $32.47 | 0 |
| 2017-12-05 | $36.72 | $36.72 | $36.72 | $36.72 | $32.47 | 10 |
| 2017-12-04 | $36.72 | $36.72 | $36.72 | $36.72 | $32.47 | 167 |
| 2017-12-01 | $36.72 | $36.72 | $36.72 | $36.72 | $32.47 | 0 |
| 2017-11-30 | $36.72 | $36.72 | $36.72 | $36.72 | $32.47 | 219 |
| 2017-11-29 | $36.60 | $36.60 | $36.36 | $36.36 | $32.15 | 300 |
| 2017-11-28 | $36.19 | $36.19 | $36.19 | $36.19 | $32.00 | 15 |
| 2017-11-27 | $36.57 | $36.57 | $36.19 | $36.19 | $32.00 | 374 |
| 2017-11-24 | $36.78 | $36.78 | $36.78 | $36.78 | $32.52 | 0 |
| 2017-11-22 | $36.78 | $36.78 | $36.78 | $36.78 | $32.52 | 30 |
| 2017-11-21 | $36.78 | $36.78 | $36.78 | $36.78 | $32.52 | 250 |
| 2017-11-20 | $36.51 | $36.51 | $36.51 | $36.51 | $32.29 | 25 |
| 2017-11-17 | $36.51 | $36.51 | $36.51 | $36.51 | $32.29 | 0 |
| 2017-11-16 | $36.51 | $36.51 | $36.51 | $36.51 | $32.29 | 100 |
| 2017-11-15 | $38.40 | $38.40 | $38.40 | $38.40 | $33.96 | 0 |
| 2017-11-14 | $38.40 | $38.40 | $38.40 | $38.40 | $33.96 | 10 |
| 2017-11-13 | $38.40 | $38.40 | $38.40 | $38.40 | $33.96 | 10 |
| 2017-11-10 | $38.40 | $38.40 | $38.40 | $38.40 | $33.96 | 70 |
| 2017-11-09 | $38.40 | $38.40 | $38.40 | $38.40 | $33.96 | 500 |
| 2017-11-08 | $38.90 | $38.90 | $38.90 | $38.90 | $34.40 | 1,300 |
| 2017-11-07 | $38.71 | $38.71 | $38.71 | $38.71 | $34.23 | 16,300 |
| 2017-11-06 | $38.38 | $38.71 | $38.38 | $38.71 | $34.23 | 9,529 |
| 2017-11-03 | $37.80 | $37.80 | $37.80 | $37.80 | $33.43 | 180 |
| 2017-11-02 | $37.82 | $37.82 | $37.82 | $37.82 | $33.44 | 0 |
| 2017-11-01 | $37.82 | $37.82 | $37.82 | $37.82 | $33.44 | 400 |
| 2017-10-31 | $39.00 | $39.00 | $38.29 | $38.29 | $33.86 | 2,010 |
| 2017-10-30 | $40.21 | $40.21 | $40.21 | $40.21 | $35.56 | 150 |
| 2017-10-27 | $40.26 | $40.39 | $40.10 | $40.10 | $35.46 | 511 |
| 2017-10-26 | $40.49 | $40.49 | $40.49 | $40.49 | $35.81 | 110 |
| 2017-10-25 | $40.12 | $40.12 | $40.12 | $40.12 | $35.48 | 0 |
| 2017-10-24 | $40.12 | $40.12 | $40.12 | $40.12 | $35.48 | 0 |
| 2017-10-23 | $40.12 | $40.12 | $40.12 | $40.12 | $35.48 | 311 |
| 2017-10-20 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-19 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-18 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-17 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-16 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-13 | $39.83 | $39.83 | $39.83 | $39.83 | $35.22 | 0 |
| 2017-10-12 | $39.67 | $39.83 | $39.67 | $39.83 | $35.22 | 265 |
| 2017-10-11 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 100 |
| 2017-10-10 | $3.93 | $3.93 | $3.93 | $3.93 | $3.47 | 14 |
| 2017-10-09 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 33 |
| 2017-10-06 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 0 |
| 2017-10-05 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 13 |
| 2017-10-04 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 0 |
| 2017-10-03 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 1 |
| 2017-10-02 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 0 |
| 2017-09-29 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 0 |
| 2017-09-28 | $39.30 | $39.30 | $39.30 | $39.30 | $34.75 | 0 |
| 2017-09-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.47 | 0 |
| 2017-09-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 0 |
| 2017-09-25 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 45 |
| 2017-09-22 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 0 |
| 2017-09-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 1,000 |
| 2017-09-20 | $3.87 | $3.87 | $3.87 | $3.87 | $3.42 | 0 |
| 2017-09-19 | $3.92 | $3.92 | $3.87 | $3.87 | $3.42 | 1,000 |
| 2017-09-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.42 | 500 |
| 2017-09-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.39 | 0 |
| 2017-09-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.39 | 0 |
| 2017-09-13 | $3.83 | $3.83 | $3.83 | $3.83 | $3.39 | 3,350 |
| 2017-09-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.46 | 100 |
| 2017-09-11 | $3.96 | $3.96 | $3.94 | $3.94 | $3.48 | 4,000 |
| 2017-09-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.39 | 0 |
| 2017-09-07 | $3.84 | $3.84 | $3.83 | $3.83 | $3.39 | 3,000 |
| 2017-09-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 100 |
| 2017-09-05 | $3.84 | $3.86 | $3.84 | $3.86 | $3.41 | 1,900 |
| 2017-09-01 | $3.78 | $3.78 | $3.78 | $3.78 | $3.34 | 0 |
| 2017-08-31 | $3.80 | $3.80 | $3.77 | $3.78 | $3.34 | 267,450 |
| 2017-08-30 | $3.84 | $3.84 | $3.84 | $3.84 | $3.40 | 8,000 |
| 2017-08-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.37 | 100 |
| 2017-08-28 | $3.76 | $3.76 | $3.76 | $3.76 | $3.32 | 20 |
| 2017-08-25 | $3.76 | $3.76 | $3.76 | $3.76 | $3.32 | 0 |
| 2017-08-24 | $3.76 | $3.76 | $3.76 | $3.76 | $3.32 | 100 |
| 2017-08-23 | $3.88 | $3.88 | $3.88 | $3.88 | $3.43 | 170 |
| 2017-08-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.40 | 1,050 |
| 2017-08-21 | $3.89 | $3.89 | $3.86 | $3.89 | $3.44 | 1,420 |
| 2017-08-18 | $3.92 | $3.92 | $3.88 | $3.88 | $3.43 | 1,000 |
| 2017-08-17 | $3.87 | $3.87 | $3.87 | $3.87 | $3.42 | 0 |
| 2017-08-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.42 | 1,000 |
| 2017-08-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.51 | 400 |
| 2017-08-14 | $3.98 | $3.98 | $3.98 | $3.98 | $3.52 | 250 |
| 2017-08-11 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 1,000 |
| 2017-08-10 | $3.96 | $3.96 | $3.96 | $3.96 | $3.50 | 0 |
| 2017-08-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.50 | 500 |
| 2017-08-08 | $3.98 | $4.02 | $3.93 | $3.93 | $3.48 | 2,000 |
| 2017-08-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.52 | 2,000 |
| 2017-08-04 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 2,753 |
| 2017-08-03 | $3.91 | $4.01 | $3.91 | $4.01 | $3.55 | 450 |
| 2017-08-02 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 0 |
| 2017-08-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 0 |
| 2017-07-31 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 0 |
| 2017-07-28 | $4.07 | $4.07 | $4.05 | $4.05 | $3.58 | 2,000 |
| 2017-07-27 | $4.12 | $4.12 | $4.12 | $4.12 | $3.64 | 0 |
| 2017-07-26 | $4.12 | $4.12 | $4.12 | $4.12 | $3.64 | 0 |
| 2017-07-25 | $4.12 | $4.12 | $4.12 | $4.12 | $3.64 | 1,000 |
| 2017-07-24 | $4.12 | $4.12 | $4.12 | $4.12 | $3.64 | 0 |
| 2017-07-21 | $4.12 | $4.12 | $4.12 | $4.12 | $3.64 | 0 |
| 2017-07-20 | $4.02 | $4.12 | $4.02 | $4.12 | $3.64 | 3,700 |
| 2017-07-19 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 2,200 |
| 2017-07-18 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 0 |
| 2017-07-17 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 820 |
| 2017-07-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 3,000 |
| 2017-07-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 0 |
| 2017-07-12 | $4.03 | $4.05 | $4.03 | $4.05 | $3.58 | 1,000 |
| 2017-07-11 | $4.04 | $4.04 | $4.04 | $4.04 | $3.57 | 800 |
| 2017-07-10 | $4.06 | $4.08 | $4.06 | $4.08 | $3.61 | 4,927 |
| 2017-07-07 | $4.06 | $4.12 | $4.06 | $4.12 | $3.64 | 276 |
| 2017-07-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.67 | 710 |
| 2017-07-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.63 | 0 |
| 2017-06-30 | $4.05 | $4.10 | $4.05 | $4.10 | $3.63 | 4,250 |
| 2017-06-29 | $3.96 | $3.99 | $3.96 | $3.99 | $3.53 | 1,150 |
| 2017-06-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.49 | 0 |
| 2017-06-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.49 | 1,700 |
| 2017-06-26 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-23 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-22 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 0 |
| 2017-06-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 1,000 |
| 2017-06-12 | $3.92 | $3.92 | $3.92 | $3.92 | $3.47 | 0 |
| 2017-06-09 | $3.92 | $3.92 | $3.92 | $3.92 | $3.47 | 0 |
| 2017-06-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.47 | 0 |
| 2017-06-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.47 | 379,100 |
| 2017-06-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.47 | 576 |
| 2017-06-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.55 | 75 |
| 2017-06-02 | $4.03 | $4.03 | $4.02 | $4.02 | $3.55 | 1,000 |
| 2017-06-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 1,000 |
| 2017-05-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.50 | 820 |
| 2017-05-30 | $3.89 | $3.89 | $3.89 | $3.89 | $3.44 | 0 |
| 2017-05-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.44 | 1,040 |
| 2017-05-25 | $3.93 | $3.99 | $3.93 | $3.95 | $3.49 | 3,000 |
| 2017-05-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 6,000 |
| 2017-05-23 | $4.05 | $4.05 | $4.05 | $4.05 | $3.58 | 300 |
| 2017-05-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.55 | 158 |
| 2017-05-19 | $3.94 | $3.94 | $3.84 | $3.89 | $3.44 | 1,600 |
| 2017-05-18 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
| 2017-05-17 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
| 2017-05-16 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 4,100 |
| 2017-05-15 | $4.00 | $4.00 | $3.97 | $3.98 | $3.52 | 5,000 |
| 2017-05-12 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 0 |
| 2017-05-11 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 0 |
| 2017-05-10 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 14 |
| 2017-05-09 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 0 |
| 2017-05-08 | $3.99 | $3.99 | $3.99 | $3.99 | $3.53 | 3,797 |
| 2017-05-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 0 |
| 2017-05-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 0 |
| 2017-05-03 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 1,000 |
| 2017-05-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.59 | 1,000 |
| 2017-05-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
| 2017-04-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 10 |
| 2017-04-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
| 2017-04-26 | $4.01 | $4.01 | $4.00 | $4.00 | $3.54 | 400 |
| 2017-04-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.49 | 0 |
| 2017-04-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.49 | 100 |
| 2017-04-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 0 |
| 2017-04-20 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 1 |
| 2017-04-19 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 0 |
| 2017-04-18 | $3.93 | $3.93 | $3.93 | $3.93 | $3.48 | 3,000 |
| 2017-04-17 | $3.91 | $3.94 | $3.91 | $3.94 | $3.48 | 2,310 |
| 2017-04-13 | $4.01 | $4.01 | $4.01 | $4.01 | $3.55 | 399 |
| 2017-04-12 | $4.02 | $4.02 | $4.02 | $4.02 | $3.55 | 1,000 |
| 2017-04-11 | $4.04 | $4.04 | $4.04 | $4.04 | $3.57 | 0 |
| 2017-04-10 | $4.04 | $4.04 | $4.04 | $4.04 | $3.57 | 151 |
| 2017-04-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 0 |
| 2017-04-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 1,000 |
| 2017-04-05 | $3.93 | $3.98 | $3.93 | $3.93 | $3.48 | 1,407 |
| 2017-04-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.61 | 0 |
| 2017-04-03 | $4.08 | $4.08 | $4.08 | $4.08 | $3.61 | 0 |
| 2017-03-31 | $4.08 | $4.08 | $4.08 | $4.08 | $3.61 | 0 |
| 2017-03-30 | $4.08 | $4.08 | $4.08 | $4.08 | $3.61 | 0 |
| 2017-03-29 | $4.10 | $4.10 | $4.08 | $4.08 | $3.61 | 9,000 |
| 2017-03-28 | $4.15 | $4.15 | $4.13 | $4.13 | $3.60 | 5,000 |
| 2017-03-27 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 1,000 |
| 2017-03-24 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-23 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-22 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-21 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-20 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-17 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2017-03-16 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 400 |
| 2017-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 0 |
| 2017-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 1,600 |
| 2017-03-13 | $3.86 | $3.86 | $3.86 | $3.86 | $3.37 | 1,000 |
| 2017-03-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 0 |
| 2017-03-09 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 100 |
| 2017-03-08 | $3.90 | $3.92 | $3.90 | $3.92 | $3.42 | 2,500 |
| 2017-03-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 0 |
| 2017-03-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 0 |
| 2017-03-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 0 |
| 2017-03-02 | $3.90 | $3.92 | $3.90 | $3.90 | $3.40 | 30,300 |
| 2017-03-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 0 |
| 2017-02-28 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 0 |
| 2017-02-27 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 1,000 |
| 2017-02-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 500 |
| 2017-02-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.49 | 1,300 |
| 2017-02-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.41 | 900 |
| 2017-02-21 | $4.08 | $4.08 | $4.08 | $4.08 | $3.56 | 0 |
| 2017-02-17 | $4.08 | $4.08 | $4.08 | $4.08 | $3.56 | 0 |
| 2017-02-16 | $4.08 | $4.08 | $4.08 | $4.08 | $3.56 | 0 |
| 2017-02-15 | $4.08 | $4.08 | $4.08 | $4.08 | $3.56 | 0 |
| 2017-02-14 | $4.08 | $4.08 | $4.00 | $4.08 | $3.56 | 3,000 |
| 2017-02-13 | $4.12 | $4.15 | $4.12 | $4.15 | $3.62 | 5,200 |
| 2017-02-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.50 | 100 |
| 2017-02-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.67 | 0 |
| 2017-02-08 | $4.15 | $4.20 | $4.15 | $4.20 | $3.67 | 1,400 |
| 2017-02-07 | $4.20 | $4.20 | $4.15 | $4.15 | $3.62 | 500 |
| 2017-02-06 | $4.25 | $4.25 | $4.25 | $4.25 | $3.71 | 1,000 |
| 2017-02-03 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 0 |
| 2017-02-02 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 0 |
| 2017-02-01 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 300 |
| 2017-01-31 | $4.48 | $4.52 | $4.48 | $4.52 | $3.94 | 1,000 |
| 2017-01-30 | $4.54 | $4.62 | $4.54 | $4.62 | $4.03 | 3,000 |
| 2017-01-27 | $4.71 | $4.71 | $4.71 | $4.71 | $4.11 | 0 |
| 2017-01-26 | $4.76 | $4.76 | $4.71 | $4.71 | $4.11 | 2,151 |
| 2017-01-25 | $4.68 | $4.72 | $4.68 | $4.72 | $4.12 | 1,000 |
| 2017-01-24 | $4.65 | $4.65 | $4.51 | $4.51 | $3.94 | 1,351 |
| 2017-01-23 | $4.55 | $4.55 | $4.39 | $4.39 | $3.83 | 5,700 |
| 2017-01-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 0 |
| 2017-01-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 0 |
| 2017-01-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 0 |
| 2017-01-17 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 100 |
| 2017-01-13 | $4.71 | $4.71 | $4.70 | $4.70 | $4.10 | 800 |
| 2017-01-12 | $4.66 | $4.66 | $4.51 | $4.51 | $3.94 | 1,942 |
| 2017-01-11 | $4.61 | $4.61 | $4.61 | $4.61 | $4.02 | 0 |
| 2017-01-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.02 | 0 |
| 2017-01-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.02 | 0 |
| 2017-01-06 | $4.61 | $4.61 | $4.60 | $4.61 | $4.02 | 2,500 |
| 2017-01-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.06 | 0 |
| 2017-01-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.06 | 0 |
| 2017-01-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.06 | 0 |
| 2016-12-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.06 | 200 |
| 2016-12-29 | $4.59 | $4.64 | $4.59 | $4.64 | $4.05 | 1,100 |
| 2016-12-28 | $4.57 | $4.59 | $4.57 | $4.59 | $4.01 | 1,100 |
| 2016-12-27 | $4.57 | $4.57 | $4.57 | $4.57 | $3.99 | 3,950 |
| 2016-12-23 | $4.57 | $4.57 | $4.57 | $4.57 | $3.99 | 893 |
| 2016-12-22 | $4.65 | $4.65 | $4.59 | $4.59 | $4.01 | 7,000 |
| 2016-12-21 | $4.72 | $4.72 | $4.72 | $4.72 | $4.12 | 1,000 |
| 2016-12-20 | $4.83 | $4.83 | $4.83 | $4.83 | $4.22 | 0 |
| 2016-12-19 | $4.83 | $4.83 | $4.83 | $4.83 | $4.22 | 0 |
| 2016-12-16 | $4.82 | $4.83 | $4.82 | $4.83 | $4.22 | 5,000 |
| 2016-12-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.23 | 0 |
| 2016-12-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.23 | 3 |
| 2016-12-13 | $4.87 | $4.87 | $4.85 | $4.85 | $4.23 | 3,866 |
| 2016-12-12 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-09 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-08 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-07 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-06 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.05 | 0 |
| 2016-12-02 | $4.64 | $4.64 | $4.52 | $4.64 | $4.05 | 2,200 |
| 2016-12-01 | $4.53 | $4.58 | $4.50 | $4.58 | $4.00 | 950,000 |
| 2016-11-30 | $4.53 | $4.53 | $4.51 | $4.51 | $3.94 | 2,200 |
| 2016-11-29 | $4.54 | $4.54 | $4.54 | $4.54 | $3.96 | 1,070 |
| 2016-11-28 | $4.50 | $4.50 | $4.50 | $4.50 | $3.93 | 2,670 |
| 2016-11-25 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-23 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-22 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-21 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-18 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-17 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-11-16 | $4.44 | $4.44 | $4.29 | $4.29 | $3.74 | 1,192 |
| 2016-11-15 | $4.50 | $4.50 | $4.46 | $4.46 | $3.89 | 24,149 |
| 2016-11-14 | $4.50 | $4.50 | $4.50 | $4.50 | $3.93 | 2,100 |
| 2016-11-11 | $4.36 | $4.36 | $4.36 | $4.36 | $3.81 | 1,000 |
| 2016-11-10 | $4.07 | $4.07 | $4.07 | $4.07 | $3.55 | 0 |
| 2016-11-09 | $4.03 | $4.10 | $4.03 | $4.07 | $3.55 | 1,150 |
| 2016-11-08 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 0 |
| 2016-11-07 | $4.05 | $4.05 | $4.05 | $4.05 | $3.53 | 1,300 |
| 2016-11-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.55 | 1,470 |
| 2016-11-03 | $4.11 | $4.11 | $4.11 | $4.11 | $3.59 | 0 |
| 2016-11-02 | $4.12 | $4.12 | $4.11 | $4.11 | $3.59 | 2,450 |
| 2016-11-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.70 | 0 |
| 2016-10-31 | $4.24 | $4.26 | $4.24 | $4.24 | $3.70 | 2,412 |
| 2016-10-28 | $4.40 | $4.40 | $4.39 | $4.39 | $3.83 | 25,000 |
| 2016-10-27 | $4.33 | $4.33 | $4.33 | $4.33 | $3.78 | 0 |
| 2016-10-26 | $4.33 | $4.33 | $4.33 | $4.33 | $3.78 | 0 |
| 2016-10-25 | $4.33 | $4.33 | $4.33 | $4.33 | $3.78 | 0 |
| 2016-10-24 | $4.33 | $4.33 | $4.33 | $4.33 | $3.78 | 500 |
| 2016-10-21 | $4.34 | $4.35 | $4.34 | $4.35 | $3.80 | 2,252 |
| 2016-10-20 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 1,000 |
| 2016-10-19 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-18 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-10-17 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 1,107 |
| 2016-10-14 | $4.27 | $4.27 | $4.27 | $4.27 | $3.73 | 9,257 |
| 2016-10-13 | $4.31 | $4.31 | $4.31 | $4.31 | $3.76 | 0 |
| 2016-10-12 | $4.31 | $4.31 | $4.31 | $4.31 | $3.76 | 100 |
| 2016-10-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 8 |
| 2016-10-10 | $4.12 | $4.12 | $4.12 | $4.12 | $3.60 | 0 |
| 2016-10-07 | $4.20 | $4.20 | $4.12 | $4.12 | $3.60 | 1,253 |
| 2016-10-06 | $4.14 | $4.14 | $4.14 | $4.14 | $3.61 | 100 |
| 2016-10-05 | $4.18 | $4.18 | $4.15 | $4.15 | $3.62 | 3,000 |
| 2016-10-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.58 | 0 |
| 2016-10-03 | $4.10 | $4.10 | $4.10 | $4.10 | $3.58 | 1,400 |
| 2016-09-30 | $4.13 | $4.13 | $4.13 | $4.13 | $3.60 | 1,052 |
| 2016-09-29 | $4.17 | $4.26 | $4.17 | $4.26 | $3.72 | 490 |
| 2016-09-28 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 0 |
| 2016-09-27 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 3,000 |
| 2016-09-26 | $4.27 | $4.27 | $4.27 | $4.27 | $3.73 | 1,050 |
| 2016-09-23 | $4.41 | $4.41 | $4.40 | $4.41 | $3.85 | 2,200 |
| 2016-09-22 | $4.37 | $4.37 | $4.37 | $4.37 | $3.81 | 0 |
| 2016-09-21 | $4.40 | $4.40 | $4.37 | $4.37 | $3.81 | 1,600 |
| 2016-09-20 | $4.25 | $4.25 | $4.24 | $4.24 | $3.70 | 70,150 |
| 2016-09-19 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-09-16 | $4.27 | $4.29 | $4.23 | $4.29 | $3.74 | 7,250 |
| 2016-09-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.67 | 628 |
| 2016-09-14 | $4.30 | $4.30 | $4.30 | $4.30 | $3.75 | 15,000 |
| 2016-09-13 | $4.33 | $4.33 | $4.30 | $4.30 | $3.75 | 2,730 |
| 2016-09-12 | $4.36 | $4.36 | $4.34 | $4.34 | $3.79 | 659 |
| 2016-09-09 | $4.30 | $4.34 | $4.30 | $4.34 | $3.79 | 1,500 |
| 2016-09-08 | $4.37 | $4.37 | $4.37 | $4.37 | $3.81 | 0 |
| 2016-09-07 | $4.35 | $4.38 | $4.35 | $4.37 | $3.81 | 6,000 |
| 2016-09-06 | $4.37 | $4.39 | $4.37 | $4.39 | $3.83 | 3,000 |
| 2016-09-02 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-09-01 | $4.29 | $4.29 | $4.29 | $4.29 | $3.74 | 0 |
| 2016-08-31 | $4.31 | $4.31 | $4.29 | $4.29 | $3.74 | 300 |
| 2016-08-30 | $4.21 | $4.21 | $4.21 | $4.21 | $3.67 | 855 |
| 2016-08-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 0 |
| 2016-08-26 | $4.22 | $4.22 | $4.22 | $4.22 | $3.68 | 2,000 |
| 2016-08-25 | $4.25 | $4.25 | $4.25 | $4.25 | $3.71 | 2,100 |
| 2016-08-24 | $4.31 | $4.31 | $4.31 | $4.31 | $3.76 | 1,000 |
| 2016-08-23 | $4.31 | $4.31 | $4.31 | $4.31 | $3.76 | 2,500 |
| 2016-08-22 | $4.37 | $4.39 | $4.37 | $4.39 | $3.83 | 3,023 |
| 2016-08-19 | $4.38 | $4.38 | $4.38 | $4.38 | $3.82 | 0 |
| 2016-08-18 | $4.38 | $4.38 | $4.38 | $4.38 | $3.82 | 100 |
| 2016-08-17 | $4.37 | $4.37 | $4.37 | $4.37 | $3.81 | 0 |
| 2016-08-16 | $4.37 | $4.37 | $4.37 | $4.37 | $3.81 | 0 |
| 2016-08-15 | $4.37 | $4.37 | $4.37 | $4.37 | $3.81 | 100 |
| 2016-08-12 | $4.28 | $4.28 | $4.28 | $4.28 | $3.74 | 0 |
| 2016-08-11 | $4.28 | $4.28 | $4.28 | $4.28 | $3.74 | 350 |
| 2016-08-10 | $4.27 | $4.27 | $4.27 | $4.27 | $3.73 | 55 |
| 2016-08-09 | $4.27 | $4.27 | $4.27 | $4.27 | $3.73 | 0 |
| 2016-08-08 | $4.28 | $4.28 | $4.27 | $4.27 | $3.73 | 1,800 |
| 2016-08-05 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 0 |
| 2016-08-04 | $4.19 | $4.19 | $4.19 | $4.19 | $3.66 | 2,000 |
| 2016-08-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.55 | 1,000 |
| 2016-08-02 | $4.17 | $4.17 | $4.11 | $4.14 | $3.61 | 5,710 |
| 2016-08-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.67 | 548 |
| 2016-07-29 | $4.27 | $4.27 | $4.21 | $4.22 | $3.68 | 3,668 |
| 2016-07-28 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 500 |
| 2016-07-27 | $4.41 | $4.45 | $4.37 | $4.45 | $3.88 | 14,602 |
| 2016-07-26 | $4.33 | $4.35 | $4.32 | $4.32 | $3.77 | 18,383 |
| 2016-07-25 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 3,300 |
| 2016-07-22 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 0 |
| 2016-07-21 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 1,100 |
| 2016-07-20 | $4.44 | $4.44 | $4.44 | $4.44 | $3.88 | 700 |
| 2016-07-19 | $4.49 | $4.49 | $4.49 | $4.49 | $3.92 | 0 |
| 2016-07-18 | $4.49 | $4.49 | $4.49 | $4.49 | $3.92 | 162 |
| 2016-07-15 | $4.45 | $4.45 | $4.45 | $4.45 | $3.88 | 2,100 |
| 2016-07-14 | $4.41 | $4.41 | $4.41 | $4.41 | $3.85 | 1,000 |
| 2016-07-13 | $4.42 | $4.42 | $4.42 | $4.42 | $3.86 | 100 |
| 2016-07-12 | $4.35 | $4.41 | $4.30 | $4.41 | $3.85 | 4,695 |
| 2016-07-11 | $4.21 | $4.29 | $4.21 | $4.28 | $3.74 | 6,640 |
| 2016-07-08 | $4.20 | $4.20 | $4.15 | $4.15 | $3.62 | 2,400 |
| 2016-07-07 | $4.09 | $4.09 | $4.09 | $4.09 | $3.57 | 700 |
| 2016-07-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.50 | 0 |
| 2016-07-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.50 | 0 |
| 2016-07-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.50 | 138 |
| 2016-06-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.43 | 0 |
| 2016-06-29 | $3.97 | $3.97 | $3.93 | $3.93 | $3.43 | 1,795 |
| 2016-06-28 | $3.79 | $3.79 | $3.70 | $3.70 | $3.23 | 2,394 |
| 2016-06-27 | $3.77 | $3.77 | $3.72 | $3.72 | $3.25 | 1,250 |
| 2016-06-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.48 | 1,010 |
| 2016-06-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.49 | 0 |
| 2016-06-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.49 | 200 |
| 2016-06-21 | $4.09 | $4.09 | $4.09 | $4.09 | $3.57 | 1,000 |
| 2016-06-20 | $4.06 | $4.06 | $3.95 | $3.95 | $3.45 | 900 |
| 2016-06-16 | $3.78 | $3.78 | $3.78 | $3.78 | $3.30 | 1,300 |
| 2016-06-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.27 | 0 |
| 2016-06-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.27 | 24,800 |
| 2016-06-13 | $3.75 | $3.77 | $3.75 | $3.75 | $3.27 | 1,504 |
| 2016-06-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.51 | 1,550 |
| 2016-06-09 | $4.02 | $4.02 | $4.02 | $4.02 | $3.51 | 0 |
| 2016-06-08 | $4.02 | $4.02 | $4.01 | $4.02 | $3.51 | 3,100 |
| 2016-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.49 | 293 |
| 2016-06-06 | $4.03 | $4.03 | $4.03 | $4.03 | $3.52 | 2,020 |
| 2016-06-03 | $4.06 | $4.06 | $4.06 | $4.06 | $3.54 | 0 |
| 2016-06-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.54 | 0 |
| 2016-06-01 | $3.98 | $4.06 | $3.98 | $4.06 | $3.54 | 624 |
| 2016-05-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2016-05-27 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2016-05-26 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 7,000 |
| 2016-05-25 | $3.87 | $3.89 | $3.87 | $3.87 | $3.38 | 4,364 |
| 2016-05-24 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 5,300 |
| 2016-05-23 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 1,000 |
| 2016-05-20 | $3.70 | $3.70 | $3.69 | $3.69 | $3.22 | 5,000 |
| 2016-05-19 | $3.80 | $3.81 | $3.80 | $3.81 | $3.33 | 200 |
| 2016-05-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.37 | 1,000 |
| 2016-05-17 | $3.85 | $3.88 | $3.85 | $3.88 | $3.39 | 27,100 |
| 2016-05-16 | $3.87 | $3.90 | $3.87 | $3.90 | $3.40 | 8,225 |
| 2016-05-13 | $3.81 | $3.81 | $3.81 | $3.81 | $3.33 | 26,505 |
| 2016-05-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.30 | 0 |
| 2016-05-11 | $3.74 | $3.79 | $3.74 | $3.78 | $3.30 | 12,080 |
| 2016-05-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.32 | 252 |
| 2016-05-09 | $3.79 | $3.79 | $3.78 | $3.78 | $3.30 | 1,140 |
| 2016-05-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.10 | 0 |
| 2016-05-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.10 | 0 |
| 2016-05-04 | $3.51 | $3.55 | $3.51 | $3.55 | $3.10 | 1,729 |
| 2016-05-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.05 | 7,800 |
| 2016-05-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.08 | 90 |
| 2016-04-29 | $3.53 | $3.53 | $3.53 | $3.53 | $3.08 | 1,022 |
| 2016-04-28 | $3.55 | $3.55 | $3.55 | $3.55 | $3.10 | 1,000 |
| 2016-04-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.29 | 282 |
| 2016-04-26 | $3.73 | $3.85 | $3.73 | $3.85 | $3.36 | 1,704 |
| 2016-04-25 | $3.99 | $3.99 | $3.92 | $3.92 | $3.42 | 350 |
| 2016-04-22 | $3.96 | $3.96 | $3.95 | $3.95 | $3.45 | 4,550 |
| 2016-04-21 | $3.82 | $3.82 | $3.82 | $3.82 | $3.33 | 0 |
| 2016-04-20 | $3.84 | $3.84 | $3.82 | $3.82 | $3.33 | 2,200 |
| 2016-04-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.41 | 100 |
| 2016-04-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.33 | 0 |
| 2016-04-15 | $3.81 | $3.81 | $3.81 | $3.81 | $3.33 | 302 |
| 2016-04-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.44 | 6,286 |
| 2016-04-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.46 | 350 |
| 2016-04-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.14 | 0 |
| 2016-04-11 | $3.63 | $3.63 | $3.60 | $3.60 | $3.14 | 350 |
| 2016-04-08 | $3.30 | $3.30 | $3.30 | $3.30 | $2.88 | 0 |
| 2016-04-07 | $3.30 | $3.30 | $3.30 | $3.30 | $2.88 | 0 |
| 2016-04-06 | $3.30 | $3.30 | $3.30 | $3.30 | $2.88 | 0 |
| 2016-04-05 | $3.30 | $3.30 | $3.30 | $3.30 | $2.88 | 1,200 |
| 2016-04-04 | $3.42 | $3.46 | $3.42 | $3.42 | $2.98 | 12,600 |
| 2016-04-01 | $3.52 | $3.52 | $3.51 | $3.51 | $3.06 | 2,000 |
| 2016-03-31 | $3.71 | $3.71 | $3.71 | $3.71 | $3.24 | 0 |
| 2016-03-30 | $3.71 | $3.71 | $3.71 | $3.71 | $3.24 | 0 |
| 2016-03-29 | $3.71 | $3.71 | $3.71 | $3.71 | $3.24 | 1,000 |
| 2016-03-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.26 | 9,365 |
| 2016-03-24 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 0 |
| 2016-03-23 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 0 |
| 2016-03-22 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 15,029 |
| 2016-03-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 0 |
| 2016-03-18 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 0 |
| 2016-03-17 | $3.83 | $3.83 | $3.83 | $3.83 | $3.34 | 660 |
| 2016-03-16 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 0 |
| 2016-03-15 | $3.87 | $3.87 | $3.87 | $3.87 | $3.38 | 200 |
| 2016-03-14 | $3.76 | $3.76 | $3.76 | $3.76 | $3.28 | 0 |
| 2016-03-11 | $3.76 | $3.76 | $3.76 | $3.76 | $3.28 | 1,000 |
| 2016-03-10 | $3.81 | $3.81 | $3.81 | $3.81 | $3.33 | 20 |
| 2016-03-09 | $3.81 | $3.81 | $3.81 | $3.81 | $3.33 | 200 |
| 2016-03-08 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 58 |
| 2016-03-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.39 | 300 |
| 2016-03-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.16 | 0 |
| 2016-03-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.16 | 0 |
| 2016-03-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.16 | 500 |
| 2016-03-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.08 | 1,000 |
| 2016-02-29 | $3.61 | $3.61 | $3.53 | $3.53 | $3.08 | 300 |
| 2016-02-26 | $3.58 | $3.60 | $3.58 | $3.58 | $3.12 | 1,582 |
| 2016-02-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.13 | 10 |
| 2016-02-24 | $3.59 | $3.59 | $3.59 | $3.59 | $3.13 | 200 |
| 2016-02-23 | $3.69 | $3.69 | $3.69 | $3.69 | $3.22 | 42 |
| 2016-02-22 | $3.69 | $3.69 | $3.69 | $3.69 | $3.22 | 800 |
| 2016-02-19 | $3.64 | $3.64 | $3.64 | $3.64 | $3.18 | 0 |
| 2016-02-18 | $3.64 | $3.64 | $3.64 | $3.64 | $3.18 | 73 |
| 2016-02-17 | $3.64 | $3.64 | $3.64 | $3.64 | $3.18 | 300 |
| 2016-02-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.05 | 1,050 |
| 2016-02-12 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 8 |
| 2016-02-11 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2016-02-10 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 2,458 |
| 2016-02-09 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 1,299 |
| 2016-02-08 | $3.54 | $3.54 | $3.53 | $3.53 | $3.08 | 308 |
| 2016-02-05 | $3.65 | $3.65 | $3.59 | $3.60 | $3.14 | 4,408 |
| 2016-02-04 | $3.66 | $3.66 | $3.66 | $3.66 | $3.19 | 1,006 |
| 2016-02-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.37 | 19 |
| 2016-02-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.37 | 130 |
| 2016-02-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.33 | 0 |
| 2016-01-29 | $3.86 | $3.86 | $3.82 | $3.82 | $3.33 | 1,414 |
| 2016-01-28 | $3.72 | $3.76 | $3.72 | $3.76 | $3.28 | 2,100 |
| 2016-01-27 | $3.88 | $3.88 | $3.88 | $3.88 | $3.39 | 0 |
| 2016-01-26 | $3.88 | $3.88 | $3.88 | $3.88 | $3.39 | 5,100 |
| 2016-01-25 | $3.90 | $3.90 | $3.90 | $3.90 | $3.40 | 16,110 |
| 2016-01-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.37 | 1,000 |
| 2016-01-21 | $3.70 | $3.70 | $3.70 | $3.70 | $3.23 | 213 |
| 2016-01-20 | $3.66 | $3.72 | $3.66 | $3.72 | $3.25 | 214 |
| 2016-01-19 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 0 |
| 2016-01-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.45 | 200 |
| 2016-01-14 | $4.06 | $4.06 | $4.06 | $4.06 | $3.54 | 0 |
| 2016-01-13 | $4.06 | $4.06 | $4.06 | $4.06 | $3.54 | 10 |
| 2016-01-12 | $4.06 | $4.06 | $4.06 | $4.06 | $3.54 | 1,000 |
| 2016-01-11 | $4.16 | $4.16 | $4.16 | $4.16 | $3.63 | 1,000 |
| 2016-01-08 | $4.27 | $4.27 | $4.27 | $4.27 | $3.72 | 0 |
| 2016-01-07 | $4.27 | $4.27 | $4.27 | $4.27 | $3.72 | 350 |
| 2016-01-06 | $4.33 | $4.36 | $4.33 | $4.36 | $3.81 | 426 |
| 2016-01-05 | $4.44 | $4.45 | $4.44 | $4.45 | $3.88 | 889 |
| 2016-01-04 | $4.41 | $4.41 | $4.41 | $4.41 | $3.85 | 2,000 |
| 2015-12-31 | $4.32 | $4.32 | $4.32 | $4.32 | $3.77 | 2,000 |
| 2015-12-30 | $4.46 | $4.46 | $4.46 | $4.46 | $3.89 | 140 |
| 2015-12-29 | $4.50 | $4.50 | $4.42 | $4.42 | $3.86 | 9,100 |
| 2015-12-28 | $4.46 | $4.46 | $4.40 | $4.40 | $3.84 | 2,047 |
| 2015-12-24 | $4.49 | $4.49 | $4.49 | $4.49 | $3.92 | 2,225 |
| 2015-12-23 | $4.48 | $4.49 | $4.48 | $4.49 | $3.92 | 2,225 |
| 2015-12-22 | $4.45 | $4.45 | $4.45 | $4.45 | $3.89 | 5,975 |
| 2015-12-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 0 |
| 2015-12-18 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 0 |
| 2015-12-17 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 1,000 |
| 2015-12-16 | $4.88 | $4.88 | $4.88 | $4.88 | $4.26 | 407 |
| 2015-12-15 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 28 |
| 2015-12-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 0 |
| 2015-12-11 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 0 |
| 2015-12-10 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 17,900 |
| 2015-12-09 | $5.02 | $5.02 | $4.99 | $4.99 | $4.36 | 550 |
| 2015-12-08 | $5.04 | $5.05 | $5.02 | $5.02 | $4.38 | 804 |
| 2015-12-07 | $5.18 | $5.18 | $5.18 | $5.18 | $4.52 | 911 |
| 2015-12-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.54 | 0 |
| 2015-12-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.54 | 0 |
| 2015-12-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.54 | 96 |
| 2015-12-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.54 | 128 |
| 2015-11-30 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 0 |
| 2015-11-27 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 0 |
| 2015-11-25 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 0 |
| 2015-11-24 | $5.22 | $5.22 | $5.22 | $5.22 | $4.56 | 3,000 |
| 2015-11-23 | $5.32 | $5.32 | $5.22 | $5.22 | $4.56 | 3,000 |
| 2015-11-20 | $5.34 | $5.34 | $5.34 | $5.34 | $4.66 | 1,050 |
| 2015-11-19 | $5.24 | $5.24 | $5.24 | $5.24 | $4.57 | 0 |
| 2015-11-18 | $5.24 | $5.24 | $5.24 | $5.24 | $4.57 | 200 |
| 2015-11-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.41 | 900 |
| 2015-11-12 | $5.07 | $5.07 | $5.07 | $5.07 | $4.42 | 0 |
| 2015-11-11 | $5.07 | $5.07 | $5.07 | $5.07 | $4.42 | 1,425 |
| 2015-11-10 | $5.04 | $5.04 | $5.04 | $5.04 | $4.40 | 200 |
| 2015-11-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 0 |
| 2015-11-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.27 | 2,320 |
| 2015-11-05 | $5.00 | $5.01 | $4.95 | $4.95 | $4.32 | 3,100 |
| 2015-11-04 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 0 |
| 2015-11-03 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 0 |
| 2015-11-02 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 0 |
| 2015-10-30 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 0 |
| 2015-10-29 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 0 |
| 2015-10-28 | $5.18 | $5.21 | $5.18 | $5.21 | $4.55 | 342 |
| 2015-10-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.49 | 200 |
| 2015-10-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.47 | 0 |
| 2015-10-23 | $5.12 | $5.12 | $5.12 | $5.12 | $4.47 | 2,000 |
| 2015-10-22 | $5.24 | $5.24 | $5.10 | $5.10 | $4.45 | 1,100 |
| 2015-10-21 | $5.15 | $5.15 | $5.15 | $5.15 | $4.49 | 1,000 |
| 2015-10-20 | $5.09 | $5.09 | $5.09 | $5.09 | $4.44 | 0 |
| 2015-10-19 | $5.09 | $5.09 | $5.09 | $5.09 | $4.44 | 0 |
| 2015-10-16 | $5.09 | $5.09 | $5.09 | $5.09 | $4.44 | 2,916 |
| 2015-10-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.36 | 0 |
| 2015-10-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.36 | 5,039 |
| 2015-10-13 | $5.00 | $5.00 | $5.00 | $5.00 | $4.36 | 1,800 |
| 2015-10-12 | $5.04 | $5.10 | $5.04 | $5.10 | $4.45 | 0 |
| 2015-10-09 | $5.04 | $5.10 | $5.04 | $5.10 | $4.45 | 1,230 |
| 2015-10-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.28 | 0 |
| 2015-10-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.28 | 3,000 |
| 2015-10-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.08 | 1,000 |
| 2015-10-05 | $4.68 | $4.68 | $4.67 | $4.67 | $4.08 | 2,000 |
| 2015-10-02 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 0 |
| 2015-10-01 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 0 |
| 2015-09-30 | $4.51 | $4.51 | $4.51 | $4.51 | $3.94 | 200 |
| 2015-09-29 | $4.34 | $4.34 | $4.34 | $4.34 | $3.79 | 1,000 |
| 2015-09-28 | $4.53 | $4.53 | $4.53 | $4.53 | $3.95 | 600 |
| 2015-09-25 | $4.65 | $4.66 | $4.59 | $4.59 | $4.01 | 3,100 |
| 2015-09-24 | $4.41 | $4.41 | $4.41 | $4.41 | $3.85 | 1,004 |
| 2015-09-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.00 | 110 |
| 2015-09-22 | $4.65 | $4.65 | $4.56 | $4.62 | $4.04 | 13,846 |
| 2015-09-21 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 0 |
| 2015-09-18 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 0 |
| 2015-09-17 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 948 |
| 2015-09-16 | $4.79 | $4.79 | $4.73 | $4.73 | $4.13 | 432 |
| 2015-09-15 | $4.62 | $4.72 | $4.59 | $4.72 | $4.12 | 0 |
| 2015-09-14 | $4.62 | $4.72 | $4.59 | $4.72 | $4.12 | 1,922 |
| 2015-09-11 | $4.78 | $4.78 | $4.78 | $4.78 | $4.17 | 0 |
| 2015-09-10 | $4.78 | $4.78 | $4.78 | $4.78 | $4.17 | 251 |
| 2015-09-09 | $4.77 | $4.77 | $4.77 | $4.77 | $4.16 | 500 |
| 2015-09-08 | $4.65 | $4.65 | $4.61 | $4.61 | $4.02 | 0 |
| 2015-09-04 | $4.65 | $4.65 | $4.61 | $4.61 | $4.02 | 6,544 |
| 2015-09-03 | $4.65 | $4.67 | $4.65 | $4.67 | $4.08 | 1,100 |
| 2015-09-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 264 |
| 2015-09-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.11 | 1,050 |
| 2015-08-31 | $4.68 | $4.68 | $4.68 | $4.68 | $4.08 | 2,713 |
| 2015-08-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.21 | 0 |
| 2015-08-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.21 | 0 |
| 2015-08-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.21 | 3,400 |
| 2015-08-25 | $5.09 | $5.09 | $4.98 | $4.98 | $4.35 | 0 |
| 2015-08-24 | $5.09 | $5.09 | $4.98 | $4.98 | $4.35 | 0 |
| 2015-08-21 | $5.09 | $5.09 | $4.98 | $4.98 | $4.35 | 0 |
| 2015-08-20 | $5.09 | $5.09 | $4.98 | $4.98 | $4.35 | 746 |
| 2015-08-19 | $5.11 | $5.11 | $5.11 | $5.11 | $4.46 | 1,745 |
| 2015-08-18 | $5.20 | $5.20 | $5.20 | $5.20 | $4.54 | 1,000 |
| 2015-08-17 | $5.13 | $5.16 | $5.13 | $5.14 | $4.49 | 6,896 |
| 2015-08-14 | $5.17 | $5.29 | $5.17 | $5.20 | $4.54 | 0 |
| 2015-08-13 | $5.17 | $5.29 | $5.17 | $5.20 | $4.54 | 1,895 |
| 2015-08-12 | $5.20 | $5.20 | $5.20 | $5.20 | $4.53 | 0 |
| 2015-08-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.53 | 0 |
| 2015-08-10 | $5.20 | $5.20 | $5.20 | $5.20 | $4.53 | 2,000 |
| 2015-08-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.46 | 0 |
| 2015-08-06 | $5.11 | $5.11 | $5.11 | $5.11 | $4.46 | 0 |
| 2015-08-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.46 | 2,000 |
| 2015-08-04 | $5.20 | $5.20 | $5.19 | $5.19 | $4.53 | 1,100 |
| 2015-08-03 | $5.26 | $5.26 | $5.26 | $5.26 | $4.59 | 301 |
| 2015-07-31 | $5.24 | $5.25 | $5.24 | $5.25 | $4.58 | 0 |
| 2015-07-30 | $5.24 | $5.25 | $5.24 | $5.25 | $4.58 | 415 |
| 2015-07-29 | $5.28 | $5.28 | $5.18 | $5.21 | $4.55 | 1,600 |
| 2015-07-28 | $5.52 | $5.52 | $5.42 | $5.42 | $4.73 | 3,595 |
| 2015-07-27 | $5.71 | $5.74 | $5.71 | $5.74 | $5.01 | 580 |
| 2015-07-24 | $5.67 | $5.67 | $5.65 | $5.65 | $4.93 | 679 |
| 2015-07-23 | $5.71 | $5.73 | $5.71 | $5.73 | $5.00 | 1,326 |
Mitsubishi Heavy Industries Ltd (MHVYF) News Headlines
Recent Mitsubishi Heavy Industries Ltd (MHVYF) News
Similar Companies to Mitsubishi Heavy Industries Ltd (MHVYF) 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 | -- | -- | -- |