Mitsubishi Corporation (MSBHF) Exchange: PINK
Data as of Oct. 6, 2025
$24.07 ($0.00) -0.02%
Mitsubishi Corporation - Daily Information
Click for more stock information on Mitsubishi Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $24.10 |
| Previous Close | $24.07 |
| High | $24.20 |
| Low | $23.50 |
| Adjusted Open | $24.10 |
| Previous Adjusted Close | $24.07 |
| Adjusted High | $24.20 |
| Adjusted Low | $23.50 |
About Mitsubishi Corporation (MSBHF)
No Description Available
Invest in Mitsubishi Corporation (MSBHF)
Historical Stock Data for Mitsubishi Corporation (MSBHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | $24.10 | $24.20 | $23.50 | $24.07 | $24.07 | 7,394 |
| 2025-10-03 | $23.30 | $24.20 | $23.30 | $24.08 | $24.08 | 3,852 |
| 2025-10-02 | $23.87 | $24.20 | $23.46 | $23.80 | $23.80 | 15,034 |
| 2025-10-01 | $23.70 | $24.10 | $23.35 | $23.46 | $23.46 | 5,890 |
| 2025-09-30 | $22.00 | $23.61 | $22.00 | $23.51 | $23.51 | 70,594 |
| 2025-09-29 | $24.50 | $24.50 | $23.80 | $24.10 | $24.10 | 8,570 |
| 2025-09-26 | $23.90 | $24.58 | $23.90 | $24.43 | $24.43 | 13,512 |
| 2025-09-25 | $25.30 | $25.30 | $23.51 | $24.33 | $24.33 | 8,447 |
| 2025-09-24 | $24.42 | $25.35 | $23.55 | $24.50 | $24.50 | 31,516 |
| 2025-09-23 | $25.10 | $25.88 | $24.50 | $24.56 | $24.56 | 14,753 |
| 2025-09-22 | $24.12 | $24.56 | $24.12 | $24.56 | $24.56 | 16,334 |
| 2025-09-19 | $24.14 | $24.50 | $24.14 | $24.20 | $24.20 | 8,924 |
| 2025-09-18 | $23.90 | $24.00 | $23.60 | $23.84 | $23.84 | 9,301 |
| 2025-09-17 | $23.70 | $23.74 | $23.61 | $23.69 | $23.69 | 5,078 |
| 2025-09-16 | $23.78 | $23.78 | $23.64 | $23.69 | $23.69 | 6,417 |
| 2025-09-15 | $23.76 | $23.76 | $23.01 | $23.64 | $23.64 | 6,038 |
| 2025-09-12 | $23.73 | $25.00 | $23.13 | $24.23 | $24.23 | 5,148 |
| 2025-09-11 | $24.99 | $24.99 | $23.20 | $23.73 | $23.73 | 11,082 |
| 2025-09-10 | $23.94 | $23.94 | $23.18 | $23.60 | $23.60 | 5,709 |
| 2025-09-09 | $23.59 | $23.94 | $23.48 | $23.94 | $23.94 | 31,767 |
| 2025-09-08 | $23.70 | $24.33 | $23.39 | $23.91 | $23.91 | 35,246 |
| 2025-09-05 | $23.00 | $23.60 | $23.00 | $23.38 | $23.38 | 50,733 |
| 2025-09-04 | $23.50 | $23.70 | $22.61 | $22.88 | $22.88 | 10,157 |
| 2025-09-03 | $23.40 | $23.70 | $22.65 | $22.90 | $22.90 | 27,012 |
| 2025-09-02 | $24.00 | $24.31 | $21.88 | $23.30 | $23.30 | 33,878 |
| 2025-08-29 | $22.95 | $23.88 | $22.60 | $22.60 | $22.60 | 15,336 |
| 2025-08-28 | $22.70 | $23.74 | $22.46 | $22.95 | $22.95 | 21,743 |
| 2025-08-27 | $20.24 | $22.00 | $20.24 | $21.50 | $21.50 | 7,430 |
| 2025-08-26 | $22.15 | $22.45 | $22.00 | $22.15 | $22.15 | 16,396 |
| 2025-08-25 | $22.34 | $22.50 | $22.20 | $22.35 | $22.35 | 8,009 |
| 2025-08-22 | $21.90 | $22.18 | $21.70 | $22.00 | $22.00 | 9,506 |
| 2025-08-21 | $21.86 | $21.90 | $21.71 | $21.71 | $21.71 | 54,861 |
| 2025-08-20 | $21.07 | $21.90 | $21.07 | $21.80 | $21.80 | 7,252 |
| 2025-08-19 | $21.89 | $21.89 | $21.42 | $21.64 | $21.64 | 4,289 |
| 2025-08-18 | $20.67 | $21.80 | $20.67 | $21.61 | $21.61 | 10,017 |
| 2025-08-15 | $21.75 | $21.75 | $21.15 | $21.57 | $21.57 | 100,128 |
| 2025-08-14 | $18.88 | $21.75 | $18.88 | $21.12 | $21.12 | 30,561 |
| 2025-08-13 | $21.90 | $21.90 | $21.00 | $21.51 | $21.51 | 33,060 |
| 2025-08-12 | $21.60 | $21.90 | $21.60 | $21.85 | $21.85 | 15,508 |
| 2025-08-11 | $21.65 | $21.66 | $19.75 | $21.50 | $21.50 | 16,525 |
| 2025-08-08 | $21.30 | $21.65 | $21.30 | $21.50 | $21.50 | 11,068 |
| 2025-08-07 | $21.13 | $21.15 | $20.98 | $20.98 | $20.98 | 8,962 |
| 2025-08-06 | $20.60 | $21.90 | $20.60 | $21.00 | $21.00 | 14,215 |
| 2025-08-05 | $20.30 | $20.60 | $20.30 | $20.60 | $20.60 | 9,515 |
| 2025-08-04 | $20.10 | $21.00 | $20.10 | $20.35 | $20.35 | 31,723 |
| 2025-08-01 | $19.10 | $20.20 | $19.10 | $20.08 | $20.08 | 25,500 |
| 2025-07-31 | $20.00 | $20.00 | $19.65 | $19.75 | $19.75 | 4,216 |
| 2025-07-30 | $19.80 | $20.98 | $19.80 | $20.15 | $20.15 | 5,376 |
| 2025-07-29 | $19.80 | $21.00 | $19.58 | $19.82 | $19.82 | 4,463 |
| 2025-07-28 | $20.52 | $20.53 | $19.50 | $19.80 | $19.80 | 15,439 |
| 2025-07-25 | $20.72 | $20.72 | $20.37 | $20.53 | $20.53 | 5,197 |
| 2025-07-24 | $20.79 | $20.98 | $20.72 | $20.72 | $20.72 | 8,483 |
| 2025-07-23 | $20.48 | $20.98 | $19.14 | $20.79 | $20.79 | 14,630 |
| 2025-07-22 | $19.51 | $20.15 | $19.19 | $19.70 | $19.70 | 8,740 |
| 2025-07-21 | $18.34 | $19.51 | $18.34 | $19.40 | $19.40 | 12,654 |
| 2025-07-18 | $19.55 | $19.55 | $19.35 | $19.40 | $19.40 | 19,425 |
| 2025-07-17 | $19.30 | $19.55 | $19.30 | $19.50 | $19.50 | 10,308 |
| 2025-07-16 | $19.21 | $19.40 | $19.20 | $19.40 | $19.40 | 7,070 |
| 2025-07-15 | $20.38 | $20.65 | $19.28 | $19.51 | $19.51 | 43,444 |
| 2025-07-14 | $19.49 | $20.50 | $19.35 | $19.97 | $19.97 | 4,944 |
| 2025-07-11 | $19.28 | $20.00 | $19.28 | $19.49 | $19.49 | 6,863 |
| 2025-07-10 | $19.72 | $20.10 | $19.41 | $19.72 | $19.72 | 4,105 |
| 2025-07-09 | $19.89 | $20.10 | $19.28 | $20.10 | $20.10 | 43,744 |
| 2025-07-08 | $19.85 | $20.19 | $19.28 | $19.79 | $19.79 | 7,359 |
| 2025-07-07 | $20.63 | $20.63 | $19.66 | $20.40 | $20.40 | 20,730 |
| 2025-07-03 | $19.83 | $20.50 | $19.83 | $20.15 | $20.15 | 2,718 |
| 2025-07-02 | $20.75 | $20.75 | $20.03 | $20.05 | $20.05 | 8,076 |
| 2025-07-01 | $19.66 | $20.06 | $19.66 | $20.02 | $20.02 | 4,944 |
| 2025-06-30 | $19.91 | $20.00 | $19.65 | $20.00 | $20.00 | 15,273 |
| 2025-06-27 | $20.00 | $20.11 | $19.91 | $19.97 | $19.97 | 16,717 |
| 2025-06-26 | $19.55 | $19.84 | $19.54 | $19.54 | $19.54 | 7,037 |
| 2025-06-25 | $19.30 | $20.00 | $18.88 | $19.02 | $19.02 | 21,875 |
| 2025-06-24 | $19.31 | $19.69 | $19.30 | $19.57 | $19.57 | 7,114 |
| 2025-06-23 | $19.30 | $20.00 | $18.50 | $19.40 | $19.40 | 23,758 |
| 2025-06-20 | $19.50 | $19.80 | $19.30 | $19.58 | $19.58 | 12,651 |
| 2025-06-18 | $19.84 | $20.00 | $19.75 | $19.99 | $19.99 | 17,397 |
| 2025-06-17 | $19.50 | $20.00 | $19.40 | $19.40 | $19.40 | 7,498 |
| 2025-06-16 | $22.00 | $22.00 | $19.45 | $20.40 | $20.40 | 19,548 |
| 2025-06-13 | $19.45 | $20.05 | $19.45 | $20.05 | $20.05 | 2,838 |
| 2025-06-12 | $20.05 | $20.05 | $19.60 | $19.95 | $19.95 | 11,829 |
| 2025-06-11 | $19.80 | $20.00 | $19.60 | $19.88 | $19.88 | 12,054 |
| 2025-06-10 | $19.95 | $20.00 | $19.69 | $19.78 | $19.78 | 3,508 |
| 2025-06-09 | $19.94 | $19.94 | $19.66 | $19.94 | $19.94 | 13,074 |
| 2025-06-06 | $20.02 | $20.56 | $19.85 | $20.15 | $20.15 | 4,019 |
| 2025-06-05 | $20.00 | $20.49 | $19.83 | $20.25 | $20.25 | 7,154 |
| 2025-06-04 | $20.00 | $20.30 | $19.92 | $20.14 | $20.14 | 16,684 |
| 2025-06-03 | $20.40 | $20.44 | $20.00 | $20.27 | $20.27 | 70,082 |
| 2025-06-02 | $20.40 | $20.65 | $20.31 | $20.58 | $20.58 | 59,938 |
| 2025-05-30 | $20.21 | $20.49 | $20.10 | $20.30 | $20.30 | 9,153 |
| 2025-05-29 | $20.09 | $20.49 | $20.00 | $20.49 | $20.49 | 8,988 |
| 2025-05-28 | $20.40 | $20.85 | $20.20 | $20.25 | $20.25 | 14,512 |
| 2025-05-27 | $20.55 | $20.79 | $20.50 | $20.65 | $20.65 | 22,933 |
| 2025-05-23 | $20.50 | $20.50 | $20.30 | $20.40 | $20.40 | 3,868 |
| 2025-05-22 | $20.50 | $20.55 | $20.09 | $20.32 | $20.32 | 17,030 |
| 2025-05-21 | $20.54 | $20.54 | $20.09 | $20.35 | $20.35 | 17,579 |
| 2025-05-20 | $20.00 | $20.43 | $20.00 | $20.23 | $20.23 | 20,978 |
| 2025-05-19 | $17.71 | $20.00 | $17.71 | $19.96 | $19.96 | 45,430 |
| 2025-05-16 | $19.32 | $19.90 | $19.00 | $19.84 | $19.84 | 73,858 |
| 2025-05-15 | $19.45 | $19.90 | $19.40 | $19.90 | $19.90 | 7,637 |
| 2025-05-14 | $20.00 | $20.00 | $18.95 | $19.04 | $19.04 | 25,392 |
| 2025-05-13 | $19.20 | $19.40 | $18.75 | $19.30 | $19.30 | 27,140 |
| 2025-05-12 | $20.00 | $20.00 | $18.75 | $19.21 | $19.21 | 31,999 |
| 2025-05-09 | $20.00 | $20.00 | $18.95 | $19.10 | $19.10 | 27,744 |
| 2025-05-08 | $18.90 | $19.50 | $18.50 | $18.89 | $18.89 | 36,837 |
| 2025-05-07 | $18.88 | $19.40 | $18.88 | $19.20 | $19.20 | 27,963 |
| 2025-05-06 | $18.50 | $18.88 | $18.45 | $18.60 | $18.60 | 11,025 |
| 2025-05-05 | $18.57 | $19.35 | $18.48 | $18.61 | $18.61 | 48,781 |
| 2025-05-02 | $19.75 | $19.75 | $17.80 | $18.58 | $18.58 | 7,500 |
| 2025-05-01 | $19.50 | $19.50 | $18.36 | $18.80 | $18.80 | 9,533 |
| 2025-04-30 | $19.20 | $19.20 | $18.96 | $19.00 | $19.00 | 4,287 |
| 2025-04-29 | $19.75 | $19.75 | $18.95 | $19.15 | $19.15 | 12,063 |
| 2025-04-28 | $19.00 | $19.40 | $19.00 | $19.12 | $19.12 | 49,518 |
| 2025-04-25 | $19.50 | $19.50 | $18.50 | $18.63 | $18.63 | 5,555 |
| 2025-04-24 | $18.25 | $18.94 | $18.25 | $18.46 | $18.46 | 13,207 |
| 2025-04-23 | $18.20 | $20.00 | $18.20 | $18.53 | $18.53 | 13,678 |
| 2025-04-22 | $18.49 | $18.54 | $17.65 | $18.19 | $18.19 | 46,634 |
| 2025-04-21 | $18.00 | $18.00 | $17.04 | $17.60 | $17.60 | 16,589 |
| 2025-04-17 | $19.12 | $19.12 | $17.00 | $17.75 | $17.75 | 17,975 |
| 2025-04-16 | $17.40 | $18.52 | $17.00 | $17.38 | $17.38 | 21,542 |
| 2025-04-15 | $18.28 | $18.52 | $17.30 | $17.46 | $17.46 | 90,976 |
| 2025-04-14 | $17.41 | $18.25 | $17.39 | $18.25 | $18.25 | 17,956 |
| 2025-04-11 | $16.54 | $18.33 | $16.54 | $17.25 | $17.25 | 27,121 |
| 2025-04-10 | $17.60 | $18.00 | $16.54 | $16.54 | $16.54 | 72,681 |
| 2025-04-09 | $17.96 | $17.96 | $16.50 | $17.94 | $17.94 | 76,708 |
| 2025-04-08 | $16.62 | $18.61 | $16.26 | $16.56 | $16.56 | 221,165 |
| 2025-04-07 | $14.85 | $16.87 | $14.85 | $16.58 | $16.58 | 210,707 |
| 2025-04-04 | $17.00 | $17.60 | $16.18 | $16.51 | $16.51 | 176,427 |
| 2025-04-03 | $17.75 | $18.02 | $17.75 | $17.75 | $17.75 | 30,203 |
| 2025-04-02 | $17.50 | $18.10 | $17.16 | $17.59 | $17.59 | 22,881 |
| 2025-04-01 | $17.65 | $18.07 | $17.51 | $17.82 | $17.82 | 130,128 |
| 2025-03-31 | $17.93 | $18.22 | $17.00 | $17.65 | $17.65 | 17,322 |
| 2025-03-28 | $18.06 | $18.80 | $17.83 | $18.00 | $18.00 | 36,546 |
| 2025-03-27 | $18.76 | $18.80 | $18.50 | $18.80 | $18.80 | 31,452 |
| 2025-03-26 | $18.80 | $18.80 | $18.40 | $18.41 | $18.41 | 14,754 |
| 2025-03-25 | $18.00 | $18.87 | $18.00 | $18.87 | $18.87 | 134,996 |
| 2025-03-24 | $18.90 | $18.90 | $18.42 | $18.65 | $18.65 | 31,420 |
| 2025-03-21 | $19.35 | $19.35 | $18.65 | $18.90 | $18.90 | 28,382 |
| 2025-03-20 | $19.37 | $19.37 | $18.56 | $19.06 | $19.06 | 37,016 |
| 2025-03-19 | $19.00 | $19.37 | $18.40 | $19.16 | $19.16 | 436,128 |
| 2025-03-18 | $18.65 | $18.70 | $18.30 | $18.42 | $18.42 | 57,699 |
| 2025-03-17 | $18.76 | $19.37 | $18.15 | $18.85 | $18.85 | 38,267 |
| 2025-03-14 | $17.59 | $17.84 | $17.18 | $17.59 | $17.59 | 5,997 |
| 2025-03-13 | $17.69 | $17.82 | $17.18 | $17.48 | $17.48 | 6,318 |
| 2025-03-12 | $17.52 | $17.69 | $17.25 | $17.66 | $17.66 | 28,307 |
| 2025-03-11 | $17.50 | $17.69 | $17.05 | $17.44 | $17.44 | 13,082 |
| 2025-03-10 | $16.75 | $17.50 | $16.75 | $17.07 | $17.07 | 22,277 |
| 2025-03-07 | $17.38 | $18.00 | $17.22 | $17.50 | $17.50 | 13,976 |
| 2025-03-06 | $17.00 | $17.38 | $17.00 | $17.20 | $17.20 | 19,987 |
| 2025-03-05 | $16.90 | $17.24 | $16.68 | $17.21 | $17.21 | 133,073 |
| 2025-03-04 | $17.97 | $17.97 | $16.50 | $17.00 | $17.00 | 31,645 |
| 2025-03-03 | $16.50 | $18.00 | $16.50 | $17.00 | $17.00 | 23,060 |
| 2025-02-28 | $17.62 | $17.62 | $16.65 | $16.70 | $16.70 | 43,682 |
| 2025-02-27 | $16.88 | $17.58 | $16.87 | $17.10 | $17.10 | 29,053 |
| 2025-02-26 | $17.00 | $17.65 | $16.79 | $17.05 | $17.05 | 68,508 |
| 2025-02-25 | $17.00 | $17.99 | $17.00 | $17.55 | $17.55 | 83,003 |
| 2025-02-24 | $16.43 | $16.73 | $16.00 | $16.25 | $16.25 | 281,881 |
| 2025-02-21 | $15.27 | $16.04 | $15.27 | $15.71 | $15.71 | 8,636 |
| 2025-02-20 | $15.52 | $15.87 | $15.52 | $15.82 | $15.82 | 11,717 |
| 2025-02-19 | $15.70 | $16.04 | $15.54 | $15.85 | $15.85 | 29,136 |
| 2025-02-18 | $16.10 | $16.10 | $15.82 | $15.82 | $15.82 | 28,568 |
| 2025-02-14 | $16.13 | $16.47 | $16.00 | $16.02 | $16.02 | 19,229 |
| 2025-02-13 | $15.95 | $16.20 | $15.80 | $15.93 | $15.93 | 7,299 |
| 2025-02-12 | $16.50 | $16.54 | $15.80 | $16.19 | $16.19 | 9,486 |
| 2025-02-11 | $15.91 | $16.93 | $15.91 | $16.24 | $16.24 | 13,161 |
| 2025-02-10 | $15.72 | $16.97 | $15.72 | $16.25 | $16.25 | 8,079 |
| 2025-02-07 | $15.80 | $16.50 | $15.80 | $16.50 | $16.50 | 6,909 |
| 2025-02-06 | $16.51 | $16.97 | $15.89 | $16.96 | $16.96 | 25,544 |
| 2025-02-05 | $16.11 | $16.47 | $15.70 | $16.11 | $16.11 | 8,718 |
| 2025-02-04 | $16.05 | $16.40 | $15.70 | $16.17 | $16.17 | 20,790 |
| 2025-02-03 | $15.40 | $16.14 | $15.40 | $15.75 | $15.75 | 32,680 |
| 2025-01-31 | $16.25 | $16.40 | $16.00 | $16.00 | $16.00 | 3,651 |
| 2025-01-30 | $15.95 | $16.43 | $15.80 | $16.30 | $16.30 | 15,449 |
| 2025-01-29 | $16.00 | $16.00 | $15.70 | $15.95 | $15.95 | 3,486 |
| 2025-01-28 | $15.54 | $16.28 | $15.54 | $16.14 | $16.14 | 25,724 |
| 2025-01-27 | $15.94 | $16.25 | $15.90 | $16.20 | $16.20 | 26,309 |
| 2025-01-24 | $16.00 | $16.24 | $15.40 | $16.18 | $16.18 | 36,908 |
| 2025-01-23 | $15.75 | $15.86 | $15.60 | $15.86 | $15.86 | 33,853 |
| 2025-01-22 | $15.79 | $15.88 | $15.69 | $15.75 | $15.75 | 15,386 |
| 2025-01-21 | $15.60 | $15.82 | $15.60 | $15.72 | $15.72 | 20,076 |
| 2025-01-17 | $15.90 | $15.91 | $15.50 | $15.65 | $15.65 | 17,478 |
| 2025-01-16 | $16.00 | $16.19 | $15.90 | $15.96 | $15.96 | 41,094 |
| 2025-01-15 | $16.07 | $16.20 | $16.00 | $16.10 | $16.10 | 10,797 |
| 2025-01-14 | $16.09 | $16.33 | $15.90 | $16.16 | $16.16 | 87,524 |
| 2025-01-13 | $15.50 | $16.65 | $15.50 | $15.98 | $15.98 | 45,442 |
| 2025-01-10 | $15.62 | $16.30 | $15.52 | $16.00 | $16.00 | 38,110 |
| 2025-01-08 | $16.00 | $16.52 | $15.60 | $15.88 | $15.88 | 25,891 |
| 2025-01-07 | $16.45 | $16.45 | $16.04 | $16.10 | $16.10 | 14,195 |
| 2025-01-06 | $16.50 | $16.90 | $16.16 | $16.51 | $16.51 | 36,405 |
| 2025-01-03 | $16.45 | $16.59 | $16.00 | $16.30 | $16.30 | 27,193 |
| 2025-01-02 | $15.35 | $16.54 | $15.35 | $16.39 | $16.39 | 9,759 |
| 2024-12-31 | $16.50 | $16.50 | $16.10 | $16.25 | $16.25 | 15,171 |
| 2024-12-30 | $16.51 | $16.84 | $16.16 | $16.50 | $16.50 | 32,960 |
| 2024-12-27 | $16.43 | $16.80 | $16.35 | $16.51 | $16.51 | 21,032 |
| 2024-12-26 | $15.71 | $16.43 | $15.50 | $16.35 | $16.35 | 37,923 |
| 2024-12-24 | $16.43 | $16.43 | $15.98 | $16.00 | $16.00 | 6,889 |
| 2024-12-23 | $15.25 | $16.28 | $15.25 | $15.90 | $15.90 | 112,543 |
| 2024-12-20 | $16.43 | $16.43 | $15.50 | $15.87 | $15.87 | 28,419 |
| 2024-12-19 | $16.08 | $16.97 | $15.88 | $16.43 | $16.43 | 51,466 |
| 2024-12-18 | $16.01 | $16.54 | $16.00 | $16.00 | $16.00 | 99,209 |
| 2024-12-17 | $16.00 | $16.42 | $15.76 | $16.42 | $16.42 | 117,369 |
| 2024-12-16 | $16.50 | $16.74 | $16.23 | $16.57 | $16.57 | 47,894 |
| 2024-12-13 | $16.43 | $16.93 | $16.43 | $16.78 | $16.78 | 42,402 |
| 2024-12-12 | $16.53 | $17.45 | $16.53 | $16.77 | $16.77 | 55,555 |
| 2024-12-11 | $17.32 | $17.32 | $17.01 | $17.20 | $17.20 | 22,597 |
| 2024-12-10 | $17.25 | $17.65 | $16.85 | $16.85 | $16.85 | 10,174 |
| 2024-12-09 | $17.50 | $17.50 | $17.00 | $17.01 | $17.01 | 74,025 |
| 2024-12-06 | $17.13 | $17.37 | $16.70 | $17.25 | $17.25 | 47,367 |
| 2024-12-05 | $15.99 | $17.37 | $15.99 | $17.07 | $17.07 | 39,688 |
| 2024-12-04 | $17.50 | $17.60 | $17.34 | $17.51 | $17.51 | 66,435 |
| 2024-12-03 | $17.21 | $17.75 | $17.21 | $17.57 | $17.57 | 20,140 |
| 2024-12-02 | $17.00 | $17.25 | $16.99 | $17.15 | $17.15 | 60,495 |
| 2024-11-29 | $16.13 | $16.95 | $16.13 | $16.87 | $16.87 | 22,048 |
| 2024-11-27 | $16.25 | $16.80 | $16.25 | $16.80 | $16.80 | 14,893 |
| 2024-11-26 | $16.90 | $16.90 | $16.24 | $16.50 | $16.50 | 27,171 |
| 2024-11-25 | $17.00 | $17.00 | $16.54 | $16.90 | $16.90 | 30,686 |
| 2024-11-22 | $17.33 | $17.33 | $17.00 | $17.20 | $17.20 | 16,770 |
| 2024-11-21 | $17.05 | $17.33 | $17.00 | $17.33 | $17.33 | 77,769 |
| 2024-11-20 | $17.10 | $17.27 | $17.00 | $17.15 | $17.15 | 19,706 |
| 2024-11-19 | $17.13 | $17.40 | $17.00 | $17.25 | $17.25 | 24,419 |
| 2024-11-18 | $17.50 | $17.50 | $17.15 | $17.23 | $17.23 | 36,366 |
| 2024-11-15 | $17.13 | $17.64 | $17.13 | $17.33 | $17.33 | 13,501 |
| 2024-11-14 | $17.67 | $17.94 | $17.13 | $17.94 | $17.94 | 34,916 |
| 2024-11-13 | $16.99 | $17.67 | $16.99 | $17.50 | $17.50 | 12,265 |
| 2024-11-12 | $17.70 | $17.70 | $17.15 | $17.67 | $17.67 | 31,130 |
| 2024-11-11 | $16.28 | $17.90 | $16.28 | $17.78 | $17.78 | 31,752 |
| 2024-11-08 | $17.88 | $18.38 | $17.75 | $17.90 | $17.90 | 16,542 |
| 2024-11-07 | $18.36 | $19.00 | $17.90 | $18.50 | $18.50 | 35,412 |
| 2024-11-06 | $18.40 | $18.42 | $18.04 | $18.36 | $18.36 | 10,510 |
| 2024-11-05 | $18.00 | $18.31 | $17.90 | $17.90 | $17.90 | 19,056 |
| 2024-11-04 | $18.25 | $18.35 | $18.01 | $18.20 | $18.20 | 29,452 |
| 2024-11-01 | $18.00 | $18.57 | $18.00 | $18.18 | $18.18 | 24,358 |
| 2024-10-31 | $18.40 | $18.62 | $18.13 | $18.62 | $18.62 | 22,027 |
| 2024-10-30 | $18.60 | $19.00 | $18.20 | $18.68 | $18.68 | 3,764 |
| 2024-10-29 | $18.50 | $18.72 | $18.28 | $18.70 | $18.70 | 9,740 |
| 2024-10-28 | $18.32 | $18.50 | $18.29 | $18.50 | $18.50 | 30,432 |
| 2024-10-25 | $18.34 | $18.50 | $18.20 | $18.30 | $18.30 | 22,852 |
| 2024-10-24 | $18.20 | $18.50 | $18.17 | $18.35 | $18.35 | 28,520 |
| 2024-10-23 | $18.50 | $18.50 | $18.03 | $18.18 | $18.18 | 13,214 |
| 2024-10-22 | $18.71 | $18.74 | $18.57 | $18.68 | $18.68 | 13,966 |
| 2024-10-21 | $19.20 | $19.40 | $18.82 | $18.83 | $18.83 | 24,132 |
| 2024-10-18 | $19.13 | $19.83 | $19.13 | $19.30 | $19.30 | 23,130 |
| 2024-10-17 | $19.79 | $20.29 | $19.15 | $19.25 | $19.25 | 9,110 |
| 2024-10-16 | $18.61 | $20.29 | $18.61 | $19.87 | $19.87 | 6,742 |
| 2024-10-15 | $19.95 | $20.58 | $19.15 | $19.58 | $19.58 | 11,406 |
| 2024-10-14 | $20.10 | $20.37 | $20.02 | $20.15 | $20.15 | 9,329 |
| 2024-10-11 | $19.90 | $20.51 | $19.90 | $20.10 | $20.10 | 13,548 |
| 2024-10-10 | $19.82 | $21.13 | $19.82 | $20.00 | $20.00 | 5,779 |
| 2024-10-09 | $20.86 | $20.86 | $20.01 | $20.01 | $20.01 | 5,236 |
| 2024-10-08 | $20.44 | $21.58 | $20.42 | $20.86 | $20.86 | 17,798 |
| 2024-10-07 | $21.34 | $21.55 | $20.51 | $20.51 | $20.51 | 17,371 |
| 2024-10-04 | $21.44 | $21.44 | $20.70 | $21.00 | $21.00 | 9,015 |
| 2024-10-03 | $21.60 | $21.60 | $20.75 | $20.91 | $20.91 | 4,383 |
| 2024-10-02 | $20.83 | $21.60 | $20.75 | $21.60 | $21.60 | 21,787 |
| 2024-10-01 | $21.60 | $21.60 | $20.74 | $20.83 | $20.83 | 3,954 |
| 2024-09-30 | $20.40 | $20.97 | $19.91 | $20.56 | $20.56 | 6,356 |
| 2024-09-27 | $20.80 | $20.80 | $20.45 | $20.45 | $20.45 | 2,572 |
| 2024-09-26 | $21.05 | $21.47 | $20.50 | $21.43 | $21.07 | 10,346 |
| 2024-09-25 | $20.98 | $21.35 | $19.20 | $21.00 | $20.65 | 7,728 |
| 2024-09-24 | $20.63 | $20.65 | $20.25 | $20.44 | $20.10 | 8,043 |
| 2024-09-23 | $20.87 | $20.95 | $20.63 | $20.63 | $20.63 | 5,369 |
| 2024-09-20 | $21.60 | $21.60 | $20.21 | $20.75 | $20.75 | 9,731 |
| 2024-09-19 | $20.55 | $20.86 | $19.87 | $20.51 | $20.51 | 41,385 |
| 2024-09-18 | $20.19 | $20.55 | $19.55 | $19.82 | $19.82 | 7,400 |
| 2024-09-17 | $20.15 | $20.50 | $20.13 | $20.13 | $20.13 | 5,797 |
| 2024-09-16 | $19.46 | $20.28 | $19.46 | $20.20 | $20.20 | 9,514 |
| 2024-09-13 | $19.46 | $20.05 | $19.46 | $20.05 | $20.05 | 10,567 |
| 2024-09-12 | $19.94 | $20.20 | $19.68 | $20.19 | $20.19 | 20,427 |
| 2024-09-11 | $19.65 | $20.00 | $19.55 | $20.00 | $20.00 | 10,496 |
| 2024-09-10 | $19.29 | $20.82 | $19.29 | $20.11 | $20.11 | 4,596 |
| 2024-09-09 | $19.75 | $20.10 | $19.58 | $19.93 | $19.93 | 21,442 |
| 2024-09-06 | $21.60 | $21.60 | $19.32 | $19.40 | $19.40 | 20,070 |
| 2024-09-05 | $20.20 | $20.65 | $20.20 | $20.21 | $20.21 | 15,503 |
| 2024-09-04 | $20.30 | $20.30 | $19.88 | $20.19 | $20.19 | 14,114 |
| 2024-09-03 | $19.73 | $20.73 | $19.73 | $20.35 | $20.35 | 18,230 |
| 2024-08-30 | $20.35 | $21.43 | $20.35 | $20.83 | $20.83 | 3,393 |
| 2024-08-29 | $20.40 | $20.96 | $20.40 | $20.70 | $20.70 | 12,716 |
| 2024-08-28 | $21.10 | $21.10 | $19.80 | $20.40 | $20.40 | 17,118 |
| 2024-08-27 | $20.99 | $21.10 | $20.16 | $21.10 | $21.10 | 2,971 |
| 2024-08-26 | $20.27 | $20.73 | $19.85 | $20.57 | $20.57 | 18,272 |
| 2024-08-23 | $18.73 | $20.82 | $18.73 | $20.73 | $20.73 | 5,328 |
| 2024-08-22 | $20.70 | $20.94 | $20.35 | $20.40 | $20.40 | 13,790 |
| 2024-08-21 | $20.50 | $20.91 | $20.50 | $20.70 | $20.70 | 77,261 |
| 2024-08-20 | $19.65 | $20.95 | $19.65 | $20.68 | $20.68 | 9,628 |
| 2024-08-19 | $19.65 | $20.96 | $19.65 | $20.96 | $20.96 | 16,025 |
| 2024-08-16 | $20.50 | $20.75 | $20.00 | $20.27 | $20.27 | 4,995 |
| 2024-08-15 | $19.71 | $20.47 | $19.20 | $20.47 | $20.47 | 30,977 |
| 2024-08-14 | $19.48 | $19.70 | $19.25 | $19.70 | $19.70 | 29,476 |
| 2024-08-13 | $19.42 | $19.89 | $18.01 | $19.30 | $19.30 | 12,367 |
| 2024-08-12 | $19.50 | $19.50 | $18.61 | $19.29 | $19.29 | 58,800 |
| 2024-08-09 | $19.48 | $19.50 | $18.45 | $19.25 | $19.25 | 14,826 |
| 2024-08-08 | $19.20 | $20.02 | $18.62 | $19.10 | $19.10 | 35,610 |
| 2024-08-07 | $19.45 | $19.78 | $18.70 | $19.07 | $19.07 | 33,448 |
| 2024-08-06 | $18.00 | $19.00 | $17.64 | $18.08 | $18.08 | 1,073,614 |
| 2024-08-05 | $18.00 | $18.81 | $17.50 | $18.26 | $18.26 | 89,664 |
| 2024-08-02 | $20.20 | $20.20 | $18.11 | $18.59 | $18.59 | 45,748 |
| 2024-08-01 | $20.22 | $21.20 | $19.55 | $20.38 | $20.38 | 15,063 |
| 2024-07-31 | $19.75 | $20.71 | $19.75 | $20.71 | $20.71 | 2,622 |
| 2024-07-30 | $20.65 | $20.70 | $20.22 | $20.22 | $20.22 | 16,013 |
| 2024-07-29 | $20.50 | $21.03 | $20.38 | $20.65 | $20.65 | 21,069 |
| 2024-07-26 | $20.56 | $20.68 | $20.10 | $20.50 | $20.50 | 9,053 |
| 2024-07-25 | $19.54 | $21.05 | $19.54 | $20.10 | $20.10 | 21,494 |
| 2024-07-24 | $20.82 | $20.96 | $20.09 | $20.79 | $20.79 | 12,527 |
| 2024-07-23 | $21.06 | $21.06 | $20.34 | $21.05 | $21.05 | 12,769 |
| 2024-07-22 | $21.42 | $21.42 | $20.00 | $21.17 | $21.17 | 15,055 |
| 2024-07-19 | $21.17 | $21.17 | $20.96 | $20.98 | $20.98 | 2,177 |
| 2024-07-18 | $21.58 | $21.84 | $21.20 | $21.20 | $21.20 | 17,708 |
| 2024-07-17 | $21.40 | $21.93 | $21.15 | $21.49 | $21.49 | 37,122 |
| 2024-07-16 | $21.35 | $21.47 | $21.30 | $21.40 | $21.40 | 12,564 |
| 2024-07-15 | $21.50 | $21.50 | $20.78 | $20.81 | $20.81 | 16,227 |
| 2024-07-12 | $20.98 | $21.15 | $20.92 | $21.07 | $21.07 | 10,925 |
| 2024-07-11 | $20.76 | $21.03 | $20.76 | $20.83 | $20.83 | 100,886 |
| 2024-07-10 | $21.11 | $21.15 | $20.88 | $21.03 | $21.03 | 15,833 |
| 2024-07-09 | $20.88 | $21.00 | $20.80 | $21.00 | $21.00 | 6,493 |
| 2024-07-08 | $21.20 | $21.73 | $20.76 | $21.02 | $21.02 | 45,050 |
| 2024-07-05 | $20.41 | $21.29 | $20.41 | $21.12 | $21.12 | 13,794 |
| 2024-07-03 | $20.68 | $20.78 | $20.35 | $20.78 | $20.78 | 5,756 |
| 2024-07-02 | $19.09 | $20.80 | $19.09 | $20.75 | $20.75 | 4,768 |
| 2024-07-01 | $20.00 | $20.48 | $19.66 | $20.19 | $20.19 | 15,567 |
| 2024-06-28 | $19.50 | $19.99 | $19.22 | $19.99 | $19.99 | 25,245 |
| 2024-06-27 | $20.00 | $20.00 | $19.09 | $19.39 | $19.39 | 8,618 |
| 2024-06-26 | $19.60 | $19.75 | $19.02 | $19.50 | $19.50 | 7,508 |
| 2024-06-25 | $19.50 | $19.99 | $19.05 | $19.99 | $19.99 | 9,397 |
| 2024-06-24 | $19.02 | $19.25 | $18.90 | $19.21 | $19.21 | 51,266 |
| 2024-06-21 | $19.15 | $19.25 | $19.02 | $19.02 | $19.02 | 15,068 |
| 2024-06-20 | $19.25 | $19.38 | $19.15 | $19.20 | $19.20 | 26,557 |
| 2024-06-18 | $19.50 | $19.60 | $19.30 | $19.39 | $19.39 | 27,181 |
| 2024-06-17 | $19.00 | $19.75 | $19.00 | $19.73 | $19.73 | 29,637 |
| 2024-06-14 | $19.73 | $20.09 | $19.73 | $20.04 | $20.04 | 34,207 |
| 2024-06-13 | $20.24 | $20.51 | $19.77 | $19.86 | $19.86 | 41,372 |
| 2024-06-12 | $20.49 | $20.88 | $20.49 | $20.79 | $20.79 | 7,826 |
| 2024-06-11 | $20.57 | $20.69 | $20.50 | $20.69 | $20.69 | 11,460 |
| 2024-06-10 | $20.45 | $20.86 | $20.45 | $20.75 | $20.75 | 19,708 |
| 2024-06-07 | $21.15 | $21.15 | $20.60 | $20.75 | $20.75 | 19,867 |
| 2024-06-06 | $20.85 | $21.65 | $20.57 | $20.73 | $20.73 | 15,915 |
| 2024-06-05 | $21.10 | $21.47 | $20.85 | $20.97 | $20.97 | 37,538 |
| 2024-06-04 | $21.40 | $21.40 | $21.01 | $21.05 | $21.05 | 54,628 |
| 2024-06-03 | $20.71 | $21.65 | $20.71 | $21.39 | $21.39 | 21,317 |
| 2024-05-31 | $21.40 | $21.40 | $21.00 | $21.15 | $21.15 | 8,209 |
| 2024-05-30 | $21.30 | $21.36 | $21.00 | $21.10 | $21.10 | 23,076 |
| 2024-05-29 | $21.50 | $21.75 | $21.09 | $21.26 | $21.26 | 11,086 |
| 2024-05-28 | $21.40 | $21.76 | $21.40 | $21.60 | $21.60 | 35,475 |
| 2024-05-24 | $21.00 | $21.38 | $21.00 | $21.30 | $21.30 | 18,163 |
| 2024-05-23 | $21.00 | $21.99 | $21.00 | $21.00 | $21.00 | 21,840 |
| 2024-05-22 | $21.50 | $22.01 | $21.14 | $21.28 | $21.28 | 80,228 |
| 2024-05-21 | $21.74 | $22.07 | $21.40 | $21.91 | $21.91 | 6,846 |
| 2024-05-20 | $21.80 | $22.08 | $21.80 | $21.85 | $21.85 | 31,151 |
| 2024-05-17 | $21.23 | $21.78 | $21.23 | $21.67 | $21.67 | 28,092 |
| 2024-05-16 | $21.97 | $22.28 | $21.49 | $21.80 | $21.80 | 9,399 |
| 2024-05-15 | $21.50 | $22.49 | $21.48 | $21.99 | $21.99 | 21,707 |
| 2024-05-14 | $21.93 | $22.37 | $21.66 | $21.66 | $21.66 | 10,943 |
| 2024-05-13 | $21.48 | $21.72 | $21.20 | $21.72 | $21.72 | 45,604 |
| 2024-05-10 | $21.14 | $21.98 | $21.14 | $21.84 | $21.84 | 39,574 |
| 2024-05-09 | $21.98 | $21.98 | $21.17 | $21.62 | $21.62 | 32,588 |
| 2024-05-08 | $22.50 | $22.52 | $21.22 | $21.46 | $21.46 | 36,067 |
| 2024-05-07 | $23.04 | $23.04 | $22.25 | $22.41 | $22.41 | 22,878 |
| 2024-05-06 | $23.30 | $23.68 | $23.30 | $23.40 | $23.40 | 52,293 |
| 2024-05-03 | $23.41 | $23.41 | $23.00 | $23.21 | $23.21 | 19,271 |
| 2024-05-02 | $23.57 | $23.57 | $22.81 | $23.00 | $23.00 | 17,199 |
| 2024-05-01 | $22.80 | $23.23 | $22.80 | $23.19 | $23.19 | 14,657 |
| 2024-04-30 | $23.12 | $23.23 | $22.83 | $22.83 | $22.83 | 12,516 |
| 2024-04-29 | $22.92 | $23.00 | $22.77 | $22.90 | $22.90 | 59,208 |
| 2024-04-26 | $22.25 | $23.00 | $22.25 | $22.76 | $22.76 | 199,480 |
| 2024-04-25 | $22.68 | $22.79 | $22.00 | $22.64 | $22.64 | 76,711 |
| 2024-04-24 | $22.89 | $23.16 | $22.50 | $22.79 | $22.79 | 1,007,509 |
| 2024-04-23 | $22.10 | $23.00 | $22.10 | $22.67 | $22.67 | 13,109 |
| 2024-04-22 | $22.80 | $22.80 | $22.47 | $22.47 | $22.47 | 10,415 |
| 2024-04-19 | $22.50 | $22.94 | $22.50 | $22.70 | $22.70 | 22,121 |
| 2024-04-18 | $22.25 | $22.50 | $22.25 | $22.33 | $22.33 | 18,035 |
| 2024-04-17 | $22.42 | $22.42 | $22.00 | $22.17 | $22.17 | 13,027 |
| 2024-04-16 | $23.10 | $23.43 | $22.50 | $22.69 | $22.69 | 17,766 |
| 2024-04-15 | $22.89 | $23.90 | $22.89 | $23.26 | $23.26 | 11,675 |
| 2024-04-12 | $23.35 | $23.60 | $23.20 | $23.20 | $23.20 | 24,790 |
| 2024-04-11 | $24.18 | $24.18 | $23.40 | $23.48 | $23.48 | 9,673 |
| 2024-04-10 | $23.60 | $24.09 | $23.05 | $23.23 | $23.23 | 11,399 |
| 2024-04-09 | $24.27 | $24.27 | $23.60 | $23.60 | $23.60 | 16,890 |
| 2024-04-08 | $23.98 | $23.98 | $23.01 | $23.19 | $23.19 | 38,428 |
| 2024-04-05 | $22.84 | $23.20 | $22.84 | $22.91 | $22.91 | 15,727 |
| 2024-04-04 | $23.28 | $23.28 | $22.91 | $23.17 | $23.17 | 42,781 |
| 2024-04-03 | $22.71 | $23.17 | $21.87 | $22.69 | $22.69 | 19,555 |
| 2024-04-02 | $20.83 | $22.71 | $20.83 | $22.69 | $22.69 | 15,841 |
| 2024-04-01 | $22.56 | $22.98 | $22.56 | $22.69 | $22.69 | 15,841 |
| 2024-03-28 | $23.25 | $23.75 | $22.87 | $23.25 | $23.25 | 23,644 |
| 2024-03-27 | $23.29 | $23.47 | $23.10 | $23.41 | $23.18 | 23,196 |
| 2024-03-26 | $24.12 | $24.12 | $22.90 | $23.21 | $23.21 | 11,320 |
| 2024-03-25 | $24.00 | $24.00 | $23.45 | $23.54 | $23.54 | 14,025 |
| 2024-03-22 | $23.62 | $24.52 | $22.82 | $23.50 | $23.50 | 188,701 |
| 2024-03-21 | $22.80 | $24.07 | $22.80 | $23.62 | $23.62 | 37,001 |
| 2024-03-20 | $22.67 | $23.50 | $22.67 | $23.28 | $23.28 | 36,688 |
| 2024-03-19 | $23.30 | $23.40 | $22.67 | $23.28 | $23.28 | 51,358 |
| 2024-03-18 | $22.75 | $23.41 | $22.73 | $22.88 | $22.88 | 26,735 |
| 2024-03-15 | $21.78 | $22.45 | $21.78 | $22.45 | $22.45 | 114,732 |
| 2024-03-14 | $21.80 | $21.80 | $21.30 | $21.72 | $21.72 | 39,940 |
| 2024-03-13 | $20.95 | $22.30 | $20.95 | $22.00 | $22.00 | 26,434 |
| 2024-03-12 | $21.85 | $22.19 | $21.51 | $22.00 | $22.00 | 26,434 |
| 2024-03-11 | $22.00 | $22.54 | $21.35 | $21.51 | $21.51 | 176,584 |
| 2024-03-08 | $23.41 | $23.41 | $22.20 | $22.36 | $22.36 | 54,744 |
| 2024-03-07 | $22.73 | $22.73 | $21.95 | $22.14 | $22.14 | 182,534 |
| 2024-03-06 | $22.40 | $22.41 | $22.01 | $22.22 | $22.22 | 79,596 |
| 2024-03-05 | $21.79 | $21.90 | $21.30 | $21.75 | $21.75 | 96,920 |
| 2024-03-04 | $21.90 | $21.93 | $21.61 | $21.79 | $21.79 | 31,939 |
| 2024-03-01 | $21.78 | $21.90 | $21.59 | $21.90 | $21.90 | 23,791 |
| 2024-02-29 | $21.58 | $21.58 | $21.30 | $21.40 | $21.40 | 88,865 |
| 2024-02-28 | $22.00 | $22.00 | $21.21 | $21.40 | $21.40 | 35,767 |
| 2024-02-27 | $22.25 | $22.25 | $21.71 | $21.78 | $21.78 | 24,905 |
| 2024-02-26 | $22.00 | $22.25 | $21.70 | $22.00 | $22.00 | 41,852 |
| 2024-02-23 | $21.62 | $22.25 | $21.62 | $21.75 | $21.75 | 71,662 |
| 2024-02-22 | $21.60 | $22.00 | $21.60 | $21.75 | $21.75 | 27,870 |
| 2024-02-21 | $21.32 | $21.32 | $21.00 | $21.00 | $21.00 | 75,347 |
| 2024-02-20 | $20.62 | $21.73 | $20.62 | $20.89 | $20.89 | 49,686 |
| 2024-02-16 | $20.25 | $20.66 | $19.48 | $20.40 | $20.40 | 29,427 |
| 2024-02-15 | $19.46 | $19.99 | $19.37 | $19.78 | $19.78 | 22,062 |
| 2024-02-14 | $19.49 | $19.87 | $19.11 | $19.87 | $19.87 | 8,054 |
| 2024-02-13 | $19.18 | $19.87 | $19.05 | $19.06 | $19.06 | 39,800 |
| 2024-02-12 | $19.23 | $19.23 | $18.67 | $18.82 | $18.82 | 21,775 |
| 2024-02-09 | $18.98 | $19.36 | $18.45 | $18.68 | $18.68 | 17,185 |
| 2024-02-08 | $18.60 | $18.99 | $18.02 | $18.60 | $18.60 | 19,075 |
| 2024-02-07 | $18.40 | $19.60 | $18.40 | $18.79 | $18.79 | 16,814 |
| 2024-02-06 | $17.70 | $18.52 | $17.70 | $18.37 | $18.37 | 22,313 |
| 2024-02-05 | $17.40 | $17.40 | $16.68 | $16.95 | $16.95 | 38,472 |
| 2024-02-02 | $16.49 | $17.50 | $16.49 | $17.40 | $17.40 | 12,482 |
| 2024-02-01 | $17.51 | $17.60 | $17.09 | $17.60 | $17.60 | 13,764 |
| 2024-01-31 | $17.50 | $17.50 | $17.23 | $17.23 | $17.23 | 21,564 |
| 2024-01-30 | $17.18 | $17.61 | $16.88 | $17.25 | $17.25 | 43,904 |
| 2024-01-29 | $17.88 | $17.88 | $16.99 | $17.15 | $17.15 | 21,409 |
| 2024-01-26 | $17.59 | $17.59 | $16.88 | $16.93 | $16.93 | 19,593 |
| 2024-01-25 | $17.78 | $17.78 | $16.90 | $16.90 | $16.90 | 28,546 |
| 2024-01-24 | $17.25 | $17.92 | $17.00 | $17.33 | $17.33 | 157,064 |
| 2024-01-23 | $16.61 | $18.08 | $16.61 | $17.67 | $17.67 | 11,756 |
| 2024-01-22 | $17.80 | $18.00 | $17.62 | $17.81 | $17.81 | 23,166 |
| 2024-01-19 | $17.80 | $17.80 | $17.02 | $17.53 | $17.53 | 19,193 |
| 2024-01-18 | $17.00 | $18.04 | $17.00 | $17.36 | $17.36 | 62,571 |
| 2024-01-17 | $17.10 | $17.45 | $17.00 | $17.27 | $17.27 | 54,849 |
| 2024-01-16 | $17.00 | $17.10 | $16.82 | $16.82 | $16.82 | 29,036 |
| 2024-01-12 | $16.50 | $16.74 | $16.50 | $16.67 | $16.67 | 19,937 |
| 2024-01-11 | $16.40 | $16.44 | $16.15 | $16.33 | $16.33 | 26,883 |
| 2024-01-10 | $16.45 | $16.45 | $16.13 | $16.20 | $16.20 | 14,097 |
| 2024-01-09 | $16.59 | $16.61 | $16.00 | $16.09 | $16.09 | 10,082 |
| 2024-01-08 | $16.23 | $16.64 | $16.22 | $16.63 | $16.63 | 19,042 |
| 2024-01-05 | $16.00 | $16.36 | $16.00 | $16.36 | $16.36 | 13,592 |
| 2024-01-04 | $15.90 | $16.14 | $15.90 | $16.02 | $16.02 | 17,222 |
| 2024-01-03 | $15.80 | $16.28 | $15.52 | $16.28 | $16.28 | 7,815 |
| 2024-01-02 | $15.90 | $16.25 | $15.83 | $15.96 | $15.96 | 18,803 |
| 2023-12-29 | $16.25 | $16.43 | $15.88 | $15.92 | $15.92 | 8,195 |
| 2023-12-28 | $16.67 | $16.68 | $15.33 | $16.16 | $16.16 | 15,914 |
| 2023-12-27 | $47.50 | $47.95 | $46.02 | $47.02 | $15.67 | 9,825 |
| 2023-12-26 | $47.17 | $47.95 | $46.53 | $47.50 | $15.83 | 24,204 |
| 2023-12-22 | $46.25 | $47.91 | $45.72 | $46.99 | $15.66 | 12,081 |
| 2023-12-21 | $46.04 | $46.79 | $45.48 | $46.14 | $15.38 | 25,005 |
| 2023-12-20 | $45.48 | $46.98 | $45.40 | $46.51 | $15.50 | 15,813 |
| 2023-12-19 | $46.03 | $46.76 | $46.00 | $46.35 | $15.45 | 40,164 |
| 2023-12-18 | $44.04 | $46.97 | $44.04 | $46.27 | $15.42 | 33,165 |
| 2023-12-15 | $46.93 | $47.56 | $46.73 | $46.75 | $46.75 | 5,529 |
| 2023-12-14 | $46.72 | $47.80 | $45.65 | $46.93 | $46.93 | 8,074 |
| 2023-12-13 | $46.45 | $46.73 | $45.85 | $46.73 | $46.73 | 2,336 |
| 2023-12-12 | $47.00 | $47.40 | $45.25 | $46.11 | $46.11 | 2,665 |
| 2023-12-11 | $46.52 | $47.28 | $45.82 | $47.24 | $47.24 | 9,106 |
| 2023-12-08 | $46.50 | $47.11 | $46.07 | $47.11 | $47.11 | 5,844 |
| 2023-12-07 | $46.90 | $47.92 | $45.85 | $47.30 | $47.30 | 6,753 |
| 2023-12-06 | $47.07 | $47.44 | $46.80 | $47.00 | $47.00 | 4,975 |
| 2023-12-05 | $46.40 | $46.87 | $46.37 | $46.65 | $46.65 | 4,904 |
| 2023-12-04 | $47.01 | $47.25 | $46.06 | $46.40 | $46.40 | 12,917 |
| 2023-12-01 | $46.71 | $47.95 | $45.52 | $47.52 | $47.52 | 10,065 |
| 2023-11-30 | $46.67 | $47.33 | $46.04 | $46.67 | $46.67 | 11,360 |
| 2023-11-29 | $47.95 | $47.95 | $45.61 | $47.95 | $47.95 | 12,298 |
| 2023-11-28 | $46.94 | $47.75 | $46.40 | $47.25 | $47.25 | 3,665 |
| 2023-11-27 | $47.48 | $47.94 | $46.69 | $47.65 | $47.65 | 4,997 |
| 2023-11-24 | $45.92 | $47.61 | $45.92 | $47.11 | $47.11 | 32,261 |
| 2023-11-22 | $47.78 | $47.78 | $46.04 | $47.00 | $47.00 | 3,756 |
| 2023-11-21 | $47.40 | $47.70 | $47.19 | $47.69 | $47.69 | 3,337 |
| 2023-11-20 | $47.47 | $48.14 | $47.00 | $48.00 | $48.00 | 6,581 |
| 2023-11-17 | $47.47 | $48.14 | $47.47 | $47.88 | $47.88 | 10,892 |
| 2023-11-16 | $47.19 | $47.60 | $46.94 | $47.41 | $47.41 | 10,835 |
| 2023-11-15 | $47.69 | $47.83 | $47.46 | $47.83 | $47.83 | 3,494 |
| 2023-11-14 | $48.00 | $48.14 | $47.19 | $48.14 | $48.14 | 12,631 |
| 2023-11-13 | $45.99 | $48.18 | $45.99 | $47.49 | $47.49 | 10,065 |
| 2023-11-10 | $47.98 | $48.18 | $46.81 | $47.30 | $47.30 | 11,061 |
| 2023-11-09 | $46.09 | $48.00 | $45.59 | $46.09 | $46.09 | 7,515 |
| 2023-11-08 | $45.52 | $45.52 | $45.11 | $45.20 | $45.20 | 11,554 |
| 2023-11-07 | $47.16 | $47.66 | $45.15 | $46.35 | $46.35 | 31,531 |
| 2023-11-06 | $47.00 | $47.84 | $46.47 | $46.99 | $46.99 | 6,980 |
| 2023-11-03 | $47.50 | $48.00 | $47.46 | $47.54 | $47.54 | 13,613 |
| 2023-11-02 | $46.57 | $47.49 | $46.13 | $47.03 | $47.03 | 11,628 |
| 2023-11-01 | $47.70 | $48.12 | $47.64 | $48.12 | $48.12 | 24,916 |
| 2023-10-31 | $46.69 | $47.37 | $45.44 | $46.35 | $46.35 | 2,383 |
| 2023-10-30 | $45.61 | $46.55 | $45.13 | $46.40 | $46.40 | 10,600 |
| 2023-10-27 | $46.60 | $47.70 | $45.50 | $47.70 | $47.70 | 8,557 |
| 2023-10-26 | $47.05 | $47.05 | $45.25 | $46.04 | $46.04 | 7,116 |
| 2023-10-25 | $47.70 | $47.70 | $46.51 | $46.70 | $46.70 | 6,020 |
| 2023-10-24 | $45.33 | $47.00 | $45.13 | $46.00 | $46.00 | 11,139 |
| 2023-10-23 | $46.87 | $46.87 | $45.40 | $45.68 | $45.68 | 13,871 |
| 2023-10-20 | $47.00 | $47.08 | $45.94 | $46.52 | $46.52 | 4,476 |
| 2023-10-19 | $47.37 | $47.37 | $45.73 | $45.73 | $45.73 | 17,930 |
| 2023-10-18 | $47.82 | $47.82 | $46.93 | $46.93 | $46.93 | 4,157 |
| 2023-10-17 | $48.23 | $48.37 | $47.00 | $47.89 | $47.89 | 3,611 |
| 2023-10-16 | $48.00 | $48.00 | $47.74 | $48.00 | $48.00 | 4,411 |
| 2023-10-13 | $47.33 | $48.38 | $46.86 | $47.68 | $47.68 | 7,379 |
| 2023-10-12 | $47.34 | $48.38 | $46.84 | $48.38 | $48.38 | 5,602 |
| 2023-10-11 | $47.75 | $47.75 | $46.84 | $46.84 | $46.84 | 2,228 |
| 2023-10-10 | $47.85 | $48.08 | $47.71 | $47.80 | $47.80 | 6,912 |
| 2023-10-09 | $46.92 | $46.92 | $46.23 | $46.54 | $46.54 | 11,811 |
| 2023-10-06 | $47.84 | $47.84 | $45.50 | $46.44 | $46.44 | 7,882 |
| 2023-10-05 | $45.50 | $45.66 | $44.60 | $45.13 | $45.13 | 8,096 |
| 2023-10-04 | $44.34 | $45.28 | $44.34 | $45.28 | $45.28 | 11,820 |
| 2023-10-03 | $44.58 | $46.79 | $44.58 | $45.81 | $45.81 | 16,952 |
| 2023-10-02 | $47.43 | $48.72 | $47.16 | $47.16 | $47.16 | 8,416 |
| 2023-09-29 | $48.75 | $49.13 | $47.67 | $47.76 | $47.76 | 7,268 |
| 2023-09-28 | $50.49 | $50.49 | $48.70 | $48.70 | $48.70 | 4,248 |
| 2023-09-27 | $48.00 | $49.64 | $48.00 | $49.37 | $48.70 | 7,080 |
| 2023-09-26 | $49.40 | $49.49 | $49.05 | $49.05 | $48.39 | 5,087 |
| 2023-09-25 | $50.00 | $50.51 | $49.67 | $50.10 | $49.42 | 13,158 |
| 2023-09-22 | $51.03 | $51.03 | $50.20 | $50.30 | $50.30 | 20,859 |
| 2023-09-21 | $51.00 | $52.22 | $51.00 | $51.40 | $51.40 | 5,520 |
| 2023-09-20 | $52.37 | $52.48 | $51.15 | $51.16 | $51.16 | 4,855 |
| 2023-09-19 | $52.52 | $52.52 | $51.76 | $52.52 | $52.52 | 5,060 |
| 2023-09-18 | $52.02 | $52.48 | $51.65 | $52.00 | $52.00 | 4,464 |
| 2023-09-15 | $52.00 | $52.27 | $51.64 | $52.00 | $52.00 | 3,382 |
| 2023-09-14 | $51.44 | $51.54 | $51.25 | $51.45 | $51.45 | 3,084 |
| 2023-09-13 | $51.28 | $52.05 | $50.50 | $51.20 | $51.20 | 3,637 |
| 2023-09-12 | $52.02 | $52.02 | $50.65 | $51.00 | $51.00 | 8,815 |
| 2023-09-11 | $51.25 | $51.59 | $50.83 | $51.00 | $51.00 | 7,327 |
| 2023-09-08 | $51.00 | $51.00 | $50.35 | $50.70 | $50.70 | 8,724 |
| 2023-09-07 | $51.24 | $51.76 | $51.24 | $51.60 | $51.60 | 42,302 |
| 2023-09-06 | $51.70 | $52.94 | $51.14 | $51.49 | $51.49 | 12,041 |
| 2023-09-05 | $51.64 | $52.14 | $51.64 | $51.70 | $51.70 | 14,970 |
| 2023-09-01 | $50.00 | $50.50 | $50.00 | $50.40 | $50.40 | 14,407 |
| 2023-08-31 | $47.91 | $49.80 | $47.91 | $49.28 | $49.28 | 17,345 |
| 2023-08-30 | $48.05 | $48.48 | $48.02 | $48.27 | $48.27 | 45,377 |
| 2023-08-29 | $47.41 | $48.19 | $47.18 | $48.05 | $48.05 | 4,249 |
| 2023-08-28 | $47.91 | $48.00 | $47.54 | $48.00 | $48.00 | 7,123 |
| 2023-08-25 | $47.29 | $48.08 | $47.29 | $48.08 | $48.08 | 4,978 |
| 2023-08-24 | $47.92 | $48.00 | $46.95 | $47.10 | $47.10 | 4,861 |
| 2023-08-23 | $47.75 | $49.22 | $47.14 | $48.15 | $48.15 | 4,929 |
| 2023-08-22 | $48.49 | $48.49 | $47.76 | $47.76 | $47.76 | 3,151 |
| 2023-08-21 | $47.35 | $47.35 | $46.92 | $47.00 | $47.00 | 9,236 |
| 2023-08-18 | $46.50 | $48.04 | $46.10 | $47.07 | $47.07 | 15,824 |
| 2023-08-17 | $48.84 | $48.84 | $46.32 | $46.77 | $46.77 | 29,677 |
| 2023-08-16 | $49.13 | $49.13 | $47.48 | $47.73 | $47.73 | 9,242 |
| 2023-08-15 | $48.26 | $50.54 | $48.19 | $48.75 | $48.75 | 17,372 |
| 2023-08-14 | $49.41 | $50.06 | $49.01 | $49.42 | $49.42 | 11,762 |
| 2023-08-11 | $49.76 | $49.98 | $49.09 | $49.63 | $49.63 | 5,204 |
| 2023-08-10 | $50.33 | $50.33 | $49.92 | $49.92 | $49.92 | 6,967 |
| 2023-08-09 | $49.85 | $50.14 | $49.30 | $49.38 | $49.38 | 4,859 |
| 2023-08-08 | $50.87 | $50.87 | $49.10 | $49.72 | $49.72 | 89,390 |
| 2023-08-07 | $49.87 | $51.40 | $49.87 | $50.30 | $50.30 | 6,358 |
| 2023-08-04 | $50.27 | $51.45 | $48.89 | $50.60 | $50.60 | 4,037 |
| 2023-08-03 | $49.39 | $49.69 | $49.10 | $49.36 | $49.36 | 8,266 |
| 2023-08-02 | $50.00 | $50.40 | $49.39 | $49.70 | $49.70 | 3,101 |
| 2023-08-01 | $51.21 | $51.64 | $50.62 | $50.98 | $50.98 | 3,293 |
| 2023-07-31 | $51.28 | $51.46 | $51.00 | $51.46 | $51.46 | 4,871 |
| 2023-07-28 | $51.17 | $51.36 | $50.30 | $51.36 | $51.36 | 5,870 |
| 2023-07-27 | $51.14 | $51.14 | $49.67 | $49.67 | $49.67 | 3,715 |
| 2023-07-26 | $50.64 | $50.64 | $49.92 | $50.38 | $50.38 | 3,336 |
| 2023-07-25 | $50.85 | $50.85 | $50.07 | $50.75 | $50.75 | 9,887 |
| 2023-07-24 | $49.74 | $50.50 | $49.74 | $50.07 | $50.07 | 3,964 |
| 2023-07-21 | $50.42 | $50.61 | $50.33 | $50.40 | $50.40 | 2,485 |
| 2023-07-20 | $50.50 | $50.50 | $50.19 | $50.37 | $50.37 | 2,103 |
| 2023-07-19 | $52.66 | $52.66 | $50.20 | $50.38 | $50.38 | 5,071 |
| 2023-07-18 | $48.75 | $50.40 | $48.75 | $50.18 | $50.18 | 13,063 |
| 2023-07-17 | $49.38 | $50.00 | $49.38 | $49.60 | $49.60 | 6,477 |
| 2023-07-14 | $49.70 | $49.99 | $49.08 | $49.37 | $49.37 | 37,644 |
| 2023-07-13 | $49.96 | $49.96 | $49.41 | $49.70 | $49.70 | 7,668 |
| 2023-07-12 | $49.00 | $49.20 | $48.38 | $48.95 | $48.95 | 15,330 |
| 2023-07-11 | $48.90 | $49.38 | $48.20 | $49.38 | $49.38 | 13,153 |
| 2023-07-10 | $48.31 | $48.94 | $48.31 | $48.90 | $48.90 | 5,157 |
| 2023-07-07 | $48.59 | $48.59 | $47.51 | $48.08 | $48.08 | 8,202 |
| 2023-07-06 | $47.80 | $47.85 | $47.32 | $47.75 | $47.75 | 10,645 |
| 2023-07-05 | $49.15 | $49.15 | $48.25 | $48.48 | $48.48 | 9,969 |
| 2023-07-03 | $48.55 | $49.15 | $48.55 | $49.15 | $49.15 | 4,733 |
| 2023-06-30 | $48.45 | $48.79 | $48.15 | $48.40 | $48.40 | 12,754 |
| 2023-06-29 | $47.98 | $49.95 | $47.98 | $48.45 | $48.45 | 7,844 |
| 2023-06-28 | $48.25 | $48.66 | $47.98 | $48.66 | $48.66 | 10,799 |
| 2023-06-27 | $47.95 | $47.98 | $47.53 | $47.98 | $47.98 | 6,933 |
| 2023-06-26 | $48.60 | $48.94 | $47.93 | $48.11 | $48.11 | 12,088 |
| 2023-06-23 | $48.67 | $48.70 | $48.22 | $48.55 | $48.55 | 37,389 |
| 2023-06-22 | $51.73 | $51.79 | $51.45 | $51.65 | $51.65 | 23,940 |
| 2023-06-21 | $51.21 | $51.75 | $51.05 | $51.45 | $51.45 | 32,726 |
| 2023-06-20 | $51.21 | $51.23 | $50.39 | $50.90 | $50.90 | 50,257 |
| 2023-06-16 | $50.21 | $50.21 | $48.76 | $49.52 | $49.52 | 10,620 |
| 2023-06-15 | $48.83 | $48.83 | $48.00 | $48.75 | $48.75 | 15,315 |
| 2023-06-14 | $48.95 | $49.07 | $47.86 | $48.00 | $48.00 | 19,339 |
| 2023-06-13 | $46.89 | $47.62 | $46.40 | $47.00 | $47.00 | 21,348 |
| 2023-06-12 | $45.36 | $45.36 | $45.19 | $45.30 | $45.30 | 17,547 |
| 2023-06-09 | $45.07 | $45.46 | $45.07 | $45.41 | $45.41 | 6,777 |
| 2023-06-08 | $43.97 | $43.97 | $43.43 | $43.94 | $43.94 | 11,135 |
| 2023-06-07 | $44.80 | $44.80 | $43.33 | $43.78 | $43.78 | 11,418 |
| 2023-06-06 | $43.52 | $44.81 | $43.52 | $44.81 | $44.81 | 7,038 |
| 2023-06-05 | $43.08 | $43.08 | $42.65 | $42.65 | $42.65 | 16,288 |
| 2023-06-02 | $42.55 | $42.81 | $42.03 | $42.77 | $42.77 | 54,439 |
| 2023-06-01 | $41.55 | $42.31 | $41.43 | $41.80 | $41.80 | 20,176 |
| 2023-05-31 | $41.23 | $41.23 | $40.07 | $40.40 | $40.40 | 12,302 |
| 2023-05-30 | $42.37 | $42.68 | $42.02 | $42.43 | $42.43 | 17,359 |
| 2023-05-26 | $41.16 | $41.81 | $40.50 | $41.27 | $41.27 | 24,443 |
| 2023-05-25 | $40.85 | $40.85 | $40.51 | $40.60 | $40.60 | 6,576 |
| 2023-05-24 | $40.45 | $40.61 | $40.40 | $40.44 | $40.44 | 5,826 |
| 2023-05-23 | $40.68 | $40.68 | $40.34 | $40.42 | $40.42 | 8,601 |
| 2023-05-22 | $41.34 | $41.34 | $40.60 | $40.74 | $40.74 | 11,411 |
| 2023-05-19 | $40.25 | $40.38 | $40.13 | $40.38 | $40.38 | 8,091 |
| 2023-05-18 | $40.42 | $41.00 | $40.17 | $40.90 | $40.90 | 17,404 |
| 2023-05-17 | $39.95 | $40.15 | $39.90 | $39.92 | $39.92 | 7,866 |
| 2023-05-16 | $40.15 | $40.15 | $39.65 | $39.65 | $39.65 | 9,526 |
| 2023-05-15 | $40.00 | $40.00 | $39.72 | $39.92 | $39.92 | 11,666 |
| 2023-05-12 | $39.80 | $40.10 | $39.67 | $39.72 | $39.72 | 7,518 |
| 2023-05-11 | $39.73 | $39.85 | $39.72 | $39.85 | $39.85 | 6,492 |
| 2023-05-10 | $39.78 | $40.33 | $39.43 | $39.55 | $39.55 | 7,982 |
| 2023-05-09 | $39.50 | $40.15 | $39.47 | $39.85 | $39.85 | 14,179 |
| 2023-05-08 | $36.85 | $37.70 | $36.85 | $37.62 | $37.62 | 10,997 |
| 2023-05-05 | $36.80 | $37.45 | $36.80 | $37.28 | $37.28 | 4,396 |
| 2023-05-04 | $38.93 | $38.93 | $37.26 | $38.00 | $38.00 | 2,833 |
| 2023-05-03 | $36.16 | $37.00 | $36.16 | $36.90 | $36.90 | 3,672 |
| 2023-05-02 | $36.90 | $36.95 | $36.25 | $36.50 | $36.50 | 4,059 |
| 2023-05-01 | $36.97 | $37.77 | $35.83 | $36.94 | $36.94 | 4,785 |
| 2023-04-28 | $38.36 | $38.36 | $37.11 | $37.29 | $37.29 | 2,860 |
| 2023-04-27 | $37.15 | $37.73 | $37.15 | $37.73 | $37.73 | 29,244 |
| 2023-04-26 | $37.06 | $37.77 | $37.06 | $37.11 | $37.11 | 8,103 |
| 2023-04-25 | $37.40 | $37.40 | $37.00 | $37.00 | $37.00 | 4,686 |
| 2023-04-24 | $37.32 | $37.56 | $37.00 | $37.40 | $37.40 | 3,725 |
| 2023-04-21 | $37.39 | $37.52 | $37.10 | $37.36 | $37.36 | 15,056 |
| 2023-04-20 | $37.60 | $37.60 | $37.18 | $37.18 | $37.18 | 7,438 |
| 2023-04-19 | $37.50 | $37.77 | $37.38 | $37.62 | $37.62 | 9,070 |
| 2023-04-18 | $37.44 | $37.69 | $37.44 | $37.64 | $37.64 | 7,786 |
| 2023-04-17 | $37.59 | $37.87 | $36.78 | $37.44 | $37.44 | 16,101 |
| 2023-04-14 | $38.46 | $38.46 | $37.67 | $38.02 | $38.02 | 26,127 |
| 2023-04-13 | $37.59 | $38.13 | $37.50 | $37.71 | $37.71 | 78,963 |
| 2023-04-12 | $37.00 | $37.63 | $37.00 | $37.61 | $37.61 | 25,377 |
| 2023-04-11 | $36.65 | $36.99 | $36.55 | $36.59 | $36.59 | 9,843 |
| 2023-04-10 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 270 |
| 2023-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 209 |
| 2023-04-05 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 140 |
| 2023-04-04 | $36.83 | $36.83 | $36.37 | $36.37 | $36.37 | 662 |
| 2023-04-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 60 |
| 2023-03-31 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 185 |
| 2023-03-30 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1,127 |
| 2023-03-29 | $35.73 | $35.73 | $35.73 | $35.73 | $34.95 | 95 |
| 2023-03-28 | $35.70 | $35.73 | $35.70 | $35.73 | $34.95 | 1,382 |
| 2023-03-27 | $35.07 | $35.70 | $35.07 | $35.70 | $34.92 | 2,928 |
| 2023-03-24 | $34.74 | $35.09 | $34.74 | $35.00 | $34.24 | 4,224 |
| 2023-03-23 | $35.62 | $35.62 | $35.62 | $35.62 | $34.84 | 103 |
| 2023-03-22 | $34.92 | $35.15 | $34.92 | $35.15 | $34.38 | 1,226 |
| 2023-03-21 | $35.55 | $35.65 | $35.05 | $35.65 | $34.87 | 1,520 |
| 2023-03-20 | $35.47 | $35.47 | $35.27 | $35.27 | $34.50 | 1,990 |
| 2023-03-17 | $34.10 | $34.50 | $34.10 | $34.50 | $34.50 | 1,313 |
| 2023-03-16 | $34.30 | $34.30 | $33.90 | $34.30 | $34.30 | 1,748 |
| 2023-03-15 | $34.50 | $34.50 | $34.03 | $34.03 | $34.03 | 5,836 |
| 2023-03-14 | $35.37 | $35.38 | $35.37 | $35.38 | $35.38 | 290 |
| 2023-03-13 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 437 |
| 2023-03-10 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 850 |
| 2023-03-09 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 400 |
| 2023-03-08 | $37.00 | $37.37 | $37.00 | $37.35 | $37.35 | 20,660 |
| 2023-03-07 | $37.07 | $37.70 | $36.81 | $36.81 | $36.81 | 2,556 |
| 2023-03-06 | $36.68 | $37.16 | $36.68 | $37.10 | $37.10 | 5,333 |
| 2023-03-03 | $36.00 | $36.30 | $36.00 | $36.27 | $36.27 | 1,328 |
| 2023-03-02 | $34.93 | $34.94 | $34.93 | $34.94 | $34.94 | 459 |
| 2023-03-01 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 533 |
| 2023-02-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 148 |
| 2023-02-27 | $34.28 | $34.45 | $34.28 | $34.45 | $34.45 | 1,038 |
| 2023-02-24 | $34.13 | $34.30 | $34.08 | $34.10 | $34.10 | 7,229 |
| 2023-02-23 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 1 |
| 2023-02-22 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 321 |
| 2023-02-21 | $35.22 | $35.22 | $34.59 | $34.59 | $34.59 | 758 |
| 2023-02-17 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 75 |
| 2023-02-16 | $34.58 | $34.58 | $34.05 | $34.34 | $34.34 | 29,831 |
| 2023-02-15 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 157 |
| 2023-02-14 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 691 |
| 2023-02-13 | $35.32 | $35.39 | $35.05 | $35.39 | $35.39 | 2,483 |
| 2023-02-10 | $35.28 | $35.80 | $35.28 | $35.80 | $35.80 | 1,190 |
| 2023-02-09 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 125 |
| 2023-02-08 | $35.07 | $35.15 | $35.07 | $35.15 | $35.15 | 770 |
| 2023-02-07 | $34.90 | $35.12 | $34.90 | $35.12 | $35.12 | 1,563 |
| 2023-02-06 | $34.95 | $35.24 | $34.95 | $34.95 | $34.95 | 1,224 |
| 2023-02-03 | $34.42 | $34.42 | $33.90 | $33.92 | $33.92 | 2,004 |
| 2023-02-02 | $33.60 | $33.60 | $33.49 | $33.49 | $33.49 | 910 |
| 2023-02-01 | $33.78 | $33.78 | $33.32 | $33.32 | $33.32 | 653 |
| 2023-01-31 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 476 |
| 2023-01-30 | $33.83 | $33.83 | $33.43 | $33.43 | $33.43 | 1,154 |
| 2023-01-27 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 294 |
| 2023-01-26 | $34.33 | $34.34 | $34.03 | $34.03 | $34.03 | 1,690 |
| 2023-01-25 | $33.82 | $34.31 | $33.82 | $34.04 | $34.04 | 1,491 |
| 2023-01-24 | $34.00 | $34.01 | $33.74 | $34.01 | $34.01 | 4,844 |
| 2023-01-23 | $33.39 | $33.50 | $33.39 | $33.42 | $33.42 | 1,545 |
| 2023-01-20 | $33.03 | $33.77 | $33.03 | $33.77 | $33.77 | 1,904 |
| 2023-01-19 | $33.47 | $34.00 | $33.00 | $34.00 | $34.00 | 3,740 |
| 2023-01-18 | $33.96 | $33.96 | $33.33 | $33.44 | $33.44 | 6,686 |
| 2023-01-17 | $33.86 | $33.86 | $33.47 | $33.81 | $33.81 | 10,093 |
| 2023-01-13 | $33.65 | $34.00 | $33.55 | $33.88 | $33.88 | 3,180 |
| 2023-01-12 | $32.95 | $33.34 | $32.95 | $33.30 | $33.30 | 3,506 |
| 2023-01-11 | $31.58 | $32.25 | $31.42 | $32.25 | $32.25 | 921 |
| 2023-01-10 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 382 |
| 2023-01-09 | $31.38 | $32.25 | $31.12 | $31.62 | $31.62 | 1,035 |
| 2023-01-06 | $31.38 | $32.28 | $31.38 | $31.83 | $31.83 | 2,315 |
| 2023-01-05 | $32.45 | $32.45 | $31.76 | $31.92 | $31.92 | 1,485 |
| 2023-01-04 | $31.37 | $32.10 | $31.37 | $31.62 | $31.62 | 4,000 |
| 2023-01-03 | $32.67 | $32.74 | $31.65 | $32.15 | $32.15 | 917 |
| 2022-12-30 | $31.35 | $31.75 | $31.35 | $31.75 | $31.75 | 880 |
| 2022-12-29 | $31.73 | $31.73 | $31.24 | $31.24 | $31.24 | 1,204 |
| 2022-12-28 | $32.09 | $32.19 | $32.09 | $32.19 | $32.19 | 15,080 |
| 2022-12-27 | $32.25 | $32.40 | $32.25 | $32.40 | $32.40 | 3,826 |
| 2022-12-23 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 475 |
| 2022-12-22 | $32.75 | $32.75 | $32.67 | $32.67 | $32.67 | 332 |
| 2022-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 118 |
| 2022-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,013 |
| 2022-12-19 | $32.00 | $32.36 | $32.00 | $32.00 | $32.00 | 1,180 |
| 2022-12-16 | $31.75 | $32.85 | $31.75 | $32.30 | $32.30 | 3,026 |
| 2022-12-15 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1,566 |
| 2022-12-14 | $32.20 | $33.82 | $32.20 | $33.82 | $33.82 | 631 |
| 2022-12-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 840 |
| 2022-12-12 | $32.72 | $32.72 | $32.10 | $32.10 | $32.10 | 1,505 |
| 2022-12-09 | $32.84 | $33.02 | $32.84 | $33.02 | $33.02 | 407 |
| 2022-12-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1 |
| 2022-12-07 | $33.00 | $33.00 | $32.75 | $32.75 | $32.75 | 929 |
| 2022-12-06 | $32.25 | $32.26 | $32.18 | $32.18 | $32.18 | 2,291 |
| 2022-12-05 | $32.50 | $32.50 | $32.10 | $32.25 | $32.25 | 3,212 |
| 2022-12-02 | $32.79 | $32.90 | $32.71 | $32.71 | $32.71 | 63,235 |
| 2022-12-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 130 |
| 2022-11-30 | $33.50 | $33.70 | $33.12 | $33.12 | $33.12 | 1,672 |
| 2022-11-29 | $32.98 | $32.98 | $31.96 | $31.96 | $31.96 | 5,096 |
| 2022-11-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 520 |
| 2022-11-25 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2022-11-23 | $32.80 | $33.06 | $32.49 | $32.75 | $32.75 | 5,033 |
| 2022-11-22 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 67 |
| 2022-11-21 | $31.52 | $31.63 | $31.08 | $31.63 | $31.63 | 3,850 |
| 2022-11-18 | $31.80 | $31.80 | $30.41 | $30.70 | $30.70 | 1,413 |
| 2022-11-17 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2022-11-16 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 400 |
| 2022-11-15 | $30.99 | $30.99 | $30.27 | $30.27 | $30.27 | 642 |
| 2022-11-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 382 |
| 2022-11-11 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 26 |
| 2022-11-10 | $31.00 | $31.35 | $30.95 | $31.35 | $31.35 | 3,989 |
| 2022-11-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 11 |
| 2022-11-08 | $30.00 | $30.05 | $29.70 | $29.70 | $29.70 | 961 |
| 2022-11-07 | $30.00 | $30.00 | $29.28 | $30.00 | $30.00 | 1,152 |
| 2022-11-04 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 118 |
| 2022-11-03 | $28.64 | $28.70 | $28.64 | $28.70 | $28.70 | 314 |
| 2022-11-02 | $28.30 | $28.92 | $28.30 | $28.92 | $28.92 | 1,073 |
| 2022-11-01 | $28.41 | $28.41 | $28.32 | $28.32 | $28.32 | 743 |
| 2022-10-31 | $26.47 | $27.15 | $26.47 | $27.15 | $27.15 | 620 |
| 2022-10-28 | $27.00 | $27.84 | $26.78 | $27.56 | $27.56 | 5,367 |
| 2022-10-27 | $26.70 | $27.50 | $26.70 | $27.50 | $27.50 | 861 |
| 2022-10-26 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 51 |
| 2022-10-25 | $28.20 | $28.20 | $28.03 | $28.03 | $28.03 | 590 |
| 2022-10-24 | $26.82 | $27.53 | $26.82 | $27.25 | $27.25 | 2,890 |
| 2022-10-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 305 |
| 2022-10-20 | $27.03 | $27.03 | $26.50 | $26.77 | $26.77 | 2,394 |
| 2022-10-19 | $27.15 | $27.59 | $27.00 | $27.40 | $27.40 | 11,275 |
| 2022-10-18 | $27.30 | $27.47 | $27.02 | $27.46 | $27.46 | 3,508 |
| 2022-10-17 | $26.64 | $27.10 | $26.64 | $27.10 | $27.10 | 985 |
| 2022-10-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 79 |
| 2022-10-13 | $27.35 | $27.87 | $27.35 | $27.87 | $27.87 | 2,018 |
| 2022-10-12 | $27.83 | $27.83 | $27.49 | $27.60 | $27.60 | 4,469 |
| 2022-10-11 | $27.54 | $28.10 | $27.54 | $28.10 | $28.10 | 560 |
| 2022-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,656 |
| 2022-10-07 | $29.69 | $29.69 | $27.99 | $29.38 | $29.38 | 752 |
| 2022-10-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-10-05 | $28.49 | $29.25 | $28.49 | $29.25 | $29.25 | 1,090 |
| 2022-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 154 |
| 2022-10-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 322 |
| 2022-09-30 | $28.00 | $28.00 | $27.12 | $27.12 | $27.12 | 892 |
| 2022-09-29 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 577 |
| 2022-09-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.38 | 194 |
| 2022-09-27 | $28.20 | $28.20 | $28.20 | $28.20 | $27.69 | 25,192 |
| 2022-09-26 | $28.63 | $28.63 | $28.20 | $28.57 | $28.06 | 5,079 |
| 2022-09-23 | $29.50 | $30.00 | $29.00 | $30.00 | $29.46 | 1,986 |
| 2022-09-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.23 | 144 |
| 2022-09-21 | $30.66 | $30.66 | $30.28 | $30.28 | $29.74 | 307 |
| 2022-09-20 | $31.02 | $31.02 | $31.02 | $31.02 | $30.46 | 135 |
| 2022-09-19 | $30.83 | $31.02 | $29.65 | $31.02 | $30.46 | 1,444 |
| 2022-09-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.20 | 226 |
| 2022-09-15 | $31.32 | $31.32 | $30.75 | $30.75 | $30.20 | 387 |
| 2022-09-14 | $31.20 | $31.20 | $31.20 | $31.20 | $30.64 | 1,200 |
| 2022-09-13 | $30.31 | $30.31 | $29.86 | $30.00 | $29.46 | 20,461 |
| 2022-09-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.71 | 28 |
| 2022-09-09 | $30.25 | $30.25 | $30.25 | $30.25 | $29.71 | 23 |
| 2022-09-08 | $30.50 | $30.50 | $30.25 | $30.25 | $29.71 | 2,366 |
| 2022-09-07 | $28.93 | $29.90 | $28.93 | $29.90 | $29.36 | 3,313 |
| 2022-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.44 | 300 |
| 2022-09-02 | $31.05 | $31.05 | $31.05 | $31.05 | $30.49 | 694 |
| 2022-09-01 | $30.52 | $31.69 | $30.52 | $31.30 | $30.74 | 4,198 |
| 2022-08-31 | $33.00 | $33.11 | $32.36 | $32.36 | $31.78 | 1,096 |
| 2022-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.41 | 625 |
| 2022-08-29 | $32.54 | $33.00 | $32.54 | $33.00 | $33.00 | 3,906 |
| 2022-08-26 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 200 |
| 2022-08-25 | $32.26 | $34.08 | $32.06 | $33.01 | $33.01 | 1,830 |
| 2022-08-24 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 53 |
| 2022-08-23 | $32.23 | $32.25 | $32.23 | $32.25 | $32.25 | 5,481 |
| 2022-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 83 |
| 2022-08-19 | $32.28 | $32.67 | $32.00 | $32.00 | $32.00 | 1,408 |
| 2022-08-18 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 202 |
| 2022-08-17 | $32.30 | $32.30 | $32.28 | $32.28 | $32.28 | 1,817 |
| 2022-08-16 | $31.89 | $31.89 | $31.80 | $31.80 | $31.80 | 288 |
| 2022-08-15 | $31.27 | $32.00 | $31.27 | $32.00 | $32.00 | 2,383 |
| 2022-08-12 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 577 |
| 2022-08-11 | $31.69 | $31.69 | $31.14 | $31.30 | $31.30 | 1,001 |
| 2022-08-10 | $30.52 | $31.02 | $30.52 | $31.02 | $31.02 | 1,121 |
| 2022-08-09 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 5 |
| 2022-08-08 | $31.08 | $31.08 | $30.10 | $30.15 | $30.15 | 1,434 |
| 2022-08-05 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1,059 |
| 2022-08-04 | $30.15 | $31.76 | $30.15 | $31.00 | $31.00 | 1,745 |
| 2022-08-03 | $30.88 | $31.09 | $30.88 | $31.09 | $31.09 | 1,436 |
| 2022-08-02 | $31.58 | $31.58 | $31.40 | $31.40 | $31.40 | 2,908 |
| 2022-08-01 | $30.00 | $30.91 | $30.00 | $30.30 | $30.30 | 1,883 |
| 2022-07-29 | $30.00 | $30.00 | $28.53 | $28.53 | $28.53 | 18,223 |
| 2022-07-28 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 292 |
| 2022-07-27 | $28.78 | $29.39 | $28.78 | $29.20 | $29.20 | 1,559 |
| 2022-07-26 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 201 |
| 2022-07-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 207 |
| 2022-07-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 231 |
| 2022-07-21 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 58 |
| 2022-07-20 | $29.22 | $29.22 | $29.11 | $29.15 | $29.15 | 662 |
| 2022-07-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 330 |
| 2022-07-18 | $27.57 | $28.92 | $27.57 | $28.28 | $28.28 | 904 |
| 2022-07-15 | $28.04 | $28.12 | $28.04 | $28.12 | $28.12 | 669 |
| 2022-07-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,469 |
| 2022-07-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 574 |
| 2022-07-12 | $27.75 | $28.41 | $27.75 | $27.90 | $27.90 | 4,700 |
| 2022-07-11 | $27.66 | $28.75 | $27.66 | $28.30 | $28.30 | 3,886 |
| 2022-07-08 | $28.75 | $28.75 | $28.32 | $28.75 | $28.75 | 310 |
| 2022-07-07 | $28.25 | $28.33 | $28.25 | $28.33 | $28.33 | 15,176 |
| 2022-07-06 | $27.23 | $27.91 | $27.23 | $27.91 | $27.91 | 13,671 |
| 2022-07-05 | $28.25 | $28.66 | $28.20 | $28.66 | $28.66 | 2,780 |
| 2022-07-01 | $28.01 | $28.50 | $28.01 | $28.27 | $28.27 | 2,240 |
| 2022-06-30 | $28.60 | $29.99 | $28.60 | $29.15 | $29.15 | 749 |
| 2022-06-29 | $29.35 | $29.50 | $29.35 | $29.50 | $29.50 | 1,825 |
| 2022-06-28 | $29.35 | $30.05 | $29.35 | $30.05 | $30.05 | 793 |
| 2022-06-27 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 108 |
| 2022-06-24 | $29.22 | $29.63 | $29.22 | $29.62 | $29.62 | 2,150 |
| 2022-06-23 | $29.72 | $29.72 | $28.81 | $29.45 | $29.45 | 3,891 |
| 2022-06-22 | $30.76 | $30.76 | $30.00 | $30.04 | $30.04 | 555 |
| 2022-06-21 | $32.00 | $32.00 | $31.77 | $31.96 | $31.96 | 2,751 |
| 2022-06-17 | $32.95 | $32.95 | $32.35 | $32.35 | $32.35 | 1,364 |
| 2022-06-16 | $33.45 | $33.45 | $32.98 | $32.98 | $32.98 | 1,400 |
| 2022-06-15 | $33.62 | $33.62 | $31.68 | $32.36 | $32.36 | 1,048 |
| 2022-06-14 | $33.50 | $33.85 | $33.04 | $33.04 | $33.04 | 3,072 |
| 2022-06-13 | $33.89 | $34.00 | $33.35 | $33.85 | $33.85 | 7,448 |
| 2022-06-10 | $34.70 | $35.39 | $34.70 | $35.39 | $35.39 | 467 |
| 2022-06-09 | $35.81 | $36.07 | $35.53 | $35.53 | $35.53 | 612 |
| 2022-06-08 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 313 |
| 2022-06-07 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 6,100 |
| 2022-06-06 | $34.80 | $34.80 | $34.65 | $34.65 | $34.65 | 4,179 |
| 2022-06-03 | $34.62 | $34.62 | $33.93 | $34.02 | $34.02 | 2,016 |
| 2022-06-02 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 489 |
| 2022-06-01 | $35.06 | $35.06 | $34.51 | $34.51 | $34.51 | 2,604 |
| 2022-05-31 | $34.13 | $34.49 | $34.13 | $34.49 | $34.49 | 1,017 |
| 2022-05-27 | $35.11 | $35.40 | $35.11 | $35.40 | $35.40 | 554 |
| 2022-05-26 | $35.57 | $35.61 | $35.46 | $35.46 | $35.46 | 755 |
| 2022-05-25 | $35.57 | $35.71 | $35.55 | $35.55 | $35.55 | 2,632 |
| 2022-05-24 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 135 |
| 2022-05-23 | $34.17 | $34.69 | $34.17 | $34.34 | $34.34 | 455 |
| 2022-05-20 | $34.00 | $34.08 | $34.00 | $34.08 | $34.08 | 1,021 |
| 2022-05-19 | $33.17 | $33.44 | $32.83 | $33.36 | $33.36 | 2,168 |
| 2022-05-18 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 805 |
| 2022-05-17 | $33.00 | $33.40 | $33.00 | $33.40 | $33.40 | 3,341 |
| 2022-05-16 | $33.13 | $33.13 | $33.02 | $33.02 | $33.02 | 552 |
| 2022-05-13 | $33.00 | $33.26 | $32.45 | $33.26 | $33.26 | 1,375 |
| 2022-05-12 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 4,443 |
| 2022-05-11 | $32.09 | $32.09 | $31.70 | $31.70 | $31.70 | 1,706 |
| 2022-05-10 | $32.55 | $32.55 | $31.52 | $31.75 | $31.75 | 2,903 |
| 2022-05-09 | $33.50 | $33.50 | $32.89 | $33.28 | $33.28 | 4,098 |
| 2022-05-06 | $34.36 | $34.56 | $33.80 | $34.15 | $34.15 | 10,058 |
| 2022-05-05 | $34.03 | $34.03 | $33.40 | $33.40 | $33.40 | 916 |
| 2022-05-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 293 |
| 2022-05-03 | $32.96 | $33.83 | $32.96 | $33.83 | $33.83 | 720 |
| 2022-05-02 | $34.73 | $34.73 | $33.76 | $33.76 | $33.76 | 1,956 |
| 2022-04-29 | $33.39 | $34.40 | $33.39 | $34.40 | $34.40 | 1,434 |
| 2022-04-28 | $33.35 | $33.46 | $33.20 | $33.46 | $33.46 | 1,107 |
| 2022-04-27 | $33.41 | $33.41 | $33.13 | $33.35 | $33.35 | 1,351 |
| 2022-04-26 | $33.75 | $33.88 | $33.41 | $33.62 | $33.62 | 2,101 |
| 2022-04-25 | $34.00 | $34.06 | $33.41 | $34.06 | $34.06 | 2,004 |
| 2022-04-22 | $34.50 | $34.50 | $34.03 | $34.03 | $34.03 | 2,144 |
| 2022-04-21 | $35.50 | $35.50 | $34.85 | $34.85 | $34.85 | 29,419 |
| 2022-04-20 | $35.47 | $35.69 | $35.02 | $35.65 | $35.65 | 34,262 |
| 2022-04-19 | $36.14 | $36.14 | $34.89 | $34.91 | $34.91 | 4,133 |
| 2022-04-18 | $34.50 | $35.25 | $34.50 | $35.25 | $35.25 | 375 |
| 2022-04-14 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 232 |
| 2022-04-13 | $34.00 | $34.22 | $34.00 | $34.22 | $34.22 | 838 |
| 2022-04-12 | $34.85 | $34.85 | $33.55 | $33.87 | $33.87 | 7,307 |
| 2022-04-11 | $34.00 | $34.00 | $33.71 | $33.71 | $33.71 | 746 |
| 2022-04-08 | $34.10 | $34.58 | $33.41 | $33.69 | $33.69 | 5,590 |
| 2022-04-07 | $35.30 | $35.30 | $34.86 | $35.15 | $35.15 | 7,443 |
| 2022-04-06 | $35.50 | $35.50 | $35.13 | $35.27 | $35.27 | 4,861 |
| 2022-04-05 | $35.92 | $36.00 | $35.50 | $36.00 | $36.00 | 4,142 |
| 2022-04-04 | $36.45 | $36.87 | $36.24 | $36.87 | $36.87 | 959 |
| 2022-04-01 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 69 |
| 2022-03-31 | $37.85 | $37.85 | $37.20 | $37.80 | $37.80 | 17,778 |
| 2022-03-30 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 525 |
| 2022-03-29 | $37.78 | $37.78 | $37.78 | $37.78 | $37.21 | 1,432 |
| 2022-03-28 | $37.98 | $38.56 | $37.79 | $38.00 | $37.43 | 1,795 |
| 2022-03-25 | $37.75 | $39.00 | $37.75 | $38.34 | $37.76 | 5,024 |
| 2022-03-24 | $37.75 | $37.75 | $37.75 | $37.75 | $37.18 | 59 |
| 2022-03-23 | $37.08 | $37.75 | $37.08 | $37.75 | $37.18 | 666 |
| 2022-03-22 | $36.86 | $36.86 | $36.86 | $36.86 | $36.31 | 1,874 |
| 2022-03-21 | $36.49 | $36.86 | $36.49 | $36.86 | $36.31 | 1,874 |
| 2022-03-18 | $36.49 | $36.49 | $36.25 | $36.28 | $35.73 | 1,666 |
| 2022-03-17 | $35.11 | $35.11 | $35.11 | $35.11 | $34.58 | 0 |
| 2022-03-16 | $35.11 | $35.11 | $35.11 | $35.11 | $34.58 | 67 |
| 2022-03-15 | $35.00 | $35.11 | $34.75 | $35.11 | $34.58 | 6,770 |
| 2022-03-14 | $35.50 | $36.49 | $34.45 | $35.50 | $34.97 | 12,696 |
| 2022-03-11 | $35.29 | $35.90 | $35.29 | $35.56 | $35.02 | 16,018 |
| 2022-03-10 | $34.99 | $34.99 | $34.99 | $34.99 | $34.46 | 660 |
| 2022-03-09 | $34.95 | $35.12 | $34.95 | $35.12 | $34.59 | 2,505 |
| 2022-03-08 | $35.00 | $35.07 | $34.39 | $34.95 | $34.42 | 3,586 |
| 2022-03-07 | $35.87 | $36.44 | $35.38 | $36.25 | $35.70 | 5,589 |
| 2022-03-04 | $35.87 | $35.87 | $34.61 | $34.61 | $34.09 | 1,522 |
| 2022-03-03 | $35.87 | $35.87 | $34.51 | $34.85 | $34.33 | 3,571 |
| 2022-03-02 | $33.70 | $34.13 | $33.70 | $34.09 | $33.57 | 3,495 |
| 2022-03-01 | $34.00 | $34.00 | $33.10 | $33.20 | $32.70 | 3,513 |
| 2022-02-28 | $32.68 | $32.68 | $32.68 | $32.68 | $32.19 | 265 |
| 2022-02-25 | $33.37 | $33.37 | $33.37 | $33.37 | $32.87 | 237 |
| 2022-02-24 | $33.50 | $33.50 | $32.50 | $33.25 | $32.75 | 4,802 |
| 2022-02-23 | $34.40 | $34.45 | $33.75 | $34.40 | $33.88 | 5,261 |
| 2022-02-22 | $35.26 | $35.26 | $34.95 | $34.95 | $34.42 | 919 |
| 2022-02-18 | $35.87 | $35.87 | $35.87 | $35.87 | $35.33 | 558 |
| 2022-02-17 | $36.56 | $36.56 | $35.67 | $35.67 | $35.13 | 3,272 |
| 2022-02-16 | $34.50 | $34.50 | $34.50 | $34.50 | $33.98 | 44 |
| 2022-02-15 | $34.50 | $34.50 | $34.50 | $34.50 | $33.98 | 298 |
| 2022-02-14 | $34.24 | $35.15 | $34.20 | $35.15 | $34.62 | 3,284 |
| 2022-02-11 | $34.60 | $34.62 | $33.73 | $34.37 | $33.85 | 6,214 |
| 2022-02-10 | $35.15 | $35.15 | $35.15 | $35.15 | $34.62 | 222 |
| 2022-02-09 | $35.00 | $35.15 | $34.87 | $35.15 | $34.62 | 3,362 |
| 2022-02-08 | $33.76 | $34.57 | $33.76 | $34.57 | $34.05 | 1,199 |
| 2022-02-07 | $34.96 | $34.99 | $34.62 | $34.62 | $34.10 | 9,813 |
| 2022-02-04 | $32.98 | $34.23 | $32.98 | $34.23 | $33.71 | 1,182 |
| 2022-02-03 | $34.12 | $34.12 | $33.43 | $33.43 | $32.93 | 339 |
| 2022-02-02 | $34.13 | $34.13 | $34.13 | $34.13 | $33.61 | 156 |
| 2022-02-01 | $34.80 | $34.80 | $33.70 | $34.13 | $33.61 | 11,141 |
| 2022-01-31 | $32.70 | $34.47 | $32.70 | $34.04 | $33.53 | 1,776 |
| 2022-01-28 | $34.06 | $34.06 | $33.45 | $33.68 | $33.17 | 450 |
| 2022-01-27 | $34.00 | $34.00 | $33.28 | $33.81 | $33.30 | 23,820 |
| 2022-01-26 | $33.50 | $34.00 | $33.50 | $34.00 | $33.49 | 2,291 |
| 2022-01-25 | $32.78 | $34.44 | $32.70 | $33.94 | $33.43 | 2,414 |
| 2022-01-24 | $34.52 | $34.52 | $33.27 | $33.55 | $33.04 | 3,188 |
| 2022-01-21 | $33.84 | $33.84 | $33.30 | $33.68 | $33.17 | 1,608 |
| 2022-01-20 | $34.62 | $34.62 | $34.62 | $34.62 | $34.10 | 936 |
| 2022-01-19 | $34.12 | $34.12 | $34.12 | $34.12 | $33.61 | 1,825 |
| 2022-01-18 | $35.07 | $35.07 | $34.10 | $34.12 | $33.61 | 1,825 |
| 2022-01-14 | $33.75 | $34.18 | $33.75 | $34.18 | $33.67 | 1,200 |
| 2022-01-13 | $34.95 | $34.95 | $34.95 | $34.95 | $34.42 | 277 |
| 2022-01-12 | $33.50 | $33.50 | $33.09 | $33.09 | $32.59 | 2,530 |
| 2022-01-11 | $33.32 | $33.32 | $32.59 | $32.95 | $32.45 | 1,471 |
| 2022-01-10 | $32.39 | $32.98 | $31.65 | $32.27 | $31.78 | 1,957 |
| 2022-01-07 | $33.07 | $33.15 | $33.00 | $33.00 | $32.50 | 1,252 |
| 2022-01-06 | $32.50 | $32.50 | $31.98 | $32.47 | $31.98 | 4,394 |
| 2022-01-05 | $32.25 | $33.00 | $32.25 | $32.59 | $32.10 | 1,244 |
| 2022-01-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 22 |
| 2022-01-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 45 |
| 2021-12-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 3,290 |
| 2021-12-30 | $31.63 | $31.63 | $31.63 | $31.63 | $31.15 | 65 |
| 2021-12-29 | $31.63 | $31.63 | $31.63 | $31.63 | $31.15 | 183 |
| 2021-12-28 | $32.20 | $32.20 | $32.20 | $32.20 | $31.72 | 32 |
| 2021-12-27 | $32.69 | $32.69 | $32.20 | $32.20 | $31.72 | 400 |
| 2021-12-23 | $31.36 | $32.12 | $31.36 | $31.63 | $31.15 | 697 |
| 2021-12-22 | $31.43 | $31.43 | $31.43 | $31.43 | $30.95 | 140 |
| 2021-12-21 | $31.93 | $32.10 | $31.28 | $31.85 | $31.37 | 1,350 |
| 2021-12-20 | $32.79 | $32.79 | $30.99 | $31.30 | $30.83 | 4,433 |
| 2021-12-17 | $31.90 | $32.65 | $31.90 | $31.97 | $31.49 | 800 |
| 2021-12-16 | $31.76 | $31.81 | $31.13 | $31.81 | $31.33 | 973 |
| 2021-12-15 | $31.28 | $31.84 | $30.89 | $31.82 | $31.34 | 4,383 |
| 2021-12-14 | $31.22 | $31.22 | $30.88 | $30.88 | $30.42 | 7,293 |
| 2021-12-13 | $31.24 | $31.44 | $30.94 | $31.19 | $30.72 | 3,318 |
| 2021-12-10 | $30.89 | $30.89 | $30.88 | $30.88 | $30.42 | 5,639 |
| 2021-12-09 | $30.88 | $31.35 | $30.88 | $31.35 | $30.88 | 422 |
| 2021-12-08 | $31.00 | $31.50 | $31.00 | $31.50 | $31.03 | 282 |
| 2021-12-07 | $30.88 | $30.88 | $30.88 | $30.88 | $30.42 | 3,267 |
| 2021-12-06 | $29.94 | $30.88 | $29.94 | $30.88 | $30.42 | 942 |
| 2021-12-03 | $29.93 | $30.87 | $29.93 | $30.87 | $30.40 | 314 |
| 2021-12-02 | $30.73 | $30.75 | $30.41 | $30.41 | $29.95 | 778 |
| 2021-12-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.65 | 74 |
| 2021-11-30 | $30.78 | $30.78 | $30.00 | $30.10 | $29.65 | 1,435 |
| 2021-11-29 | $30.01 | $30.63 | $30.01 | $30.24 | $29.78 | 1,214 |
| 2021-11-26 | $30.40 | $30.65 | $30.22 | $30.22 | $29.77 | 3,458 |
| 2021-11-24 | $30.82 | $30.82 | $30.82 | $30.82 | $30.36 | 552 |
| 2021-11-23 | $30.99 | $30.99 | $30.82 | $30.82 | $30.36 | 270 |
| 2021-11-22 | $32.00 | $32.00 | $30.87 | $30.87 | $30.41 | 2,723 |
| 2021-11-19 | $30.59 | $30.59 | $30.50 | $30.50 | $30.04 | 6,336 |
| 2021-11-18 | $29.33 | $30.50 | $29.33 | $30.00 | $29.55 | 1,197 |
| 2021-11-17 | $30.57 | $30.57 | $30.00 | $30.00 | $29.55 | 1,376 |
| 2021-11-16 | $30.87 | $30.87 | $30.87 | $30.87 | $30.41 | 516 |
| 2021-11-15 | $30.53 | $30.53 | $30.08 | $30.15 | $29.69 | 2,682 |
| 2021-11-12 | $30.21 | $30.80 | $30.21 | $30.80 | $30.34 | 485 |
| 2021-11-11 | $29.65 | $30.27 | $29.65 | $30.27 | $29.81 | 277 |
| 2021-11-10 | $29.90 | $30.25 | $29.42 | $29.60 | $29.15 | 7,901 |
| 2021-11-09 | $30.40 | $30.40 | $30.40 | $30.40 | $29.94 | 486 |
| 2021-11-08 | $30.05 | $30.64 | $30.05 | $30.33 | $29.87 | 6,227 |
| 2021-11-05 | $30.16 | $31.73 | $30.16 | $31.73 | $31.25 | 3,723 |
| 2021-11-04 | $32.59 | $32.59 | $31.64 | $31.80 | $31.32 | 2,100 |
| 2021-11-03 | $32.05 | $32.05 | $32.05 | $32.05 | $31.57 | 500 |
| 2021-11-02 | $31.55 | $31.55 | $31.55 | $31.55 | $31.07 | 30 |
| 2021-11-01 | $31.55 | $31.55 | $31.55 | $31.55 | $31.07 | 30 |
| 2021-10-29 | $31.64 | $31.96 | $31.55 | $31.55 | $31.07 | 1,400 |
| 2021-10-28 | $31.99 | $31.99 | $31.44 | $31.44 | $30.97 | 2,114 |
| 2021-10-27 | $30.81 | $32.52 | $30.80 | $32.52 | $32.03 | 1,144 |
| 2021-10-26 | $31.94 | $31.94 | $31.80 | $31.80 | $31.32 | 1,451 |
| 2021-10-25 | $30.80 | $31.35 | $30.63 | $31.35 | $30.88 | 4,013 |
| 2021-10-22 | $31.82 | $31.82 | $30.81 | $30.81 | $30.34 | 577 |
| 2021-10-21 | $31.22 | $31.22 | $30.67 | $31.15 | $30.68 | 628 |
| 2021-10-20 | $32.47 | $32.47 | $32.47 | $32.47 | $31.98 | 13 |
| 2021-10-19 | $32.47 | $32.47 | $32.47 | $32.47 | $31.98 | 220 |
| 2021-10-18 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 301 |
| 2021-10-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.25 | 409 |
| 2021-10-14 | $32.19 | $32.19 | $32.19 | $32.19 | $31.71 | 84 |
| 2021-10-13 | $31.99 | $32.34 | $31.99 | $32.19 | $31.71 | 794 |
| 2021-10-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.41 | 246 |
| 2021-10-11 | $31.31 | $32.34 | $31.31 | $31.86 | $31.38 | 1,714 |
| 2021-10-08 | $30.47 | $30.79 | $30.47 | $30.79 | $30.33 | 1,554 |
| 2021-10-07 | $31.95 | $31.96 | $31.58 | $31.80 | $31.32 | 1,937 |
| 2021-10-06 | $31.58 | $32.22 | $31.58 | $32.21 | $31.73 | 2,264 |
| 2021-10-05 | $31.53 | $32.00 | $31.53 | $31.60 | $31.12 | 1,072 |
| 2021-10-04 | $30.40 | $30.40 | $30.35 | $30.37 | $29.91 | 1,448 |
| 2021-10-01 | $31.02 | $31.12 | $30.70 | $31.12 | $30.65 | 2,418 |
| 2021-09-30 | $32.64 | $32.64 | $31.02 | $31.75 | $31.27 | 3,029 |
| 2021-09-29 | $31.83 | $32.23 | $31.03 | $31.03 | $30.56 | 1,387 |
| 2021-09-28 | $31.02 | $32.47 | $31.02 | $31.85 | $30.77 | 5,466 |
| 2021-09-27 | $31.11 | $32.45 | $31.11 | $32.14 | $31.05 | 905 |
| 2021-09-24 | $31.80 | $31.80 | $31.80 | $31.80 | $30.72 | 215 |
| 2021-09-23 | $31.82 | $31.82 | $31.07 | $31.78 | $30.70 | 1,345 |
| 2021-09-22 | $32.27 | $32.27 | $30.95 | $31.73 | $30.66 | 5,538 |
| 2021-09-21 | $32.50 | $32.68 | $31.86 | $31.86 | $30.78 | 3,420 |
| 2021-09-20 | $32.19 | $32.58 | $31.45 | $32.48 | $31.38 | 7,247 |
| 2021-09-17 | $32.25 | $32.80 | $32.24 | $32.24 | $31.15 | 1,894 |
| 2021-09-16 | $32.40 | $33.16 | $32.40 | $33.16 | $32.04 | 2,963 |
| 2021-09-15 | $32.72 | $32.72 | $32.72 | $32.72 | $31.61 | 254 |
| 2021-09-14 | $32.62 | $33.18 | $32.62 | $32.66 | $31.55 | 2,373 |
| 2021-09-13 | $32.58 | $33.23 | $32.58 | $33.23 | $32.11 | 235 |
| 2021-09-10 | $33.00 | $33.37 | $32.50 | $32.67 | $31.57 | 2,946 |
| 2021-09-09 | $31.95 | $32.50 | $31.88 | $32.34 | $31.25 | 1,305 |
| 2021-09-08 | $31.78 | $31.78 | $31.61 | $31.61 | $30.54 | 5,195 |
| 2021-09-07 | $31.95 | $31.95 | $31.24 | $31.37 | $30.31 | 3,233 |
| 2021-09-03 | $31.00 | $31.39 | $31.00 | $31.39 | $30.33 | 2,782 |
| 2021-09-02 | $30.50 | $30.60 | $30.50 | $30.60 | $29.57 | 11,014 |
| 2021-09-01 | $30.23 | $30.53 | $29.98 | $30.35 | $29.32 | 8,155 |
| 2021-08-31 | $30.24 | $30.24 | $30.13 | $30.24 | $29.22 | 959 |
| 2021-08-30 | $30.00 | $30.14 | $30.00 | $30.14 | $29.12 | 261 |
| 2021-08-27 | $29.80 | $29.80 | $29.80 | $29.80 | $28.79 | 670 |
| 2021-08-26 | $29.01 | $29.69 | $29.01 | $29.69 | $28.69 | 334 |
| 2021-08-25 | $29.50 | $29.50 | $28.59 | $28.59 | $27.62 | 4,126 |
| 2021-08-24 | $29.00 | $29.50 | $29.00 | $29.50 | $28.50 | 1,102 |
| 2021-08-23 | $29.38 | $29.38 | $29.25 | $29.25 | $28.26 | 312 |
| 2021-08-20 | $29.11 | $29.50 | $28.71 | $29.03 | $28.04 | 1,387 |
| 2021-08-19 | $29.07 | $29.88 | $29.07 | $29.75 | $28.75 | 1,154 |
| 2021-08-18 | $29.34 | $29.34 | $29.34 | $29.34 | $28.35 | 994 |
| 2021-08-17 | $29.08 | $29.23 | $29.08 | $29.23 | $28.24 | 1,071 |
| 2021-08-16 | $29.00 | $30.07 | $29.00 | $29.66 | $28.65 | 940 |
| 2021-08-13 | $29.77 | $30.29 | $29.60 | $29.78 | $28.77 | 3,017 |
| 2021-08-12 | $29.65 | $29.90 | $29.50 | $29.90 | $28.89 | 1,039 |
| 2021-08-11 | $29.50 | $29.85 | $29.50 | $29.85 | $28.84 | 7,105 |
| 2021-08-10 | $27.98 | $28.97 | $27.98 | $28.77 | $27.79 | 1,993 |
| 2021-08-09 | $29.00 | $29.38 | $29.00 | $29.28 | $28.29 | 828 |
| 2021-08-06 | $28.88 | $28.88 | $28.88 | $28.88 | $27.90 | 2,893 |
| 2021-08-05 | $28.26 | $29.32 | $28.26 | $28.88 | $27.90 | 2,829 |
| 2021-08-04 | $29.43 | $29.43 | $28.27 | $29.18 | $28.19 | 1,483 |
| 2021-08-03 | $28.95 | $29.26 | $28.95 | $29.26 | $28.27 | 12,086 |
| 2021-08-02 | $28.95 | $28.95 | $28.43 | $28.43 | $27.46 | 25,753 |
| 2021-07-30 | $28.81 | $28.81 | $28.35 | $28.35 | $27.39 | 616 |
| 2021-07-29 | $28.46 | $28.46 | $27.55 | $28.26 | $27.31 | 5,481 |
| 2021-07-28 | $28.30 | $28.46 | $28.05 | $28.46 | $27.50 | 3,667 |
| 2021-07-27 | $27.92 | $27.92 | $27.92 | $27.92 | $26.98 | 394 |
| 2021-07-26 | $27.93 | $27.93 | $27.93 | $27.93 | $26.98 | 287 |
| 2021-07-23 | $27.90 | $28.13 | $27.55 | $27.74 | $26.80 | 2,895 |
| 2021-07-22 | $27.56 | $28.30 | $27.55 | $27.93 | $26.98 | 1,108 |
| 2021-07-21 | $27.58 | $27.58 | $27.01 | $27.55 | $26.62 | 1,253 |
| 2021-07-20 | $27.58 | $27.76 | $27.50 | $27.76 | $26.82 | 893 |
| 2021-07-19 | $28.30 | $28.30 | $27.00 | $27.99 | $27.04 | 2,101 |
| 2021-07-16 | $28.10 | $28.10 | $27.70 | $27.85 | $26.91 | 9,709 |
| 2021-07-15 | $27.99 | $28.00 | $27.95 | $28.00 | $27.05 | 1,929 |
| 2021-07-14 | $28.50 | $28.50 | $28.24 | $28.24 | $27.28 | 2,651 |
| 2021-07-13 | $28.29 | $28.29 | $28.00 | $28.01 | $27.06 | 1,528 |
| 2021-07-12 | $28.08 | $28.08 | $27.20 | $27.20 | $26.28 | 314 |
| 2021-07-09 | $28.10 | $28.28 | $28.00 | $28.25 | $27.30 | 1,817 |
| 2021-07-08 | $27.50 | $27.68 | $27.38 | $27.68 | $26.75 | 2,048 |
| 2021-07-07 | $26.93 | $27.92 | $26.93 | $27.57 | $26.64 | 2,515 |
| 2021-07-06 | $27.12 | $27.90 | $27.12 | $27.90 | $26.96 | 2,886 |
| 2021-07-02 | $27.93 | $27.93 | $27.50 | $27.70 | $26.76 | 2,177 |
| 2021-07-01 | $27.32 | $27.63 | $27.00 | $27.17 | $26.25 | 5,308 |
| 2021-06-30 | $27.50 | $27.71 | $27.18 | $27.18 | $26.26 | 2,101 |
| 2021-06-29 | $27.74 | $27.74 | $27.74 | $27.74 | $26.80 | 357 |
| 2021-06-28 | $27.92 | $28.28 | $27.92 | $28.28 | $27.32 | 9,140 |
| 2021-06-25 | $28.00 | $28.00 | $27.26 | $27.76 | $26.82 | 13,484 |
| 2021-06-24 | $26.74 | $28.07 | $26.74 | $27.75 | $26.81 | 5,049 |
| 2021-06-23 | $27.26 | $27.26 | $27.26 | $27.26 | $26.34 | 171 |
| 2021-06-22 | $27.19 | $27.50 | $27.19 | $27.50 | $26.57 | 1,899 |
| 2021-06-21 | $26.86 | $27.04 | $26.81 | $27.04 | $26.13 | 2,706 |
| 2021-06-18 | $27.00 | $27.66 | $26.80 | $26.89 | $25.98 | 4,353 |
| 2021-06-17 | $27.86 | $27.86 | $27.86 | $27.86 | $26.92 | 194 |
| 2021-06-16 | $28.23 | $28.23 | $27.66 | $27.91 | $26.97 | 8,791 |
| 2021-06-15 | $26.84 | $28.20 | $26.84 | $27.70 | $26.76 | 2,363 |
| 2021-06-14 | $28.28 | $28.28 | $27.20 | $27.69 | $26.75 | 1,425 |
| 2021-06-11 | $28.23 | $28.43 | $28.22 | $28.22 | $27.26 | 1,639 |
| 2021-06-10 | $28.13 | $28.50 | $27.38 | $28.04 | $27.09 | 3,172 |
| 2021-06-09 | $28.57 | $28.57 | $28.13 | $28.13 | $27.18 | 3,247 |
| 2021-06-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.15 | 324 |
| 2021-06-07 | $27.92 | $28.33 | $27.67 | $28.10 | $27.15 | 3,468 |
| 2021-06-04 | $27.97 | $28.18 | $27.97 | $28.18 | $27.22 | 6,614 |
| 2021-06-03 | $26.85 | $28.05 | $26.85 | $27.78 | $26.84 | 10,588 |
| 2021-06-02 | $27.35 | $27.95 | $27.24 | $27.50 | $26.57 | 8,329 |
| 2021-06-01 | $26.92 | $27.35 | $26.92 | $27.35 | $26.43 | 2,208 |
| 2021-05-28 | $26.72 | $27.36 | $26.72 | $27.36 | $26.44 | 967 |
| 2021-05-27 | $27.12 | $27.12 | $26.81 | $26.81 | $25.90 | 5,659 |
| 2021-05-26 | $26.53 | $27.21 | $26.53 | $27.10 | $26.18 | 11,709 |
| 2021-05-25 | $27.23 | $27.46 | $27.11 | $27.12 | $26.20 | 2,214 |
| 2021-05-24 | $26.70 | $27.46 | $26.70 | $26.90 | $25.99 | 4,010 |
| 2021-05-21 | $26.88 | $26.88 | $26.69 | $26.70 | $25.80 | 3,146 |
| 2021-05-20 | $26.68 | $26.99 | $26.50 | $26.50 | $25.60 | 4,613 |
| 2021-05-19 | $27.51 | $27.51 | $26.89 | $27.00 | $26.09 | 1,523 |
| 2021-05-18 | $27.07 | $27.48 | $27.00 | $27.00 | $26.09 | 1,815 |
| 2021-05-17 | $27.58 | $27.58 | $26.67 | $27.07 | $26.16 | 8,815 |
| 2021-05-14 | $26.95 | $27.07 | $26.80 | $26.85 | $25.94 | 4,318 |
| 2021-05-13 | $27.03 | $27.06 | $26.15 | $26.63 | $25.73 | 9,995 |
| 2021-05-12 | $27.00 | $27.28 | $26.13 | $26.13 | $25.25 | 4,141 |
| 2021-05-11 | $27.50 | $27.95 | $26.50 | $26.50 | $25.60 | 6,134 |
| 2021-05-10 | $28.20 | $28.30 | $27.63 | $27.75 | $26.81 | 5,923 |
| 2021-05-07 | $28.20 | $28.67 | $28.03 | $28.06 | $27.11 | 5,087 |
| 2021-05-06 | $28.40 | $28.53 | $28.10 | $28.53 | $27.56 | 5,428 |
| 2021-05-05 | $27.95 | $28.03 | $27.64 | $28.03 | $27.08 | 3,775 |
| 2021-05-04 | $26.25 | $28.00 | $26.25 | $27.55 | $26.62 | 5,881 |
| 2021-05-03 | $27.84 | $27.84 | $27.71 | $27.71 | $26.78 | 2,718 |
| 2021-04-30 | $27.99 | $27.99 | $27.44 | $27.70 | $26.76 | 11,014 |
| 2021-04-29 | $27.50 | $27.93 | $27.36 | $27.50 | $26.57 | 5,814 |
| 2021-04-28 | $28.27 | $28.27 | $27.56 | $27.56 | $26.63 | 4,455 |
| 2021-04-27 | $28.28 | $28.28 | $27.70 | $27.77 | $26.83 | 2,277 |
| 2021-04-26 | $27.84 | $28.29 | $27.48 | $28.06 | $27.11 | 4,991 |
| 2021-04-23 | $27.65 | $28.07 | $27.50 | $27.83 | $26.89 | 5,934 |
| 2021-04-22 | $27.86 | $28.40 | $27.61 | $27.61 | $26.68 | 3,242 |
| 2021-04-21 | $27.49 | $28.03 | $27.28 | $28.03 | $27.08 | 3,431 |
| 2021-04-20 | $26.63 | $27.66 | $26.63 | $27.51 | $26.58 | 20,427 |
| 2021-04-19 | $28.15 | $28.25 | $27.98 | $28.00 | $27.05 | 6,774 |
| 2021-04-16 | $28.41 | $28.41 | $28.20 | $28.25 | $27.30 | 10,250 |
| 2021-04-15 | $28.33 | $28.35 | $28.00 | $28.35 | $27.39 | 7,391 |
| 2021-04-14 | $27.10 | $28.16 | $27.10 | $27.99 | $27.04 | 4,180 |
| 2021-04-13 | $28.40 | $28.40 | $27.60 | $28.15 | $27.20 | 8,087 |
| 2021-04-12 | $28.95 | $28.95 | $27.80 | $28.50 | $27.54 | 7,229 |
| 2021-04-09 | $27.60 | $28.25 | $27.60 | $28.25 | $27.30 | 3,158 |
| 2021-04-08 | $28.90 | $28.90 | $28.21 | $28.30 | $27.34 | 5,633 |
| 2021-04-07 | $28.33 | $28.65 | $28.20 | $28.30 | $27.34 | 2,791 |
| 2021-04-06 | $28.09 | $28.45 | $28.01 | $28.26 | $27.31 | 4,319 |
| 2021-04-05 | $28.45 | $28.60 | $28.31 | $28.35 | $27.39 | 6,257 |
| 2021-04-01 | $28.62 | $28.62 | $27.75 | $27.95 | $27.01 | 17,494 |
| 2021-03-31 | $28.68 | $28.76 | $28.39 | $28.76 | $27.79 | 4,127 |
| 2021-03-30 | $28.89 | $29.38 | $28.89 | $29.05 | $28.07 | 10,410 |
| 2021-03-29 | $29.26 | $30.50 | $29.26 | $29.84 | $28.23 | 5,288 |
| 2021-03-26 | $29.80 | $30.10 | $29.78 | $29.78 | $28.18 | 6,321 |
| 2021-03-25 | $29.27 | $29.38 | $29.27 | $29.38 | $27.80 | 4,174 |
| 2021-03-24 | $29.01 | $29.37 | $29.01 | $29.37 | $27.79 | 1,124 |
| 2021-03-23 | $30.63 | $30.63 | $28.85 | $29.41 | $27.83 | 3,172 |
| 2021-03-22 | $29.29 | $30.65 | $29.29 | $30.46 | $28.83 | 6,282 |
| 2021-03-19 | $29.40 | $29.40 | $29.00 | $29.25 | $27.68 | 10,353 |
| 2021-03-18 | $29.50 | $29.57 | $29.21 | $29.38 | $27.80 | 2,555 |
| 2021-03-17 | $29.18 | $29.18 | $29.18 | $29.18 | $27.61 | 1,922 |
| 2021-03-16 | $30.15 | $30.15 | $28.85 | $29.17 | $27.61 | 4,892 |
| 2021-03-15 | $30.00 | $30.04 | $29.00 | $29.60 | $28.01 | 10,220 |
| 2021-03-12 | $30.03 | $30.03 | $29.70 | $29.83 | $28.23 | 1,688 |
| 2021-03-11 | $29.27 | $29.46 | $29.02 | $29.22 | $27.65 | 12,744 |
| 2021-03-10 | $29.94 | $29.94 | $29.10 | $29.24 | $27.67 | 2,732 |
| 2021-03-09 | $28.58 | $29.16 | $28.58 | $29.10 | $27.54 | 4,323 |
| 2021-03-08 | $28.36 | $28.69 | $28.28 | $28.58 | $27.05 | 6,003 |
| 2021-03-05 | $28.80 | $28.80 | $28.12 | $28.39 | $26.87 | 12,681 |
| 2021-03-04 | $28.88 | $28.88 | $28.11 | $28.33 | $26.81 | 4,185 |
| 2021-03-03 | $28.99 | $28.99 | $28.45 | $28.88 | $27.33 | 7,571 |
| 2021-03-02 | $28.05 | $28.45 | $28.05 | $28.12 | $26.61 | 3,253 |
| 2021-03-01 | $28.45 | $28.99 | $28.20 | $28.26 | $26.74 | 9,346 |
| 2021-02-26 | $28.45 | $28.72 | $28.18 | $28.45 | $26.92 | 4,894 |
| 2021-02-25 | $29.58 | $29.58 | $28.45 | $29.08 | $27.52 | 314,772 |
| 2021-02-24 | $28.50 | $29.10 | $28.50 | $29.08 | $27.52 | 314,772 |
| 2021-02-23 | $28.50 | $28.50 | $27.89 | $28.50 | $26.97 | 9,829 |
| 2021-02-22 | $28.00 | $28.50 | $28.00 | $28.40 | $26.88 | 8,517 |
| 2021-02-19 | $27.81 | $28.49 | $27.81 | $28.25 | $26.73 | 8,330 |
| 2021-02-18 | $28.81 | $28.81 | $27.36 | $28.32 | $26.80 | 4,642 |
| 2021-02-17 | $28.90 | $28.90 | $28.05 | $28.32 | $26.80 | 4,642 |
| 2021-02-16 | $28.53 | $28.53 | $27.76 | $27.90 | $26.40 | 6,796 |
| 2021-02-12 | $26.34 | $27.60 | $26.34 | $27.60 | $26.12 | 7,205 |
| 2021-02-11 | $26.37 | $27.59 | $26.37 | $27.55 | $26.07 | 8,310 |
| 2021-02-10 | $27.45 | $27.45 | $27.17 | $27.20 | $25.74 | 6,729 |
| 2021-02-09 | $27.50 | $27.50 | $26.78 | $27.20 | $25.74 | 6,729 |
| 2021-02-08 | $26.17 | $27.35 | $26.17 | $27.15 | $25.69 | 11,344 |
| 2021-02-05 | $26.20 | $26.62 | $26.20 | $26.29 | $24.87 | 3,940 |
| 2021-02-04 | $25.63 | $25.96 | $25.63 | $25.94 | $24.55 | 4,141 |
| 2021-02-03 | $25.85 | $25.85 | $25.20 | $25.55 | $24.18 | 8,513 |
| 2021-02-02 | $25.50 | $25.85 | $25.50 | $25.85 | $24.46 | 3,175 |
| 2021-02-01 | $24.63 | $26.15 | $24.63 | $25.35 | $23.99 | 3,663 |
| 2021-01-29 | $26.00 | $26.00 | $25.40 | $25.45 | $24.08 | 13,867 |
| 2021-01-28 | $25.90 | $26.24 | $25.75 | $26.08 | $24.68 | 8,417 |
| 2021-01-27 | $26.23 | $26.44 | $26.10 | $26.44 | $25.02 | 5,765 |
| 2021-01-26 | $26.37 | $26.45 | $26.29 | $26.45 | $25.03 | 26,798 |
| 2021-01-25 | $26.21 | $26.22 | $25.86 | $26.12 | $24.72 | 4,022 |
| 2021-01-22 | $26.00 | $26.26 | $25.81 | $26.01 | $24.61 | 18,793 |
| 2021-01-21 | $26.12 | $26.44 | $25.88 | $26.12 | $24.71 | 32,563 |
| 2021-01-20 | $26.31 | $26.31 | $25.91 | $26.12 | $24.71 | 1,296 |
| 2021-01-19 | $25.51 | $26.46 | $25.51 | $26.06 | $24.66 | 3,333 |
| 2021-01-15 | $26.42 | $26.42 | $25.85 | $25.95 | $24.55 | 8,975 |
| 2021-01-14 | $26.21 | $26.42 | $25.94 | $26.19 | $24.79 | 3,188 |
| 2021-01-13 | $25.80 | $26.32 | $25.76 | $26.00 | $24.61 | 3,362 |
| 2021-01-12 | $24.81 | $25.35 | $24.81 | $25.35 | $23.99 | 7,691 |
| 2021-01-11 | $25.25 | $25.36 | $24.92 | $25.15 | $23.80 | 12,564 |
| 2021-01-08 | $25.25 | $25.49 | $25.25 | $25.38 | $24.02 | 7,130 |
| 2021-01-07 | $25.17 | $25.40 | $25.17 | $25.21 | $23.86 | 7,573 |
| 2021-01-06 | $24.87 | $25.11 | $24.87 | $25.11 | $23.76 | 7,700 |
| 2021-01-05 | $24.68 | $24.93 | $24.30 | $24.59 | $23.27 | 5,225 |
| 2021-01-04 | $25.47 | $25.47 | $24.50 | $24.50 | $23.19 | 43,598 |
| 2020-12-31 | $24.73 | $24.95 | $24.54 | $24.95 | $23.61 | 4,489 |
| 2020-12-30 | $24.71 | $24.92 | $24.71 | $24.75 | $23.42 | 6,415 |
| 2020-12-29 | $24.65 | $24.65 | $24.55 | $24.65 | $23.33 | 20,142 |
| 2020-12-28 | $24.70 | $25.05 | $24.55 | $24.65 | $23.33 | 2,490 |
| 2020-12-24 | $24.80 | $24.80 | $24.51 | $24.52 | $23.21 | 4,194 |
| 2020-12-23 | $24.17 | $24.94 | $24.17 | $24.78 | $23.45 | 4,768 |
| 2020-12-22 | $25.20 | $25.43 | $24.70 | $24.80 | $23.47 | 4,310 |
| 2020-12-21 | $24.82 | $25.28 | $24.66 | $25.28 | $23.92 | 2,827 |
| 2020-12-18 | $25.00 | $25.31 | $24.87 | $24.87 | $23.54 | 3,111 |
| 2020-12-17 | $25.00 | $25.00 | $24.82 | $24.88 | $23.54 | 6,720 |
| 2020-12-16 | $24.79 | $24.80 | $24.68 | $24.80 | $23.47 | 6,273 |
| 2020-12-15 | $25.20 | $25.20 | $24.35 | $24.58 | $23.26 | 6,703 |
| 2020-12-14 | $24.71 | $24.71 | $24.38 | $24.40 | $23.09 | 843 |
| 2020-12-11 | $24.44 | $24.45 | $24.21 | $24.44 | $23.13 | 949 |
| 2020-12-10 | $24.20 | $24.45 | $24.20 | $24.37 | $23.06 | 5,321 |
| 2020-12-09 | $23.85 | $24.20 | $23.85 | $24.10 | $22.81 | 7,101 |
| 2020-12-08 | $24.04 | $24.49 | $23.59 | $23.98 | $22.69 | 8,463 |
| 2020-12-07 | $24.20 | $24.40 | $24.10 | $24.33 | $23.02 | 11,004 |
| 2020-12-04 | $24.16 | $24.18 | $24.05 | $24.18 | $22.88 | 2,576 |
| 2020-12-03 | $24.50 | $24.50 | $24.20 | $24.26 | $22.96 | 67,595 |
| 2020-12-02 | $24.59 | $24.59 | $23.85 | $24.05 | $22.76 | 6,327 |
| 2020-12-01 | $23.31 | $24.17 | $23.31 | $23.84 | $22.56 | 2,271 |
| 2020-11-30 | $24.00 | $24.00 | $23.45 | $23.45 | $22.19 | 12,680 |
| 2020-11-27 | $23.27 | $24.71 | $23.27 | $23.90 | $22.62 | 1,861 |
| 2020-11-25 | $24.42 | $24.51 | $23.85 | $24.18 | $22.88 | 3,671 |
| 2020-11-24 | $24.55 | $24.60 | $24.39 | $24.60 | $23.28 | 9,519 |
| 2020-11-23 | $24.64 | $24.88 | $24.52 | $24.52 | $23.20 | 2,403 |
| 2020-11-20 | $24.52 | $24.59 | $24.20 | $24.59 | $23.27 | 2,124 |
| 2020-11-19 | $25.01 | $25.01 | $24.19 | $24.55 | $23.23 | 7,407 |
| 2020-11-18 | $24.26 | $24.26 | $23.71 | $24.18 | $22.88 | 22,858 |
| 2020-11-17 | $24.87 | $24.87 | $23.92 | $24.26 | $22.96 | 7,721 |
| 2020-11-16 | $24.18 | $24.31 | $24.15 | $24.31 | $23.01 | 35,209 |
| 2020-11-13 | $23.79 | $24.06 | $23.79 | $24.06 | $22.77 | 1,836 |
| 2020-11-12 | $24.48 | $24.48 | $23.88 | $24.27 | $22.97 | 4,764 |
| 2020-11-11 | $24.57 | $24.57 | $24.35 | $24.48 | $23.16 | 9,877 |
| 2020-11-10 | $24.03 | $24.32 | $23.86 | $24.32 | $23.02 | 4,965 |
| 2020-11-09 | $23.98 | $23.99 | $23.50 | $23.85 | $22.57 | 6,565 |
| 2020-11-06 | $23.50 | $23.50 | $23.00 | $23.25 | $22.00 | 4,751 |
| 2020-11-05 | $23.25 | $23.30 | $23.05 | $23.05 | $21.81 | 3,814 |
| 2020-11-04 | $22.65 | $23.40 | $22.65 | $23.35 | $22.09 | 5,481 |
| 2020-11-03 | $22.65 | $23.52 | $22.60 | $23.07 | $21.83 | 2,178 |
| 2020-11-02 | $22.89 | $23.22 | $22.51 | $22.56 | $21.35 | 1,177 |
| 2020-10-30 | $22.65 | $22.65 | $22.30 | $22.47 | $21.26 | 6,521 |
| 2020-10-29 | $22.79 | $23.16 | $22.79 | $23.00 | $21.77 | 1,067 |
| 2020-10-28 | $23.00 | $23.00 | $22.80 | $22.85 | $21.62 | 8,114 |
| 2020-10-27 | $23.50 | $23.63 | $23.05 | $23.34 | $22.09 | 2,010 |
| 2020-10-26 | $23.25 | $23.57 | $23.08 | $23.17 | $21.93 | 5,853 |
| 2020-10-23 | $23.00 | $23.50 | $23.00 | $23.06 | $21.82 | 3,259 |
| 2020-10-22 | $23.40 | $23.50 | $23.21 | $23.45 | $22.19 | 7,843 |
| 2020-10-21 | $22.91 | $23.61 | $22.91 | $23.61 | $22.34 | 3,047 |
| 2020-10-20 | $23.50 | $23.85 | $23.48 | $23.55 | $22.29 | 6,360 |
| 2020-10-19 | $23.92 | $23.92 | $23.67 | $23.68 | $22.40 | 4,177 |
| 2020-10-16 | $24.11 | $24.11 | $23.50 | $23.86 | $22.58 | 5,759 |
| 2020-10-15 | $24.00 | $24.00 | $23.75 | $24.00 | $22.71 | 3,307 |
| 2020-10-14 | $23.92 | $24.09 | $23.63 | $23.67 | $22.40 | 13,047 |
| 2020-10-13 | $24.00 | $24.00 | $23.51 | $23.79 | $22.51 | 9,785 |
| 2020-10-12 | $24.74 | $24.74 | $24.20 | $24.42 | $23.11 | 47,208 |
| 2020-10-09 | $24.66 | $24.66 | $24.12 | $24.16 | $22.86 | 12,131 |
| 2020-10-08 | $24.96 | $24.96 | $24.07 | $24.27 | $22.97 | 10,069 |
| 2020-10-07 | $24.37 | $24.60 | $24.25 | $24.37 | $23.06 | 2,766 |
| 2020-10-06 | $24.88 | $24.88 | $24.40 | $24.50 | $23.19 | 2,972 |
| 2020-10-05 | $24.30 | $24.30 | $23.94 | $23.94 | $22.66 | 11,281 |
| 2020-10-02 | $24.00 | $24.00 | $23.88 | $23.95 | $22.66 | 3,182 |
| 2020-10-01 | $24.14 | $24.14 | $24.00 | $24.00 | $22.71 | 16,338 |
| 2020-09-30 | $24.62 | $24.62 | $24.10 | $24.14 | $22.84 | 9,773 |
| 2020-09-29 | $24.89 | $24.92 | $24.45 | $24.50 | $23.19 | 3,340 |
| 2020-09-28 | $25.20 | $25.26 | $25.04 | $25.06 | $23.12 | 2,198 |
| 2020-09-25 | $25.00 | $25.00 | $24.80 | $24.94 | $23.00 | 17,915 |
| 2020-09-24 | $24.75 | $25.20 | $24.75 | $24.86 | $22.93 | 5,268 |
| 2020-09-23 | $24.75 | $25.00 | $24.75 | $24.84 | $22.91 | 7,735 |
| 2020-09-22 | $24.70 | $24.70 | $24.00 | $24.18 | $22.30 | 8,022 |
| 2020-09-21 | $24.83 | $24.83 | $24.01 | $24.32 | $22.43 | 13,196 |
| 2020-09-18 | $24.96 | $24.96 | $24.75 | $24.90 | $22.97 | 6,682 |
| 2020-09-17 | $25.21 | $25.21 | $24.08 | $24.76 | $22.84 | 3,191 |
| 2020-09-16 | $25.19 | $25.19 | $24.18 | $24.55 | $22.65 | 10,836 |
| 2020-09-15 | $25.13 | $25.13 | $24.38 | $24.44 | $22.54 | 15,542 |
| 2020-09-14 | $25.00 | $25.00 | $24.33 | $24.73 | $22.81 | 42,774 |
| 2020-09-11 | $24.32 | $24.54 | $24.10 | $24.33 | $22.44 | 13,910 |
| 2020-09-10 | $24.89 | $24.89 | $24.15 | $24.32 | $22.43 | 16,181 |
| 2020-09-09 | $24.90 | $24.90 | $24.40 | $24.50 | $22.60 | 23,254 |
| 2020-09-08 | $24.75 | $24.75 | $24.06 | $24.24 | $22.36 | 30,706 |
| 2020-09-04 | $24.30 | $24.91 | $24.30 | $24.85 | $22.92 | 29,604 |
| 2020-09-03 | $25.30 | $25.30 | $24.25 | $24.73 | $22.82 | 21,702 |
| 2020-09-02 | $25.30 | $25.30 | $24.50 | $24.66 | $22.74 | 84,057 |
| 2020-09-01 | $24.95 | $25.39 | $24.60 | $24.65 | $22.74 | 61,218 |
| 2020-08-31 | $24.55 | $24.80 | $24.20 | $24.42 | $22.53 | 115,158 |
| 2020-08-28 | $22.53 | $22.53 | $22.53 | $22.53 | $20.78 | 0 |
| 2020-08-27 | $22.53 | $22.53 | $22.53 | $22.53 | $20.78 | 59 |
| 2020-08-26 | $22.53 | $22.53 | $22.53 | $22.53 | $20.78 | 10 |
| 2020-08-25 | $22.53 | $22.53 | $22.53 | $22.53 | $20.78 | 1 |
| 2020-08-24 | $22.58 | $22.58 | $22.53 | $22.53 | $20.78 | 500 |
| 2020-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.60 | 42 |
| 2020-08-20 | $21.25 | $21.25 | $21.25 | $21.25 | $19.60 | 100 |
| 2020-08-19 | $23.04 | $23.04 | $22.28 | $22.28 | $20.55 | 421 |
| 2020-08-18 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 500 |
| 2020-08-17 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 0 |
| 2020-08-14 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 0 |
| 2020-08-13 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 141 |
| 2020-08-12 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 50 |
| 2020-08-11 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 4,050 |
| 2020-08-10 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 40 |
| 2020-08-07 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 1 |
| 2020-08-06 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 3 |
| 2020-08-05 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 0 |
| 2020-08-04 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 0 |
| 2020-08-03 | $20.67 | $20.67 | $20.67 | $20.67 | $19.07 | 1,000 |
| 2020-07-31 | $20.53 | $20.53 | $19.11 | $19.11 | $17.63 | 11,844 |
| 2020-07-30 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-29 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-28 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-27 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-24 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-23 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 5,000 |
| 2020-07-22 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-21 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-20 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-17 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-16 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-15 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-14 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-13 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-10 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-09 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-08 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 0 |
| 2020-07-07 | $20.48 | $20.48 | $20.48 | $20.48 | $18.89 | 5,000 |
| 2020-07-06 | $20.77 | $20.77 | $20.48 | $20.48 | $18.89 | 1,110 |
| 2020-07-02 | $21.30 | $21.30 | $21.30 | $21.30 | $19.65 | 1,900 |
| 2020-07-01 | $21.30 | $21.30 | $21.30 | $21.30 | $19.65 | 0 |
| 2020-06-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.65 | 0 |
| 2020-06-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.65 | 0 |
| 2020-06-26 | $21.30 | $21.30 | $21.30 | $21.30 | $19.65 | 273 |
| 2020-06-25 | $22.16 | $22.16 | $21.22 | $21.22 | $19.57 | 3,415 |
| 2020-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 3,018 |
| 2020-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 0 |
| 2020-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 7 |
| 2020-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.22 | 226 |
| 2020-06-11 | $22.25 | $22.25 | $22.25 | $22.25 | $20.52 | 7,006 |
| 2020-06-10 | $22.20 | $22.25 | $22.20 | $22.25 | $20.52 | 600 |
| 2020-06-09 | $23.15 | $23.15 | $23.15 | $23.15 | $21.35 | 24,678 |
| 2020-06-08 | $24.21 | $24.21 | $23.24 | $23.80 | $21.95 | 5,686 |
| 2020-06-05 | $23.72 | $23.72 | $23.72 | $23.72 | $21.88 | 752 |
| 2020-06-04 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 0 |
| 2020-06-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 6 |
| 2020-06-02 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 0 |
| 2020-06-01 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 12,600 |
| 2020-05-29 | $22.58 | $22.58 | $22.58 | $22.58 | $20.83 | 6 |
| 2020-05-28 | $22.58 | $22.58 | $22.58 | $22.58 | $20.83 | 3,400 |
| 2020-05-27 | $22.58 | $22.58 | $22.58 | $22.58 | $20.83 | 200 |
| 2020-05-26 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-22 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-21 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-20 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-19 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-15 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-14 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 1,372 |
| 2020-05-13 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-05-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 8 |
| 2020-05-11 | $21.21 | $21.45 | $21.21 | $21.45 | $19.79 | 729 |
| 2020-05-08 | $20.85 | $21.25 | $20.85 | $21.25 | $19.60 | 900 |
| 2020-05-07 | $20.01 | $20.01 | $20.01 | $20.01 | $18.46 | 400 |
| 2020-05-06 | $20.01 | $20.01 | $20.01 | $20.01 | $18.46 | 0 |
| 2020-05-05 | $20.01 | $20.01 | $20.01 | $20.01 | $18.46 | 50 |
| 2020-05-04 | $21.92 | $21.92 | $20.01 | $20.01 | $18.46 | 850 |
| 2020-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-30 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 4,800 |
| 2020-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 600 |
| 2020-04-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 51 |
| 2020-04-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 400 |
| 2020-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 8 |
| 2020-04-17 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 0 |
| 2020-04-16 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 350 |
| 2020-04-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 351 |
| 2020-04-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 100 |
| 2020-04-13 | $20.75 | $20.75 | $20.75 | $20.75 | $19.14 | 725 |
| 2020-04-09 | $21.36 | $21.36 | $21.36 | $21.36 | $19.70 | 0 |
| 2020-04-08 | $20.58 | $20.58 | $20.58 | $20.58 | $18.98 | 4,700 |
| 2020-04-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.70 | 110 |
| 2020-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.23 | 5 |
| 2020-04-03 | $20.85 | $20.85 | $20.85 | $20.85 | $19.23 | 1,200 |
| 2020-04-02 | $20.85 | $20.85 | $20.85 | $20.85 | $19.23 | 2,500 |
| 2020-04-01 | $20.85 | $20.85 | $20.85 | $20.85 | $19.23 | 12,330 |
| 2020-03-31 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 4,570 |
| 2020-03-30 | $21.45 | $21.45 | $21.45 | $21.45 | $19.79 | 0 |
| 2020-03-27 | $21.45 | $21.45 | $21.45 | $21.45 | $19.22 | 25 |
| 2020-03-26 | $22.73 | $22.73 | $21.45 | $21.45 | $19.22 | 1,633 |
| 2020-03-25 | $21.00 | $21.16 | $21.00 | $21.16 | $18.96 | 4,400 |
| 2020-03-24 | $18.86 | $18.86 | $18.86 | $18.86 | $16.90 | 1,900 |
| 2020-03-23 | $18.86 | $18.86 | $18.86 | $18.86 | $16.90 | 700 |
| 2020-03-20 | $18.86 | $18.86 | $18.86 | $18.86 | $16.90 | 0 |
| 2020-03-19 | $18.86 | $18.86 | $18.86 | $18.86 | $16.90 | 0 |
| 2020-03-18 | $18.86 | $18.86 | $18.86 | $18.86 | $16.90 | 1,750 |
| 2020-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 300 |
| 2020-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2020-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 0 |
| 2020-03-12 | $22.98 | $22.98 | $22.00 | $22.00 | $19.71 | 1,303 |
| 2020-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.51 | 0 |
| 2020-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.51 | 0 |
| 2020-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.51 | 100 |
| 2020-03-06 | $25.11 | $25.11 | $25.11 | $25.11 | $22.50 | 250 |
| 2020-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.18 | 1,400 |
| 2020-03-04 | $24.31 | $24.31 | $24.31 | $24.31 | $21.79 | 200 |
| 2020-03-03 | $24.27 | $24.27 | $24.27 | $24.27 | $21.75 | 45,004 |
| 2020-03-02 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 1 |
| 2020-02-28 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 100 |
| 2020-02-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 1,400 |
| 2020-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 400 |
| 2020-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 12 |
| 2020-02-24 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 101 |
| 2020-02-21 | $26.04 | $26.04 | $26.04 | $26.04 | $23.34 | 8,200 |
| 2020-02-20 | $26.04 | $26.04 | $26.04 | $26.04 | $23.34 | 6,200 |
| 2020-02-19 | $26.04 | $26.04 | $26.04 | $26.04 | $23.34 | 102 |
| 2020-02-18 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 0 |
| 2020-02-14 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 12 |
| 2020-02-13 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 0 |
| 2020-02-12 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 200 |
| 2020-02-11 | $25.39 | $25.39 | $25.39 | $25.39 | $22.75 | 100 |
| 2020-02-10 | $27.16 | $27.16 | $27.16 | $27.16 | $24.34 | 0 |
| 2020-02-07 | $27.16 | $27.16 | $27.16 | $27.16 | $24.34 | 257 |
| 2020-02-06 | $27.28 | $27.28 | $27.26 | $27.26 | $24.43 | 2,429 |
| 2020-02-05 | $27.13 | $27.13 | $26.24 | $27.11 | $24.29 | 16,000 |
| 2020-02-04 | $26.31 | $26.31 | $26.31 | $26.31 | $23.58 | 0 |
| 2020-02-03 | $26.31 | $26.31 | $26.31 | $26.31 | $23.58 | 1,000 |
| 2020-01-31 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-28 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-24 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-21 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-17 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 300 |
| 2020-01-16 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 8 |
| 2020-01-14 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 3,401 |
| 2020-01-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-10 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-09 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 3,400 |
| 2020-01-08 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-07 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2020-01-02 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 4 |
| 2019-12-31 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-26 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-24 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-20 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-18 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-17 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-16 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-10 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-09 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 8 |
| 2019-12-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 200 |
| 2019-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-12-03 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 3,200 |
| 2019-12-02 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-26 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-25 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-21 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-18 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-15 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-14 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-12 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-07 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-04 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-11-01 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 1,600 |
| 2019-10-31 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-28 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-25 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-24 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 0 |
| 2019-10-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.47 | 1,400 |
| 2019-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $21.36 | 0 |
| 2019-10-21 | $23.84 | $23.84 | $23.84 | $23.84 | $21.36 | 0 |
| 2019-10-18 | $23.84 | $23.84 | $23.84 | $23.84 | $21.36 | 100 |
| 2019-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2019-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2019-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2019-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2019-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2019-10-10 | $24.49 | $24.50 | $24.49 | $24.50 | $21.96 | 20,000 |
| 2019-10-09 | $24.40 | $24.40 | $24.40 | $24.40 | $21.87 | 0 |
| 2019-10-08 | $24.40 | $24.40 | $24.40 | $24.40 | $21.87 | 0 |
| 2019-10-07 | $24.40 | $24.40 | $24.40 | $24.40 | $21.87 | 85 |
| 2019-10-04 | $24.40 | $24.40 | $24.40 | $24.40 | $21.87 | 0 |
| 2019-10-03 | $24.40 | $24.40 | $24.40 | $24.40 | $21.87 | 51 |
| 2019-10-02 | $24.45 | $24.45 | $24.40 | $24.40 | $21.87 | 22,951 |
| 2019-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $22.18 | 0 |
| 2019-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $22.18 | 0 |
| 2019-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $22.18 | 0 |
| 2019-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 9 |
| 2019-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 292 |
| 2019-09-24 | $24.74 | $24.74 | $24.74 | $24.74 | $21.67 | 0 |
| 2019-09-23 | $24.74 | $24.74 | $24.74 | $24.74 | $21.67 | 200 |
| 2019-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $21.67 | 200 |
| 2019-09-19 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 2,100 |
| 2019-09-18 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 10 |
| 2019-09-17 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 0 |
| 2019-09-16 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 2 |
| 2019-09-13 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 0 |
| 2019-09-12 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 0 |
| 2019-09-11 | $26.73 | $26.73 | $26.73 | $26.73 | $23.41 | 200 |
| 2019-09-10 | $25.05 | $25.05 | $25.05 | $25.05 | $21.94 | 100 |
| 2019-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-09-06 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-09-05 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-09-04 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-09-03 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-30 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-29 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 0 |
| 2019-08-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.68 | 100 |
| 2019-08-22 | $24.77 | $24.77 | $24.77 | $24.77 | $21.69 | 0 |
| 2019-08-21 | $24.77 | $24.77 | $24.77 | $24.77 | $21.69 | 100 |
| 2019-08-20 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 0 |
| 2019-08-19 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 0 |
| 2019-08-15 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-14 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-13 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-12 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-09 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-08 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 50 |
| 2019-08-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-06 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-05 | $25.68 | $25.68 | $25.68 | $25.68 | $22.49 | 100 |
| 2019-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 100 |
| 2019-08-01 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 100 |
| 2019-07-31 | $26.52 | $26.52 | $26.14 | $26.21 | $22.95 | 100 |
| 2019-07-30 | $26.52 | $26.52 | $26.14 | $26.21 | $22.95 | 100 |
| 2019-07-29 | $26.52 | $26.52 | $26.14 | $26.21 | $22.95 | 100 |
| 2019-07-26 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-25 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-24 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-23 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-22 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-19 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-18 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-16 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-15 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 50 |
| 2019-07-12 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-11 | $26.21 | $26.21 | $26.21 | $26.21 | $22.95 | 0 |
| 2019-07-10 | $26.52 | $26.52 | $26.14 | $26.21 | $22.95 | 987 |
| 2019-07-09 | $27.26 | $27.26 | $27.26 | $27.26 | $23.87 | 0 |
| 2019-07-08 | $27.26 | $27.26 | $27.26 | $27.26 | $23.87 | 0 |
| 2019-07-05 | $27.26 | $27.26 | $27.26 | $27.26 | $23.87 | 50 |
| 2019-07-03 | $27.26 | $27.26 | $27.26 | $27.26 | $23.87 | 0 |
| 2019-07-02 | $27.29 | $27.29 | $27.26 | $27.26 | $23.87 | 30,217 |
| 2019-07-01 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-28 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-27 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-26 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-25 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-24 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-21 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 0 |
| 2019-06-18 | $25.77 | $25.77 | $25.77 | $25.77 | $22.57 | 100 |
| 2019-06-17 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-14 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-13 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-12 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-11 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-10 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 50 |
| 2019-06-06 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-05 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-06-03 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-31 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 60 |
| 2019-05-30 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-29 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-28 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 40 |
| 2019-05-24 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-23 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-22 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-21 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-20 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-16 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-15 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-14 | $26.60 | $26.60 | $26.60 | $26.60 | $23.30 | 0 |
| 2019-05-13 | $27.41 | $27.41 | $26.60 | $26.60 | $23.30 | 272 |
| 2019-05-10 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-09 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-08 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-07 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-06 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-03 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-02 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-05-01 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-30 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-29 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-25 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-24 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-23 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 0 |
| 2019-04-22 | $27.61 | $27.61 | $27.61 | $27.61 | $24.18 | 160 |
| 2019-04-18 | $27.73 | $27.73 | $27.73 | $27.73 | $24.29 | 0 |
| 2019-04-17 | $27.73 | $27.73 | $27.73 | $27.73 | $24.29 | 23 |
| 2019-04-15 | $27.73 | $27.73 | $27.73 | $27.73 | $24.29 | 177 |
| 2019-04-12 | $28.95 | $28.95 | $28.95 | $28.95 | $25.35 | 0 |
| 2019-04-11 | $28.95 | $28.95 | $28.95 | $28.95 | $25.35 | 0 |
| 2019-04-10 | $28.95 | $28.95 | $28.95 | $28.95 | $25.35 | 0 |
| 2019-04-09 | $28.95 | $28.95 | $28.95 | $28.95 | $25.35 | 0 |
| 2019-04-08 | $28.95 | $28.95 | $28.95 | $28.95 | $25.35 | 200 |
| 2019-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-04-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-04-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 8 |
| 2019-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 0 |
| 2019-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.40 | 250 |
| 2019-03-26 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-25 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-22 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-21 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 50 |
| 2019-03-20 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-18 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 50 |
| 2019-03-14 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-13 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-12 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-11 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-08 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-07 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-06 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-05 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-04 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-03-01 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-28 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-27 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-26 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-21 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 17 |
| 2019-02-20 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-19 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 400 |
| 2019-02-15 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-14 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-13 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-12 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 12 |
| 2019-02-11 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-08 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-07 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-06 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-05 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-04 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-02-01 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-31 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-30 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-29 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-28 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-25 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-24 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 2 |
| 2019-01-23 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-22 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 53 |
| 2019-01-18 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 0 |
| 2019-01-17 | $29.06 | $29.06 | $29.06 | $29.06 | $25.45 | 100 |
| 2019-01-16 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-15 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-14 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-11 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-10 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 13,000 |
| 2019-01-09 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-08 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-07 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 1 |
| 2019-01-04 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2019-01-03 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-26 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 15 |
| 2018-12-24 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-21 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-20 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-18 | $27.67 | $27.67 | $27.67 | $27.67 | $24.23 | 0 |
| 2018-12-17 | $27.64 | $27.67 | $27.64 | $27.67 | $24.23 | 12,000 |
| 2018-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 4 |
| 2018-12-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-12-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 23,400 |
| 2018-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 600 |
| 2018-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-12 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 0 |
| 2018-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 4 |
| 2018-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 200 |
| 2018-11-02 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-11-01 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-31 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-30 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-29 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 4 |
| 2018-10-26 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-25 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-24 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-23 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-22 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-19 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-18 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-17 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-16 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-15 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 0 |
| 2018-10-12 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 2,700 |
| 2018-10-11 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-10 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-09 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-08 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-05 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-04 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-03 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-02 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-10-01 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 4 |
| 2018-09-28 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-09-27 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 0 |
| 2018-09-26 | $31.67 | $31.67 | $31.67 | $31.67 | $27.74 | 200 |
| 2018-09-25 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-24 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-21 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-20 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-19 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-18 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-17 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-14 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-13 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 0 |
| 2018-09-12 | $27.47 | $27.47 | $27.47 | $27.47 | $23.68 | 400 |
| 2018-09-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-09-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-09-07 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-09-06 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-09-05 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-09-04 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-31 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-29 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-28 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-27 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-24 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-22 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-21 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-20 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-17 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 52 |
| 2018-08-16 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-15 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-14 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-08 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-07 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-06 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-03 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-02 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-08-01 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-31 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-27 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 10 |
| 2018-07-26 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-25 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-24 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-20 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-19 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-18 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-17 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-16 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-12 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-06 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-05 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-07-03 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 18 |
| 2018-07-02 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-29 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-28 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-27 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-26 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-25 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-22 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-21 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-20 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-19 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-18 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-15 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 8,000 |
| 2018-06-14 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-12 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-08 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-07 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-06 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-05 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-04 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-06-01 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-31 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-29 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-25 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-24 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 1 |
| 2018-05-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-22 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-21 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-18 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 1 |
| 2018-05-17 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-16 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-15 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-14 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-08 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-07 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 400 |
| 2018-05-04 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-03 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-05-02 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 10 |
| 2018-05-01 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 6,283 |
| 2018-04-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-27 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-26 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 725 |
| 2018-04-25 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-24 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-23 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-20 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-19 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 98 |
| 2018-04-18 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-17 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 10,000 |
| 2018-04-16 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 98 |
| 2018-04-12 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-10 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-06 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-05 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-04 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-03 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 0 |
| 2018-04-02 | $27.88 | $27.88 | $27.88 | $27.88 | $24.03 | 100 |
| 2018-03-29 | $28.46 | $28.46 | $28.46 | $28.46 | $24.53 | 0 |
| 2018-03-28 | $28.46 | $28.46 | $28.46 | $28.46 | $24.53 | 0 |
| 2018-03-27 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-26 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-23 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 7,500 |
| 2018-03-22 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-21 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-20 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 400 |
| 2018-03-19 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-16 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-15 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-14 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 10 |
| 2018-03-13 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-12 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-09 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-08 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-07 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-06 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 25 |
| 2018-03-05 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 7,500 |
| 2018-03-02 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-03-01 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 7,508 |
| 2018-02-28 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-02-27 | $28.46 | $28.46 | $28.46 | $28.46 | $24.11 | 0 |
| 2018-02-26 | $28.44 | $28.46 | $28.44 | $28.46 | $24.11 | 8,452 |
| 2018-02-23 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 1 |
| 2018-02-22 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-21 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-20 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-16 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-15 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-14 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-13 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 7,500 |
| 2018-02-12 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-09 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-08 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-07 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-06 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-05 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-02 | $28.39 | $28.39 | $28.39 | $28.39 | $24.05 | 0 |
| 2018-02-01 | $28.37 | $28.39 | $28.37 | $28.39 | $24.05 | 11,000 |
| 2018-01-31 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 5 |
| 2018-01-30 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-29 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 3 |
| 2018-01-26 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-25 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-24 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-23 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-22 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 2 |
| 2018-01-19 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-18 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 128 |
| 2018-01-17 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-16 | $30.25 | $30.25 | $30.25 | $30.25 | $25.62 | 0 |
| 2018-01-12 | $30.02 | $30.25 | $30.02 | $30.25 | $25.62 | 433 |
| 2018-01-11 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 880 |
| 2018-01-10 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2018-01-09 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2018-01-08 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2018-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2018-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 12,400 |
| 2018-01-03 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2018-01-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-29 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-28 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-26 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-22 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-21 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-20 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 1,400 |
| 2017-12-19 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 0 |
| 2017-12-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.52 | 400 |
| 2017-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 300 |
| 2017-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 3 |
| 2017-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 16,400 |
| 2017-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 0 |
| 2017-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.18 | 892 |
| 2017-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2017-11-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 2 |
| 2017-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2017-11-28 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 1 |
| 2017-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2017-11-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2017-11-22 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 200 |
| 2017-11-21 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 0 |
| 2017-11-20 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 1 |
| 2017-11-17 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 0 |
| 2017-11-16 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 5 |
| 2017-11-15 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 0 |
| 2017-11-14 | $25.27 | $25.27 | $25.27 | $25.27 | $21.41 | 100 |
| 2017-11-13 | $25.89 | $25.89 | $25.89 | $25.89 | $21.93 | 0 |
| 2017-11-10 | $25.89 | $25.89 | $25.89 | $25.89 | $21.93 | 0 |
| 2017-11-09 | $25.89 | $25.89 | $25.89 | $25.89 | $21.93 | 0 |
| 2017-11-08 | $25.89 | $25.89 | $25.89 | $25.89 | $21.93 | 105 |
| 2017-11-07 | $25.41 | $25.43 | $25.41 | $25.43 | $21.54 | 26,800 |
| 2017-11-06 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-11-03 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 1 |
| 2017-11-02 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-11-01 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-31 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-30 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-10-27 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-10-26 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-25 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-10-24 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 12,404 |
| 2017-10-23 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-10-20 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-19 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-18 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-17 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-16 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-13 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-11 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 1 |
| 2017-10-06 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-05 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-03 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-10-02 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-29 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-28 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-27 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-09-26 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-25 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-22 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-21 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-20 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-19 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 37 |
| 2017-09-18 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 50 |
| 2017-09-15 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-14 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 50 |
| 2017-09-13 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-12 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-11 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-08 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-07 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 37 |
| 2017-09-06 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-05 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-09-01 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-31 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-30 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-29 | $23.17 | $23.17 | $23.17 | $23.17 | $19.62 | 0 |
| 2017-08-28 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-25 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-24 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 10 |
| 2017-08-23 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-22 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-21 | $23.17 | $23.17 | $23.17 | $23.17 | $19.63 | 0 |
| 2017-08-18 | $23.18 | $23.18 | $23.17 | $23.17 | $19.63 | 14,000 |
| 2017-08-17 | $23.15 | $23.15 | $23.12 | $23.12 | $19.58 | 21,300 |
| 2017-08-16 | $22.91 | $22.91 | $22.89 | $22.89 | $19.39 | 32,600 |
| 2017-08-15 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-14 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-11 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-10 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 1 |
| 2017-08-09 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-08 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-07 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-04 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 1,300 |
| 2017-08-03 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-02 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-08-01 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-31 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-28 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-27 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-26 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-25 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-24 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-21 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 6,000 |
| 2017-07-20 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-19 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-18 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-07-17 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-14 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-13 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-07-12 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-11 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-10 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-07 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-05 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-07-03 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-30 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-29 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-28 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-27 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-26 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-23 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-22 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-21 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-20 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-19 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-16 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-15 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-14 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-13 | $20.11 | $20.11 | $20.11 | $20.11 | $17.04 | 0 |
| 2017-06-12 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-09 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-08 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-07 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-06 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-05 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-02 | $20.11 | $20.11 | $20.11 | $20.11 | $17.03 | 0 |
| 2017-06-01 | $20.10 | $20.11 | $20.10 | $20.11 | $17.03 | 12,800 |
| 2017-05-31 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-30 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-26 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-25 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-24 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-23 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-22 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-19 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-18 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-17 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-16 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-15 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-12 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 50 |
| 2017-05-11 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 50 |
| 2017-05-10 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-09 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-08 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 9,000 |
| 2017-05-05 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-04 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-03 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-02 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-05-01 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-28 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-27 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-26 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-25 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-24 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-21 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-20 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-19 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-18 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-17 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-13 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-12 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-11 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-10 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-07 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-06 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-04 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-04-03 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-03-31 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-03-30 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-03-29 | $21.54 | $21.54 | $21.54 | $21.54 | $18.25 | 0 |
| 2017-03-28 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-27 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-24 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-23 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-22 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-21 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 15,600 |
| 2017-03-20 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-17 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-16 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-15 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-14 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 6,000 |
| 2017-03-13 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 3,000 |
| 2017-03-10 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-09 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 9,000 |
| 2017-03-08 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-07 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-06 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-03 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-02 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-03-01 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 9,000 |
| 2017-02-28 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-27 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-24 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-23 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-22 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-21 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-17 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-16 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-15 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-14 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-13 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-10 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-09 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-08 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-07 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-06 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-03 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 17,000 |
| 2017-02-02 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-02-01 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-31 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-30 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-27 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 1 |
| 2017-01-26 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-25 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-24 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-23 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 0 |
| 2017-01-20 | $21.54 | $21.54 | $21.54 | $21.54 | $17.95 | 110 |
| 2017-01-19 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-18 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-17 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-13 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-12 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-11 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-10 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-09 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-06 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-05 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-04 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2017-01-03 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-30 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-29 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-28 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-27 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-23 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 69 |
| 2016-12-22 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-21 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-20 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-19 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 0 |
| 2016-12-16 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 69 |
| 2016-12-15 | $21.58 | $21.58 | $21.58 | $21.58 | $17.98 | 1,800 |
| 2016-12-14 | $22.61 | $22.61 | $21.58 | $21.58 | $17.98 | 5,258 |
| 2016-12-13 | $21.56 | $21.56 | $21.56 | $21.56 | $17.96 | 0 |
| 2016-12-12 | $21.56 | $21.56 | $21.56 | $21.56 | $17.96 | 200 |
| 2016-12-09 | $21.86 | $21.86 | $21.86 | $21.86 | $18.21 | 0 |
| 2016-12-08 | $21.86 | $21.86 | $21.86 | $21.86 | $18.21 | 0 |
| 2016-12-07 | $21.86 | $21.86 | $21.86 | $21.86 | $18.21 | 0 |
| 2016-12-06 | $21.86 | $21.86 | $21.86 | $21.86 | $18.21 | 200 |
| 2016-12-05 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-12-02 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-12-01 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-30 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-29 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-28 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-25 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-23 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-22 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-21 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-18 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-17 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-16 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 0 |
| 2016-11-15 | $22.41 | $22.41 | $22.41 | $22.41 | $18.67 | 100 |
| 2016-11-14 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-11-11 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-11-10 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 150 |
| 2016-11-09 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 0 |
| 2016-11-08 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 0 |
| 2016-11-07 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 0 |
| 2016-11-04 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 0 |
| 2016-11-03 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 0 |
| 2016-11-02 | $21.64 | $21.64 | $21.64 | $21.64 | $18.03 | 1,156 |
| 2016-11-01 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-31 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-28 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-27 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-26 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-25 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 0 |
| 2016-10-24 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 25 |
| 2016-10-21 | $22.58 | $22.58 | $22.58 | $22.58 | $18.81 | 926 |
| 2016-10-20 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-19 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 2,000 |
| 2016-10-18 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-17 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-14 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-13 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-12 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-11 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-10 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-07 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-06 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 0 |
| 2016-10-05 | $21.76 | $21.76 | $21.76 | $21.76 | $18.13 | 475 |
| 2016-10-04 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 0 |
| 2016-10-03 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 0 |
| 2016-09-30 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 0 |
| 2016-09-29 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 0 |
| 2016-09-28 | $21.40 | $21.40 | $21.40 | $21.40 | $17.83 | 0 |
| 2016-09-27 | $21.40 | $21.40 | $21.40 | $21.40 | $17.58 | 325 |
| 2016-09-26 | $20.86 | $20.86 | $20.86 | $20.86 | $17.14 | 0 |
| 2016-09-23 | $20.86 | $20.86 | $20.86 | $20.86 | $17.14 | 100 |
| 2016-09-22 | $20.86 | $20.86 | $20.86 | $20.86 | $17.14 | 0 |
| 2016-09-21 | $20.86 | $20.86 | $20.86 | $20.86 | $17.14 | 0 |
| 2016-09-20 | $20.86 | $20.86 | $20.86 | $20.86 | $17.14 | 457 |
| 2016-09-19 | $20.51 | $20.51 | $20.51 | $20.51 | $16.85 | 228 |
| 2016-09-16 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-15 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-14 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-13 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 40,000 |
| 2016-09-12 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-09 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-08 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-07 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-06 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-02 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-09-01 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-31 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 20,000 |
| 2016-08-30 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-29 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-26 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-25 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-24 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-23 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 2 |
| 2016-08-22 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-19 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-18 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-17 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-16 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-15 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-12 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 22,800 |
| 2016-08-11 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-10 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 25 |
| 2016-08-09 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-08 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-05 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 0 |
| 2016-08-04 | $19.01 | $19.01 | $19.01 | $19.01 | $15.62 | 200 |
| 2016-08-03 | $18.43 | $18.43 | $18.43 | $18.43 | $15.14 | 100 |
| 2016-08-02 | $17.17 | $17.17 | $17.17 | $17.17 | $14.11 | 300 |
| 2016-08-01 | $16.89 | $16.89 | $16.89 | $16.89 | $13.88 | 0 |
| 2016-07-29 | $16.89 | $16.89 | $16.89 | $16.89 | $13.88 | 0 |
| 2016-07-28 | $16.89 | $16.89 | $16.89 | $16.89 | $13.88 | 156 |
| 2016-07-27 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-26 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-25 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-22 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-21 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-20 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 52 |
| 2016-07-19 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-18 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 0 |
| 2016-07-15 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 1 |
| 2016-07-14 | $18.68 | $18.68 | $18.68 | $18.68 | $15.35 | 2,000 |
| 2016-07-13 | $17.32 | $17.32 | $17.32 | $17.32 | $14.23 | 0 |
| 2016-07-12 | $17.32 | $17.32 | $17.32 | $17.32 | $14.23 | 0 |
| 2016-07-11 | $17.32 | $17.32 | $17.32 | $17.32 | $14.23 | 0 |
| 2016-07-08 | $17.26 | $17.32 | $17.26 | $17.32 | $14.23 | 329 |
| 2016-07-07 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-07-06 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-07-05 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-07-01 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-06-30 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-06-29 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 87 |
| 2016-06-28 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 290 |
| 2016-06-27 | $16.85 | $16.85 | $16.85 | $16.85 | $13.84 | 0 |
| 2016-06-24 | $16.85 | $16.85 | $16.85 | $16.85 | $13.84 | 0 |
| 2016-06-23 | $16.85 | $16.85 | $16.85 | $16.85 | $13.84 | 0 |
| 2016-06-22 | $16.85 | $16.85 | $16.85 | $16.85 | $13.84 | 112 |
| 2016-06-21 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-06-20 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-06-17 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 30,000 |
| 2016-06-16 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 850 |
| 2016-06-15 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 13,400 |
| 2016-06-14 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 96 |
| 2016-06-13 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 25 |
| 2016-06-10 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 91 |
| 2016-06-09 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-06-08 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 2 |
| 2016-06-07 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 32 |
| 2016-06-06 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 2 |
| 2016-06-03 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-06-02 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-06-01 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-31 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-27 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-26 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 26,000 |
| 2016-05-25 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-24 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-23 | $16.92 | $16.92 | $16.92 | $16.92 | $13.90 | 0 |
| 2016-05-20 | $16.90 | $16.92 | $16.90 | $16.92 | $13.90 | 820 |
| 2016-05-19 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-18 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-17 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-16 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-13 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-12 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 0 |
| 2016-05-11 | $16.44 | $16.44 | $16.44 | $16.44 | $13.51 | 105 |
| 2016-05-10 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 0 |
| 2016-05-09 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 10,000 |
| 2016-05-06 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 0 |
| 2016-05-05 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 0 |
| 2016-05-04 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 0 |
| 2016-05-03 | $16.70 | $16.70 | $16.70 | $16.70 | $13.72 | 0 |
| 2016-05-02 | $16.63 | $16.70 | $16.63 | $16.70 | $13.72 | 2,764 |
| 2016-04-29 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-28 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-27 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-26 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-25 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-22 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-21 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 0 |
| 2016-04-20 | $17.69 | $17.69 | $17.69 | $17.69 | $14.53 | 2,648 |
| 2016-04-19 | $17.75 | $17.75 | $17.75 | $17.75 | $14.58 | 0 |
| 2016-04-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.58 | 0 |
| 2016-04-15 | $17.75 | $17.75 | $17.75 | $17.75 | $14.58 | 0 |
| 2016-04-14 | $17.75 | $17.75 | $17.75 | $17.75 | $14.58 | 0 |
| 2016-04-13 | $17.75 | $17.75 | $17.75 | $17.75 | $14.58 | 320 |
| 2016-04-12 | $16.11 | $16.11 | $16.11 | $16.11 | $13.24 | 0 |
| 2016-04-11 | $16.11 | $16.11 | $16.11 | $16.11 | $13.24 | 0 |
| 2016-04-08 | $16.11 | $16.11 | $16.11 | $16.11 | $13.24 | 30,000 |
| 2016-04-07 | $16.11 | $16.11 | $16.11 | $16.11 | $13.24 | 2,000 |
| 2016-04-06 | $16.93 | $16.93 | $16.93 | $16.93 | $13.91 | 8,025 |
| 2016-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $13.91 | 0 |
| 2016-04-04 | $16.93 | $16.93 | $16.93 | $16.93 | $13.91 | 17,000 |
| 2016-04-01 | $16.93 | $16.93 | $16.93 | $16.93 | $13.91 | 52 |
| 2016-03-31 | $16.93 | $16.93 | $16.93 | $16.93 | $13.91 | 832 |
| 2016-03-30 | $17.00 | $17.00 | $17.00 | $17.00 | $13.97 | 0 |
| 2016-03-29 | $17.00 | $17.00 | $17.00 | $17.00 | $13.97 | 0 |
| 2016-03-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.97 | 97 |
| 2016-03-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.97 | 94 |
| 2016-03-23 | $17.39 | $17.42 | $17.00 | $17.00 | $13.97 | 716 |
| 2016-03-22 | $18.24 | $18.24 | $18.24 | $18.24 | $14.99 | 0 |
| 2016-03-21 | $18.24 | $18.24 | $18.24 | $18.24 | $14.99 | 0 |
| 2016-03-18 | $18.27 | $18.27 | $18.24 | $18.24 | $14.99 | 34,200 |
| 2016-03-17 | $17.63 | $17.63 | $17.63 | $17.63 | $14.49 | 44,200 |
| 2016-03-16 | $17.60 | $17.63 | $17.60 | $17.63 | $14.49 | 48,881 |
| 2016-03-15 | $17.55 | $17.55 | $17.55 | $17.55 | $14.42 | 130 |
| 2016-03-14 | $18.41 | $18.41 | $18.41 | $18.41 | $15.13 | 62 |
| 2016-03-11 | $18.41 | $18.41 | $18.41 | $18.41 | $15.13 | 104 |
| 2016-03-10 | $17.56 | $17.56 | $17.56 | $17.56 | $14.43 | 104 |
| 2016-03-09 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 1,400 |
| 2016-03-08 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 28,074 |
| 2016-03-07 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-03-04 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-03-03 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-03-02 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-03-01 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-02-29 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-02-26 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-02-25 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 0 |
| 2016-02-24 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 13,500 |
| 2016-02-23 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 85,300 |
| 2016-02-22 | $16.43 | $16.43 | $16.43 | $16.43 | $13.50 | 60,600 |
| 2016-02-19 | $16.25 | $16.25 | $16.25 | $16.25 | $13.35 | 2,501 |
| 2016-02-18 | $16.25 | $16.25 | $16.25 | $16.25 | $13.35 | 265 |
| 2016-02-17 | $15.09 | $15.09 | $15.09 | $15.09 | $12.40 | 124 |
| 2016-02-16 | $14.08 | $14.08 | $14.08 | $14.08 | $11.57 | 74 |
| 2016-02-12 | $14.08 | $14.08 | $14.08 | $14.08 | $11.57 | 0 |
| 2016-02-11 | $14.08 | $14.08 | $14.08 | $14.08 | $11.57 | 812 |
| 2016-02-10 | $14.33 | $14.33 | $14.27 | $14.30 | $11.75 | 5,274 |
| 2016-02-09 | $15.27 | $15.27 | $15.27 | $15.27 | $12.55 | 0 |
| 2016-02-08 | $15.27 | $15.27 | $15.27 | $15.27 | $12.55 | 0 |
| 2016-02-05 | $15.27 | $15.27 | $15.27 | $15.27 | $12.55 | 250 |
| 2016-02-04 | $15.80 | $15.80 | $15.80 | $15.80 | $12.98 | 9,200 |
| 2016-02-03 | $15.80 | $15.80 | $15.80 | $15.80 | $12.98 | 65,600 |
| 2016-02-02 | $15.80 | $15.80 | $15.80 | $15.80 | $12.98 | 0 |
| 2016-02-01 | $15.80 | $15.80 | $15.80 | $15.80 | $12.98 | 0 |
| 2016-01-29 | $15.80 | $15.80 | $15.80 | $15.80 | $12.98 | 470 |
| 2016-01-28 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-27 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 67 |
| 2016-01-26 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 2,400 |
| 2016-01-25 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-22 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 67 |
| 2016-01-21 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 20,000 |
| 2016-01-20 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-19 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-15 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-14 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-13 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-12 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-11 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 0 |
| 2016-01-08 | $16.23 | $16.23 | $16.23 | $16.23 | $13.33 | 103 |
| 2016-01-07 | $16.06 | $16.06 | $16.06 | $16.06 | $13.20 | 103 |
| 2016-01-06 | $16.88 | $16.88 | $16.88 | $16.88 | $13.87 | 0 |
| 2016-01-05 | $16.87 | $16.88 | $16.87 | $16.88 | $13.87 | 360 |
| 2016-01-04 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 38 |
| 2015-12-31 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-30 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-29 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-28 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-24 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-23 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-22 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 0 |
| 2015-12-21 | $16.42 | $16.42 | $16.42 | $16.42 | $13.49 | 400 |
| 2015-12-18 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-17 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-16 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-15 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-14 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-11 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-10 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-09 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-08 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-04 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-03 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-12-02 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 11 |
| 2015-12-01 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-11-30 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-11-27 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-11-25 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-11-24 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 0 |
| 2015-11-23 | $16.95 | $16.95 | $16.95 | $16.95 | $13.93 | 112 |
| 2015-11-20 | $16.64 | $16.64 | $16.64 | $16.64 | $13.67 | 0 |
| 2015-11-19 | $16.64 | $16.64 | $16.64 | $16.64 | $13.67 | 0 |
| 2015-11-18 | $16.64 | $16.64 | $16.64 | $16.64 | $13.67 | 0 |
| 2015-11-17 | $16.64 | $16.64 | $16.64 | $16.64 | $13.67 | 196 |
| 2015-11-16 | $16.55 | $16.55 | $16.55 | $16.55 | $13.60 | 2,170 |
| 2015-11-13 | $16.76 | $16.76 | $16.74 | $16.74 | $13.75 | 0 |
| 2015-11-12 | $16.76 | $16.76 | $16.74 | $16.74 | $13.75 | 200 |
| 2015-11-11 | $17.00 | $17.00 | $16.92 | $16.92 | $13.90 | 300 |
| 2015-11-10 | $16.66 | $16.66 | $16.66 | $16.66 | $13.69 | 0 |
| 2015-11-09 | $16.66 | $16.66 | $16.66 | $16.66 | $13.69 | 0 |
| 2015-11-06 | $16.66 | $16.66 | $16.66 | $16.66 | $13.69 | 0 |
| 2015-11-05 | $16.66 | $16.66 | $16.66 | $16.66 | $13.69 | 91,798 |
| 2015-11-04 | $18.03 | $18.03 | $18.03 | $18.03 | $14.81 | 0 |
| 2015-11-03 | $18.03 | $18.03 | $18.03 | $18.03 | $14.81 | 0 |
| 2015-11-02 | $18.03 | $18.03 | $18.03 | $18.03 | $14.81 | 0 |
| 2015-10-30 | $18.03 | $18.03 | $18.03 | $18.03 | $14.81 | 0 |
| 2015-10-29 | $18.03 | $18.03 | $18.03 | $18.03 | $14.81 | 185 |
| 2015-10-28 | $18.17 | $18.17 | $18.17 | $18.17 | $14.93 | 1,000 |
| 2015-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $14.79 | 422 |
| 2015-10-26 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-23 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-22 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-21 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-20 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-19 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-16 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-15 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-14 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-13 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 0 |
| 2015-10-12 | $18.87 | $18.87 | $18.87 | $18.87 | $15.50 | 218 |
| 2015-10-09 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-08 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-07 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-06 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-05 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-02 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 0 |
| 2015-10-01 | $16.36 | $16.36 | $16.36 | $16.36 | $13.44 | 315 |
| 2015-09-30 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-29 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-28 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-25 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-24 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-23 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 0 |
| 2015-09-22 | $17.09 | $17.09 | $17.09 | $17.09 | $14.04 | 518 |
| 2015-09-21 | $18.07 | $18.07 | $18.07 | $18.07 | $14.85 | 0 |
| 2015-09-18 | $18.07 | $18.07 | $18.07 | $18.07 | $14.85 | 0 |
| 2015-09-17 | $18.07 | $18.07 | $18.07 | $18.07 | $14.85 | 200 |
| 2015-09-16 | $18.05 | $18.05 | $18.05 | $18.05 | $14.83 | 0 |
| 2015-09-15 | $18.05 | $18.05 | $18.05 | $18.05 | $14.83 | 0 |
| 2015-09-14 | $18.05 | $18.05 | $18.05 | $18.05 | $14.83 | 0 |
| 2015-09-11 | $18.05 | $18.05 | $18.05 | $18.05 | $14.83 | 0 |
| 2015-09-10 | $18.05 | $18.05 | $18.05 | $18.05 | $14.83 | 117 |
| 2015-09-09 | $18.02 | $18.02 | $18.02 | $18.02 | $14.81 | 118 |
| 2015-09-08 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-09-04 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-09-03 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-09-02 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-09-01 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-08-31 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
| 2015-08-28 | $19.12 | $19.12 | $19.12 | $19.12 | $15.71 | 0 |
Mitsubishi Corporation (MSBHF) News Headlines
Recent Mitsubishi Corporation (MSBHF) News
Similar Companies to Mitsubishi Corporation (MSBHF) 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 | -- | -- | -- |