Mitsubishi Chemical Holdings Corp (MTLHY) Exchange: PINK
Data as of May 2, 2025
$25.98 ($0.00) 0.00%
Mitsubishi Chemical Holdings Corp - Daily Information
Click for more stock information on Mitsubishi Chemical Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.98 |
| Previous Close | $25.98 |
| High | $25.98 |
| Low | $25.98 |
| Adjusted Open | $25.98 |
| Previous Adjusted Close | $25.98 |
| Adjusted High | $25.98 |
| Adjusted Low | $25.98 |
About Mitsubishi Chemical Holdings Corp (MTLHY)
No Description Available
Invest in Mitsubishi Chemical Holdings Corp (MTLHY)
Historical Stock Data for Mitsubishi Chemical Holdings Corp (MTLHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 122 |
| 2025-03-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 172 |
| 2025-03-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 171 |
| 2025-03-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 53 |
| 2025-03-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 50 |
| 2025-02-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2025-02-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 13 |
| 2025-02-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 89 |
| 2025-02-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 94 |
| 2025-02-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 326 |
| 2025-02-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 118 |
| 2025-02-20 | $25.40 | $26.85 | $25.36 | $25.36 | $25.36 | 806 |
| 2025-02-19 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 4 |
| 2025-02-18 | $24.35 | $25.58 | $24.35 | $25.58 | $25.58 | 1,426 |
| 2025-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 107 |
| 2025-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 406 |
| 2025-02-12 | $24.75 | $25.05 | $24.75 | $25.05 | $25.05 | 554 |
| 2025-02-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 189 |
| 2025-02-10 | $24.97 | $25.40 | $24.97 | $25.40 | $25.40 | 711 |
| 2025-02-07 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 73 |
| 2025-02-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 434 |
| 2025-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 31 |
| 2025-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 147 |
| 2025-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 218 |
| 2025-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 79 |
| 2025-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 67 |
| 2025-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 58 |
| 2025-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 264 |
| 2025-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 54 |
| 2025-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 356 |
| 2025-01-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 215 |
| 2025-01-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 171 |
| 2025-01-21 | $25.68 | $25.98 | $25.68 | $25.98 | $25.98 | 4,590 |
| 2025-01-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 367 |
| 2025-01-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 473 |
| 2025-01-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 139 |
| 2025-01-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 67 |
| 2025-01-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 657 |
| 2025-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 237 |
| 2025-01-08 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 487 |
| 2025-01-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 199 |
| 2025-01-06 | $24.50 | $25.22 | $24.50 | $25.22 | $25.22 | 1,120 |
| 2025-01-03 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 1,504 |
| 2025-01-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 261 |
| 2024-12-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 205 |
| 2024-12-30 | $27.05 | $27.05 | $25.18 | $25.60 | $25.60 | 1,810 |
| 2024-12-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 346 |
| 2024-12-26 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 763 |
| 2024-12-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2024-12-23 | $24.48 | $25.68 | $24.48 | $24.60 | $24.60 | 1,016 |
| 2024-12-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 271 |
| 2024-12-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1,147 |
| 2024-12-18 | $25.03 | $25.70 | $25.03 | $25.70 | $25.70 | 827 |
| 2024-12-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 797 |
| 2024-12-16 | $25.65 | $25.66 | $25.65 | $25.66 | $25.66 | 2,254 |
| 2024-12-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 374 |
| 2024-12-12 | $26.60 | $26.60 | $26.59 | $26.59 | $26.59 | 679 |
| 2024-12-11 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 313 |
| 2024-12-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 704 |
| 2024-12-09 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 497 |
| 2024-12-06 | $26.13 | $26.13 | $26.00 | $26.13 | $26.13 | 1,207 |
| 2024-12-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 139 |
| 2024-12-04 | $26.80 | $26.80 | $26.79 | $26.79 | $26.79 | 451 |
| 2024-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,908 |
| 2024-12-02 | $26.75 | $26.75 | $26.59 | $26.59 | $26.59 | 3,345 |
| 2024-11-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 2 |
| 2024-11-27 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 335 |
| 2024-11-26 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1,409 |
| 2024-11-25 | $27.00 | $27.29 | $27.00 | $27.29 | $27.29 | 1,288 |
| 2024-11-22 | $25.87 | $27.31 | $25.87 | $25.92 | $25.92 | 831 |
| 2024-11-21 | $26.87 | $27.21 | $26.87 | $27.21 | $27.21 | 649 |
| 2024-11-20 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 11 |
| 2024-11-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 124 |
| 2024-11-18 | $27.45 | $27.58 | $27.45 | $27.58 | $27.58 | 1,082 |
| 2024-11-15 | $26.85 | $26.86 | $25.95 | $26.86 | $26.86 | 2,348 |
| 2024-11-14 | $26.85 | $27.48 | $26.70 | $26.70 | $26.70 | 8,563 |
| 2024-11-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 113 |
| 2024-11-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 303 |
| 2024-11-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 702 |
| 2024-11-08 | $26.61 | $27.66 | $26.35 | $27.66 | $27.66 | 4,398 |
| 2024-11-07 | $28.26 | $28.26 | $28.14 | $28.14 | $28.14 | 678 |
| 2024-11-06 | $27.85 | $27.85 | $26.90 | $26.90 | $26.90 | 595 |
| 2024-11-05 | $28.93 | $28.93 | $28.00 | $28.00 | $28.00 | 30,400 |
| 2024-11-04 | $26.60 | $27.02 | $25.89 | $26.46 | $26.46 | 32,275 |
| 2024-11-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1,585 |
| 2024-10-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 450 |
| 2024-10-30 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 186 |
| 2024-10-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 458 |
| 2024-10-28 | $27.30 | $27.30 | $26.65 | $26.77 | $26.77 | 2,726 |
| 2024-10-25 | $27.08 | $27.10 | $27.08 | $27.10 | $27.10 | 500 |
| 2024-10-24 | $27.36 | $27.43 | $27.36 | $27.43 | $27.43 | 614 |
| 2024-10-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 449 |
| 2024-10-22 | $26.76 | $27.28 | $26.76 | $27.28 | $27.28 | 2,069 |
| 2024-10-21 | $27.25 | $27.25 | $26.50 | $26.50 | $26.50 | 836 |
| 2024-10-18 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 296 |
| 2024-10-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1,583 |
| 2024-10-16 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 258 |
| 2024-10-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 242 |
| 2024-10-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 2,329 |
| 2024-10-11 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 97 |
| 2024-10-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 170 |
| 2024-10-09 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 10,142 |
| 2024-10-08 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 35 |
| 2024-10-07 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 70 |
| 2024-10-04 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 8,405 |
| 2024-10-03 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 79 |
| 2024-10-02 | $31.26 | $31.26 | $30.03 | $30.03 | $30.03 | 6,762 |
| 2024-10-01 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 557 |
| 2024-09-30 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 21 |
| 2024-09-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 4 |
| 2024-09-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 349 |
| 2024-09-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 254 |
| 2024-09-24 | $34.10 | $34.10 | $33.20 | $33.83 | $33.83 | 1,849 |
| 2024-09-23 | $32.00 | $34.45 | $32.00 | $34.19 | $34.19 | 1,214 |
| 2024-09-20 | $33.10 | $33.10 | $32.91 | $32.91 | $32.91 | 1,914 |
| 2024-09-19 | $32.20 | $32.78 | $32.11 | $32.78 | $32.78 | 3,492 |
| 2024-09-18 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 573 |
| 2024-09-17 | $32.04 | $32.19 | $32.04 | $32.19 | $32.19 | 1,040 |
| 2024-09-16 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 51 |
| 2024-09-13 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2024-09-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 250 |
| 2024-09-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 214 |
| 2024-09-10 | $31.70 | $31.70 | $31.56 | $31.56 | $31.56 | 747 |
| 2024-09-09 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 321 |
| 2024-09-06 | $31.60 | $31.60 | $30.78 | $30.78 | $30.78 | 2,143 |
| 2024-09-05 | $31.80 | $32.20 | $31.80 | $32.20 | $32.20 | 1,118 |
| 2024-09-04 | $31.21 | $31.45 | $31.21 | $31.45 | $31.45 | 1,017 |
| 2024-09-03 | $30.05 | $31.20 | $30.05 | $30.57 | $30.57 | 2,012 |
| 2024-08-30 | $29.52 | $29.52 | $29.20 | $29.20 | $29.20 | 1,033 |
| 2024-08-29 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 1 |
| 2024-08-28 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 85 |
| 2024-08-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 15 |
| 2024-08-26 | $29.52 | $29.52 | $29.20 | $29.20 | $29.20 | 384 |
| 2024-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2024-08-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 331 |
| 2024-08-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 181 |
| 2024-08-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 132 |
| 2024-08-19 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 569 |
| 2024-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 64 |
| 2024-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3 |
| 2024-08-14 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 1,135 |
| 2024-08-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 62 |
| 2024-08-12 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 96 |
| 2024-08-09 | $28.60 | $29.35 | $28.28 | $28.62 | $28.62 | 4,612 |
| 2024-08-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2 |
| 2024-08-07 | $28.88 | $28.88 | $27.95 | $27.95 | $27.95 | 1,371 |
| 2024-08-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 118 |
| 2024-08-05 | $25.41 | $26.89 | $25.41 | $26.89 | $26.89 | 925 |
| 2024-08-02 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 47 |
| 2024-08-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 174 |
| 2024-07-31 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 272 |
| 2024-07-30 | $28.63 | $29.05 | $28.63 | $29.05 | $29.05 | 426 |
| 2024-07-29 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 593 |
| 2024-07-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 139 |
| 2024-07-25 | $27.90 | $27.90 | $27.88 | $27.88 | $27.88 | 373 |
| 2024-07-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 250 |
| 2024-07-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 13 |
| 2024-07-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 5 |
| 2024-07-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 17 |
| 2024-07-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1 |
| 2024-07-17 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 6 |
| 2024-07-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 90 |
| 2024-07-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 4 |
| 2024-07-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 437 |
| 2024-07-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,021 |
| 2024-07-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 497 |
| 2024-07-09 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2024-07-08 | $28.93 | $28.93 | $28.01 | $28.01 | $28.01 | 764 |
| 2024-07-05 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1,580 |
| 2024-07-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 130 |
| 2024-07-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 113 |
| 2024-07-01 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 827 |
| 2024-06-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 285 |
| 2024-06-27 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 383 |
| 2024-06-26 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 261 |
| 2024-06-25 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 217 |
| 2024-06-24 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 325 |
| 2024-06-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 5,100 |
| 2024-06-20 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 1,079 |
| 2024-06-18 | $25.89 | $25.95 | $25.89 | $25.95 | $25.95 | 672 |
| 2024-06-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 7,639 |
| 2024-06-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 234 |
| 2024-06-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 420 |
| 2024-06-12 | $26.14 | $26.33 | $26.14 | $26.33 | $26.33 | 450 |
| 2024-06-11 | $26.50 | $26.53 | $26.50 | $26.53 | $26.53 | 1,166 |
| 2024-06-10 | $26.40 | $26.60 | $26.40 | $26.60 | $26.60 | 722 |
| 2024-06-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 363 |
| 2024-06-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 144 |
| 2024-06-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 57 |
| 2024-06-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 810 |
| 2024-06-03 | $26.51 | $27.06 | $26.51 | $27.06 | $27.06 | 3,546 |
| 2024-05-31 | $26.90 | $26.90 | $26.84 | $26.84 | $26.84 | 942 |
| 2024-05-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 349 |
| 2024-05-29 | $26.00 | $26.00 | $25.58 | $25.58 | $25.58 | 2,547 |
| 2024-05-28 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 771 |
| 2024-05-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 5,800 |
| 2024-05-23 | $25.80 | $25.92 | $25.33 | $25.33 | $25.33 | 1,157 |
| 2024-05-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 513 |
| 2024-05-21 | $25.57 | $26.62 | $25.56 | $25.56 | $25.56 | 1,525 |
| 2024-05-20 | $27.15 | $27.15 | $26.75 | $27.07 | $27.07 | 3,908 |
| 2024-05-17 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 467 |
| 2024-05-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 126 |
| 2024-05-15 | $27.92 | $27.92 | $27.68 | $27.68 | $27.68 | 938 |
| 2024-05-14 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 185 |
| 2024-05-13 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 285 |
| 2024-05-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 260 |
| 2024-05-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 343 |
| 2024-05-08 | $28.43 | $28.95 | $28.43 | $28.95 | $28.95 | 2,000 |
| 2024-05-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 76 |
| 2024-05-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 74 |
| 2024-05-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 120 |
| 2024-05-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 30 |
| 2024-05-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 43 |
| 2024-04-30 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 18,020 |
| 2024-04-29 | $29.14 | $29.14 | $28.69 | $28.69 | $28.69 | 19,960 |
| 2024-04-26 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 102 |
| 2024-04-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 31 |
| 2024-04-24 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 3 |
| 2024-04-23 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 96 |
| 2024-04-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 33 |
| 2024-04-19 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2024-04-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 44 |
| 2024-04-17 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 11 |
| 2024-04-16 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 92 |
| 2024-04-15 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2024-04-12 | $29.26 | $29.93 | $29.26 | $29.93 | $29.93 | 1,130 |
| 2024-04-11 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 45 |
| 2024-04-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 6 |
| 2024-04-09 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2024-04-08 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2024-04-05 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 113 |
| 2024-04-04 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 15 |
| 2024-04-03 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-04-02 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 100 |
| 2024-04-01 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-03-28 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 100 |
| 2024-03-27 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2024-03-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 349 |
| 2024-03-25 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 145 |
| 2024-03-22 | $30.78 | $30.78 | $30.73 | $30.73 | $30.73 | 1,541 |
| 2024-03-21 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 136 |
| 2024-03-20 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 91 |
| 2024-03-19 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 93 |
| 2024-03-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 100 |
| 2024-03-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 615 |
| 2024-03-14 | $30.75 | $30.75 | $29.75 | $29.85 | $29.85 | 1,990 |
| 2024-03-13 | $29.73 | $29.85 | $29.73 | $29.85 | $29.85 | 1,990 |
| 2024-03-12 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 891 |
| 2024-03-11 | $28.05 | $29.53 | $28.05 | $29.53 | $29.53 | 891 |
| 2024-03-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1,167 |
| 2024-03-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 46 |
| 2024-03-06 | $29.63 | $29.63 | $28.99 | $28.99 | $28.99 | 1,502 |
| 2024-03-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 931 |
| 2024-03-04 | $27.59 | $28.50 | $27.59 | $27.59 | $27.59 | 2,568 |
| 2024-03-01 | $28.85 | $28.85 | $27.80 | $27.80 | $27.80 | 1,366 |
| 2024-02-29 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 263 |
| 2024-02-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 131 |
| 2024-02-27 | $28.68 | $28.84 | $28.67 | $28.77 | $28.77 | 8,241 |
| 2024-02-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 846 |
| 2024-02-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1,389 |
| 2024-02-22 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 458 |
| 2024-02-21 | $28.02 | $28.51 | $28.02 | $28.51 | $28.51 | 3,011 |
| 2024-02-20 | $27.83 | $27.94 | $27.83 | $27.94 | $27.94 | 7,050 |
| 2024-02-16 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 510 |
| 2024-02-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 152 |
| 2024-02-14 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 725 |
| 2024-02-13 | $27.81 | $28.99 | $27.81 | $27.82 | $27.82 | 3,343 |
| 2024-02-12 | $28.34 | $28.39 | $28.34 | $28.39 | $28.39 | 1,074 |
| 2024-02-09 | $28.07 | $28.07 | $27.61 | $27.61 | $27.61 | 865 |
| 2024-02-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 464 |
| 2024-02-07 | $29.42 | $29.42 | $28.94 | $29.24 | $29.24 | 2,091 |
| 2024-02-06 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 556 |
| 2024-02-05 | $29.50 | $29.98 | $29.50 | $29.80 | $29.80 | 2,448 |
| 2024-02-02 | $30.11 | $30.39 | $30.11 | $30.39 | $30.39 | 9,247 |
| 2024-02-01 | $30.18 | $30.52 | $30.18 | $30.52 | $30.52 | 1,742 |
| 2024-01-31 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1,022 |
| 2024-01-30 | $30.19 | $30.19 | $29.90 | $30.05 | $30.05 | 3,339 |
| 2024-01-29 | $30.25 | $30.34 | $30.25 | $30.34 | $30.34 | 2,384 |
| 2024-01-26 | $30.23 | $30.26 | $30.23 | $30.26 | $30.26 | 872 |
| 2024-01-25 | $30.58 | $30.58 | $30.57 | $30.57 | $30.57 | 1,705 |
| 2024-01-24 | $30.69 | $30.69 | $30.56 | $30.69 | $30.69 | 1,330 |
| 2024-01-23 | $30.46 | $30.55 | $30.34 | $30.55 | $30.55 | 2,297 |
| 2024-01-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 587 |
| 2024-01-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 267 |
| 2024-01-18 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 39 |
| 2024-01-17 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 529 |
| 2024-01-16 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 26 |
| 2024-01-12 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 379 |
| 2024-01-11 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 94 |
| 2024-01-10 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 111 |
| 2024-01-09 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2024-01-08 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 51 |
| 2024-01-05 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 13 |
| 2024-01-04 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 15 |
| 2024-01-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 819 |
| 2024-01-02 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 43 |
| 2023-12-29 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 82 |
| 2023-12-28 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 3 |
| 2023-12-27 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2023-12-26 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 283 |
| 2023-12-22 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 2 |
| 2023-12-21 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2023-12-20 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2023-12-19 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 66 |
| 2023-12-18 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 66 |
| 2023-12-15 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 201 |
| 2023-12-14 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 6 |
| 2023-12-13 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 401 |
| 2023-12-12 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-12-11 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-12-08 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 7 |
| 2023-12-07 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 3 |
| 2023-12-06 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 420 |
| 2023-12-05 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 7 |
| 2023-12-04 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 3 |
| 2023-12-01 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 6 |
| 2023-11-30 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 65 |
| 2023-11-29 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-11-28 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 1 |
| 2023-11-27 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 34 |
| 2023-11-24 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 36 |
| 2023-11-22 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 53 |
| 2023-11-21 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 18 |
| 2023-11-20 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 8 |
| 2023-11-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-11-16 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-11-15 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 1 |
| 2023-11-14 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 200 |
| 2023-11-13 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 7 |
| 2023-11-10 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2023-11-09 | $30.98 | $31.07 | $30.98 | $31.07 | $31.07 | 600 |
| 2023-11-08 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 251 |
| 2023-11-07 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 204 |
| 2023-11-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 163 |
| 2023-11-03 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 20 |
| 2023-11-02 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 246 |
| 2023-11-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 120 |
| 2023-10-31 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 12 |
| 2023-10-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 853 |
| 2023-10-27 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 532 |
| 2023-10-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-10-25 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
| 2023-10-24 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
| 2023-10-23 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 24 |
| 2023-10-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 17 |
| 2023-10-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 83 |
| 2023-10-18 | $29.68 | $29.68 | $29.46 | $29.46 | $29.46 | 548 |
| 2023-10-17 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 6 |
| 2023-10-16 | $30.92 | $30.92 | $30.37 | $30.37 | $30.37 | 803 |
| 2023-10-13 | $30.15 | $30.38 | $30.15 | $30.38 | $30.38 | 1,400 |
| 2023-10-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 4 |
| 2023-10-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-10-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 30 |
| 2023-10-09 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1,831 |
| 2023-10-06 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 49 |
| 2023-10-05 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 125 |
| 2023-10-04 | $29.79 | $29.79 | $29.68 | $29.68 | $29.68 | 543 |
| 2023-10-03 | $29.96 | $30.29 | $29.96 | $30.29 | $30.29 | 634 |
| 2023-10-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 35 |
| 2023-09-29 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2023-09-28 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 111 |
| 2023-09-27 | $32.64 | $32.73 | $32.51 | $32.51 | $32.51 | 935 |
| 2023-09-26 | $32.84 | $32.84 | $32.50 | $32.54 | $32.54 | 2,311 |
| 2023-09-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 734 |
| 2023-09-22 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 200 |
| 2023-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 114 |
| 2023-09-20 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 41 |
| 2023-09-19 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 45 |
| 2023-09-18 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 26 |
| 2023-09-15 | $33.77 | $33.97 | $33.77 | $33.97 | $33.97 | 2,004 |
| 2023-09-14 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 92 |
| 2023-09-13 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 402 |
| 2023-09-12 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 418 |
| 2023-09-11 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 16 |
| 2023-09-08 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-09-07 | $30.72 | $30.77 | $29.94 | $30.77 | $30.77 | 490 |
| 2023-09-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2023-09-05 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 513 |
| 2023-09-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 7 |
| 2023-08-31 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 980 |
| 2023-08-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-08-29 | $28.59 | $29.60 | $28.59 | $29.60 | $29.60 | 1,670 |
| 2023-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 7 |
| 2023-08-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 22 |
| 2023-08-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 362 |
| 2023-08-23 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 6 |
| 2023-08-22 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2023-08-21 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 3 |
| 2023-08-18 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 78 |
| 2023-08-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 166 |
| 2023-08-16 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 260 |
| 2023-08-15 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 397 |
| 2023-08-14 | $28.73 | $29.64 | $28.73 | $29.64 | $29.64 | 373 |
| 2023-08-11 | $29.23 | $29.46 | $29.23 | $29.46 | $29.46 | 1,482 |
| 2023-08-10 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 60 |
| 2023-08-09 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 13 |
| 2023-08-08 | $29.83 | $29.83 | $29.26 | $29.26 | $29.26 | 6,258 |
| 2023-08-07 | $29.01 | $29.32 | $29.01 | $29.32 | $29.32 | 224 |
| 2023-08-04 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 520 |
| 2023-08-03 | $28.30 | $29.56 | $28.30 | $29.56 | $29.56 | 405 |
| 2023-08-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 260 |
| 2023-08-01 | $29.38 | $29.56 | $29.38 | $29.56 | $29.56 | 460 |
| 2023-07-31 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 25 |
| 2023-07-28 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 162 |
| 2023-07-27 | $30.40 | $30.40 | $29.30 | $29.31 | $29.31 | 451 |
| 2023-07-26 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 198 |
| 2023-07-25 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 192 |
| 2023-07-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 132 |
| 2023-07-21 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 165 |
| 2023-07-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 111 |
| 2023-07-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 103 |
| 2023-07-18 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 83 |
| 2023-07-17 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 137 |
| 2023-07-14 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 10 |
| 2023-07-13 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-07-12 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 22 |
| 2023-07-11 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 16 |
| 2023-07-10 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 382 |
| 2023-07-07 | $30.13 | $30.14 | $30.13 | $30.14 | $30.14 | 1,626 |
| 2023-07-06 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 1,423 |
| 2023-07-05 | $30.09 | $30.56 | $29.61 | $30.56 | $30.56 | 2,591 |
| 2023-07-03 | $30.29 | $30.66 | $30.29 | $30.66 | $30.66 | 832 |
| 2023-06-30 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 18 |
| 2023-06-29 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 16 |
| 2023-06-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 51 |
| 2023-06-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2,813 |
| 2023-06-26 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 44 |
| 2023-06-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 102 |
| 2023-06-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 201 |
| 2023-06-21 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 353 |
| 2023-06-20 | $28.53 | $29.00 | $28.53 | $29.00 | $29.00 | 1,346 |
| 2023-06-16 | $28.99 | $29.10 | $28.99 | $29.10 | $29.10 | 517 |
| 2023-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 120 |
| 2023-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 84 |
| 2023-06-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1,297 |
| 2023-06-12 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 232 |
| 2023-06-09 | $28.66 | $29.18 | $28.66 | $28.87 | $28.87 | 521 |
| 2023-06-08 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 140 |
| 2023-06-07 | $28.12 | $28.12 | $28.09 | $28.09 | $28.09 | 395 |
| 2023-06-06 | $29.57 | $29.57 | $28.63 | $29.57 | $29.57 | 2,583 |
| 2023-06-05 | $29.84 | $29.84 | $28.18 | $29.84 | $29.84 | 5,217 |
| 2023-06-02 | $28.52 | $29.16 | $28.52 | $29.16 | $29.16 | 468 |
| 2023-06-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 44 |
| 2023-05-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 543 |
| 2023-05-30 | $28.49 | $28.87 | $28.49 | $28.87 | $28.87 | 1,660 |
| 2023-05-26 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 224 |
| 2023-05-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 131 |
| 2023-05-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 80 |
| 2023-05-23 | $28.59 | $28.75 | $28.59 | $28.75 | $28.75 | 777 |
| 2023-05-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 334 |
| 2023-05-19 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 523 |
| 2023-05-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 529 |
| 2023-05-17 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 131 |
| 2023-05-16 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 688 |
| 2023-05-15 | $28.97 | $29.07 | $28.97 | $28.97 | $28.97 | 2,704 |
| 2023-05-12 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 762 |
| 2023-05-11 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 364 |
| 2023-05-10 | $29.27 | $29.68 | $29.27 | $29.68 | $29.68 | 470 |
| 2023-05-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 451 |
| 2023-05-08 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1,244 |
| 2023-05-05 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 704 |
| 2023-05-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 262 |
| 2023-05-03 | $28.60 | $28.60 | $28.59 | $28.59 | $28.59 | 486 |
| 2023-05-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 177 |
| 2023-05-01 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 80 |
| 2023-04-28 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 208 |
| 2023-04-27 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 29 |
| 2023-04-26 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 38 |
| 2023-04-25 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 50 |
| 2023-04-24 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 95 |
| 2023-04-21 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 522 |
| 2023-04-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 1,341 |
| 2023-04-19 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 13 |
| 2023-04-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 87 |
| 2023-04-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 301 |
| 2023-04-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-04-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 301 |
| 2023-04-12 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 49 |
| 2023-04-11 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 59 |
| 2023-04-10 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 39 |
| 2023-04-06 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 90 |
| 2023-04-05 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 15 |
| 2023-04-04 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 58 |
| 2023-04-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 58 |
| 2023-03-31 | $29.04 | $29.97 | $29.04 | $29.97 | $29.97 | 406 |
| 2023-03-30 | $28.84 | $28.84 | $28.82 | $28.82 | $28.82 | 1,237 |
| 2023-03-29 | $29.24 | $29.90 | $29.24 | $29.90 | $29.90 | 3,081 |
| 2023-03-28 | $29.09 | $30.02 | $29.09 | $30.02 | $30.02 | 3,465 |
| 2023-03-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 462 |
| 2023-03-24 | $28.90 | $29.00 | $28.89 | $28.89 | $28.89 | 1,313 |
| 2023-03-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 98 |
| 2023-03-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 265 |
| 2023-03-21 | $28.68 | $28.68 | $28.47 | $28.47 | $28.47 | 745 |
| 2023-03-20 | $28.51 | $28.51 | $28.44 | $28.44 | $28.44 | 836 |
| 2023-03-17 | $27.96 | $28.41 | $27.95 | $27.97 | $27.97 | 1,443 |
| 2023-03-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 422 |
| 2023-03-15 | $28.67 | $28.67 | $28.04 | $28.05 | $28.05 | 1,750 |
| 2023-03-14 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 400 |
| 2023-03-13 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 366 |
| 2023-03-10 | $29.99 | $29.99 | $29.27 | $29.73 | $29.73 | 1,683 |
| 2023-03-09 | $30.07 | $30.07 | $29.99 | $29.99 | $29.99 | 700 |
| 2023-03-08 | $29.81 | $29.86 | $29.19 | $29.86 | $29.86 | 527 |
| 2023-03-07 | $30.36 | $30.36 | $30.00 | $30.00 | $30.00 | 2,071 |
| 2023-03-06 | $30.39 | $30.40 | $29.95 | $29.95 | $29.95 | 2,210 |
| 2023-03-03 | $30.05 | $30.21 | $29.56 | $30.21 | $30.21 | 881 |
| 2023-03-02 | $29.45 | $29.52 | $29.22 | $29.52 | $29.52 | 1,667 |
| 2023-03-01 | $29.58 | $29.58 | $29.25 | $29.25 | $29.25 | 751 |
| 2023-02-28 | $28.91 | $29.59 | $28.90 | $29.59 | $29.59 | 3,575 |
| 2023-02-27 | $29.89 | $29.89 | $29.28 | $29.28 | $29.28 | 4,460 |
| 2023-02-24 | $29.71 | $30.21 | $29.71 | $30.21 | $30.21 | 2,516 |
| 2023-02-23 | $30.36 | $30.50 | $30.36 | $30.50 | $30.50 | 3,525 |
| 2023-02-22 | $30.50 | $30.50 | $30.30 | $30.40 | $30.40 | 6,078 |
| 2023-02-21 | $30.50 | $30.50 | $30.10 | $30.50 | $30.50 | 939 |
| 2023-02-17 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 384 |
| 2023-02-16 | $30.23 | $30.50 | $29.90 | $29.90 | $29.90 | 6,687 |
| 2023-02-15 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 655 |
| 2023-02-14 | $28.53 | $28.53 | $28.26 | $28.26 | $28.26 | 1,227 |
| 2023-02-13 | $28.61 | $28.62 | $28.61 | $28.62 | $28.62 | 824 |
| 2023-02-10 | $28.73 | $28.73 | $28.50 | $28.70 | $28.70 | 6,471 |
| 2023-02-09 | $28.50 | $28.78 | $28.50 | $28.78 | $28.78 | 1,161 |
| 2023-02-08 | $28.59 | $28.59 | $28.38 | $28.59 | $28.59 | 874 |
| 2023-02-07 | $26.91 | $27.19 | $26.47 | $27.19 | $27.19 | 1,453 |
| 2023-02-06 | $26.46 | $26.74 | $26.39 | $26.74 | $26.74 | 1,602 |
| 2023-02-03 | $26.78 | $26.78 | $26.77 | $26.78 | $26.78 | 895 |
| 2023-02-02 | $27.17 | $27.45 | $27.12 | $27.12 | $27.12 | 1,071 |
| 2023-02-01 | $27.79 | $28.22 | $27.79 | $27.82 | $27.82 | 2,796 |
| 2023-01-31 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 7,364 |
| 2023-01-30 | $28.12 | $28.12 | $27.52 | $28.12 | $28.12 | 986 |
| 2023-01-27 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 401 |
| 2023-01-26 | $28.59 | $28.59 | $28.25 | $28.25 | $28.25 | 826 |
| 2023-01-25 | $27.74 | $28.33 | $27.74 | $28.33 | $28.33 | 475 |
| 2023-01-24 | $27.52 | $27.56 | $27.52 | $27.56 | $27.56 | 978 |
| 2023-01-23 | $27.66 | $27.66 | $27.27 | $27.27 | $27.27 | 844 |
| 2023-01-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 10 |
| 2023-01-19 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 282 |
| 2023-01-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 18 |
| 2023-01-17 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 5,248 |
| 2023-01-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 11 |
| 2023-01-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 423 |
| 2023-01-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 68 |
| 2023-01-10 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 203 |
| 2023-01-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 126 |
| 2023-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 250 |
| 2023-01-05 | $25.47 | $25.47 | $25.26 | $25.26 | $25.26 | 1,155 |
| 2023-01-04 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-01-03 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 122 |
| 2022-12-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 41 |
| 2022-12-29 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 58 |
| 2022-12-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 258 |
| 2022-12-27 | $24.86 | $24.86 | $24.78 | $24.78 | $24.78 | 1,099 |
| 2022-12-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2022-12-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 245 |
| 2022-12-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 24 |
| 2022-12-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 298 |
| 2022-12-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 81 |
| 2022-12-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 39 |
| 2022-12-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 177 |
| 2022-12-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 105 |
| 2022-12-13 | $26.03 | $27.06 | $26.03 | $27.06 | $27.06 | 473 |
| 2022-12-12 | $26.35 | $26.35 | $26.08 | $26.08 | $26.08 | 739 |
| 2022-12-09 | $26.40 | $26.40 | $26.27 | $26.32 | $26.32 | 1,566 |
| 2022-12-08 | $26.40 | $26.40 | $26.05 | $26.05 | $26.05 | 1,073 |
| 2022-12-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 11 |
| 2022-12-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 95 |
| 2022-12-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 449 |
| 2022-12-02 | $26.10 | $26.22 | $25.96 | $25.96 | $25.96 | 880 |
| 2022-12-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 443 |
| 2022-11-30 | $25.37 | $26.74 | $25.37 | $26.74 | $26.74 | 397 |
| 2022-11-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 156 |
| 2022-11-28 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 412 |
| 2022-11-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2022-11-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2022-11-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,576 |
| 2022-11-21 | $24.99 | $25.10 | $24.98 | $24.98 | $24.98 | 4,237 |
| 2022-11-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-11-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 138 |
| 2022-11-16 | $26.00 | $26.00 | $25.63 | $25.63 | $25.63 | 1,215 |
| 2022-11-15 | $26.24 | $26.25 | $26.00 | $26.25 | $26.25 | 670 |
| 2022-11-14 | $25.64 | $25.64 | $25.03 | $25.03 | $25.03 | 610 |
| 2022-11-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 42 |
| 2022-11-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 34 |
| 2022-11-09 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 150 |
| 2022-11-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 144 |
| 2022-11-07 | $22.69 | $23.36 | $22.69 | $23.08 | $23.08 | 6,934 |
| 2022-11-04 | $22.11 | $22.90 | $22.10 | $22.86 | $22.86 | 1,364 |
| 2022-11-03 | $21.95 | $21.95 | $21.93 | $21.93 | $21.93 | 666 |
| 2022-11-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 349 |
| 2022-11-01 | $22.80 | $23.18 | $22.56 | $23.18 | $23.18 | 1,820 |
| 2022-10-31 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1,037 |
| 2022-10-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 235 |
| 2022-10-27 | $22.89 | $22.96 | $22.59 | $22.60 | $22.60 | 1,298 |
| 2022-10-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 445 |
| 2022-10-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 556 |
| 2022-10-24 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 125 |
| 2022-10-21 | $22.00 | $22.72 | $22.00 | $22.72 | $22.72 | 2,164 |
| 2022-10-20 | $22.92 | $22.92 | $22.38 | $22.38 | $22.38 | 445 |
| 2022-10-19 | $22.84 | $22.84 | $21.99 | $22.11 | $22.11 | 1,777 |
| 2022-10-18 | $22.95 | $22.95 | $22.68 | $22.68 | $22.68 | 1,024 |
| 2022-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,776 |
| 2022-10-14 | $21.97 | $22.72 | $21.97 | $21.97 | $21.97 | 808 |
| 2022-10-13 | $22.16 | $22.50 | $22.16 | $22.46 | $22.46 | 1,205 |
| 2022-10-12 | $22.73 | $22.73 | $22.03 | $22.03 | $22.03 | 633 |
| 2022-10-11 | $22.81 | $22.83 | $22.81 | $22.83 | $22.83 | 863 |
| 2022-10-10 | $22.77 | $22.89 | $22.77 | $22.89 | $22.89 | 1,049 |
| 2022-10-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 249 |
| 2022-10-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 137 |
| 2022-10-05 | $23.82 | $24.08 | $23.22 | $23.53 | $23.53 | 2,906 |
| 2022-10-04 | $24.35 | $24.35 | $23.79 | $23.79 | $23.79 | 1,862 |
| 2022-10-03 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 931 |
| 2022-09-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 709 |
| 2022-09-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 210 |
| 2022-09-28 | $23.74 | $23.74 | $23.61 | $23.62 | $23.62 | 1,018 |
| 2022-09-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 792 |
| 2022-09-26 | $24.35 | $24.35 | $23.19 | $23.83 | $23.83 | 1,730 |
| 2022-09-23 | $24.91 | $24.91 | $24.87 | $24.87 | $24.87 | 377 |
| 2022-09-22 | $24.37 | $25.31 | $24.37 | $25.31 | $25.31 | 419 |
| 2022-09-21 | $24.49 | $25.37 | $24.49 | $25.37 | $25.37 | 445 |
| 2022-09-20 | $25.02 | $25.02 | $23.97 | $23.97 | $23.97 | 1,167 |
| 2022-09-19 | $24.75 | $25.38 | $24.75 | $24.78 | $24.78 | 1,086 |
| 2022-09-16 | $24.82 | $24.90 | $24.32 | $24.32 | $24.32 | 1,053 |
| 2022-09-15 | $25.75 | $25.75 | $25.50 | $25.50 | $25.50 | 678 |
| 2022-09-14 | $24.96 | $25.44 | $24.52 | $25.41 | $25.41 | 1,371 |
| 2022-09-13 | $25.85 | $25.85 | $25.53 | $25.53 | $25.53 | 457 |
| 2022-09-12 | $25.79 | $26.18 | $25.75 | $25.75 | $25.75 | 745 |
| 2022-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 227 |
| 2022-09-08 | $24.93 | $24.93 | $24.92 | $24.92 | $24.92 | 491 |
| 2022-09-07 | $24.62 | $24.64 | $24.40 | $24.64 | $24.64 | 1,553 |
| 2022-09-06 | $25.51 | $25.79 | $24.72 | $24.72 | $24.72 | 1,193 |
| 2022-09-02 | $25.36 | $26.43 | $25.36 | $26.19 | $26.19 | 1,738 |
| 2022-09-01 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 298 |
| 2022-08-31 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 444 |
| 2022-08-30 | $25.81 | $26.83 | $25.81 | $26.33 | $26.33 | 1,057 |
| 2022-08-29 | $26.51 | $26.63 | $26.51 | $26.63 | $26.63 | 941 |
| 2022-08-26 | $26.90 | $26.90 | $26.65 | $26.65 | $26.65 | 1,311 |
| 2022-08-25 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 1,432 |
| 2022-08-24 | $26.75 | $27.10 | $26.75 | $26.93 | $26.93 | 2,195 |
| 2022-08-23 | $27.52 | $27.52 | $26.75 | $26.75 | $26.75 | 1,983 |
| 2022-08-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 1,368 |
| 2022-08-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 110 |
| 2022-08-18 | $27.84 | $27.84 | $27.56 | $27.69 | $27.69 | 4,333 |
| 2022-08-17 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 332 |
| 2022-08-16 | $26.95 | $28.11 | $26.95 | $27.61 | $27.61 | 1,745 |
| 2022-08-15 | $28.10 | $28.54 | $28.10 | $28.54 | $28.54 | 1,278 |
| 2022-08-12 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 675 |
| 2022-08-11 | $27.98 | $28.41 | $27.59 | $27.59 | $27.59 | 728 |
| 2022-08-10 | $28.15 | $28.17 | $28.10 | $28.17 | $28.17 | 1,223 |
| 2022-08-09 | $26.75 | $27.52 | $26.75 | $27.06 | $27.06 | 1,897 |
| 2022-08-08 | $27.08 | $27.27 | $27.08 | $27.17 | $27.17 | 1,163 |
| 2022-08-05 | $27.07 | $27.07 | $26.75 | $26.75 | $26.75 | 1,317 |
| 2022-08-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 220 |
| 2022-08-03 | $27.70 | $27.70 | $27.46 | $27.46 | $27.46 | 381 |
| 2022-08-02 | $29.35 | $29.35 | $27.68 | $28.70 | $28.70 | 6,080 |
| 2022-08-01 | $28.40 | $29.26 | $28.40 | $29.21 | $29.21 | 943 |
| 2022-07-29 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 574 |
| 2022-07-28 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 163 |
| 2022-07-27 | $26.75 | $27.79 | $26.75 | $27.79 | $27.79 | 2,862 |
| 2022-07-26 | $27.71 | $27.71 | $27.41 | $27.41 | $27.41 | 2,401 |
| 2022-07-25 | $26.99 | $27.76 | $26.99 | $27.76 | $27.76 | 878 |
| 2022-07-22 | $27.44 | $27.88 | $27.44 | $27.87 | $27.87 | 1,880 |
| 2022-07-21 | $26.75 | $27.49 | $26.75 | $27.40 | $27.40 | 34,951 |
| 2022-07-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 15,906 |
| 2022-07-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 563 |
| 2022-07-18 | $25.20 | $25.89 | $25.20 | $25.88 | $25.88 | 5,713 |
| 2022-07-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 464 |
| 2022-07-14 | $24.99 | $26.25 | $24.99 | $25.14 | $25.14 | 942 |
| 2022-07-13 | $26.51 | $26.51 | $26.00 | $26.26 | $26.26 | 1,439 |
| 2022-07-12 | $26.58 | $26.58 | $26.39 | $26.39 | $26.39 | 1,630 |
| 2022-07-11 | $27.93 | $27.93 | $27.13 | $27.13 | $27.13 | 1,626 |
| 2022-07-08 | $27.69 | $27.93 | $27.69 | $27.92 | $27.92 | 911 |
| 2022-07-07 | $27.86 | $27.86 | $26.78 | $27.80 | $27.80 | 1,796 |
| 2022-07-06 | $26.26 | $27.08 | $26.26 | $27.08 | $27.08 | 1,838 |
| 2022-07-05 | $26.28 | $26.84 | $26.28 | $26.52 | $26.52 | 4,100 |
| 2022-07-01 | $26.45 | $27.25 | $26.45 | $26.73 | $26.73 | 2,104 |
| 2022-06-30 | $26.27 | $27.35 | $26.27 | $27.27 | $27.27 | 1,847 |
| 2022-06-29 | $26.64 | $27.60 | $26.64 | $27.60 | $27.60 | 32,826 |
| 2022-06-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 21,771 |
| 2022-06-27 | $27.75 | $27.75 | $27.55 | $27.55 | $27.55 | 850 |
| 2022-06-24 | $27.83 | $27.83 | $26.92 | $26.92 | $26.92 | 2,041 |
| 2022-06-23 | $27.20 | $27.22 | $27.20 | $27.22 | $27.22 | 411 |
| 2022-06-22 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 15,651 |
| 2022-06-21 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 278 |
| 2022-06-17 | $29.35 | $29.35 | $28.59 | $28.59 | $28.59 | 1,813 |
| 2022-06-16 | $30.28 | $30.28 | $30.00 | $30.00 | $30.00 | 4,115 |
| 2022-06-15 | $30.69 | $30.69 | $30.37 | $30.37 | $30.37 | 13,776 |
| 2022-06-14 | $29.51 | $29.51 | $28.51 | $28.97 | $28.97 | 2,209 |
| 2022-06-13 | $28.42 | $28.42 | $28.26 | $28.39 | $28.39 | 28,901 |
| 2022-06-10 | $29.02 | $29.02 | $28.77 | $28.77 | $28.77 | 850 |
| 2022-06-09 | $29.51 | $29.77 | $29.51 | $29.77 | $29.77 | 1,056 |
| 2022-06-08 | $29.47 | $29.56 | $29.39 | $29.47 | $29.47 | 2,068 |
| 2022-06-07 | $29.95 | $29.99 | $29.50 | $29.94 | $29.94 | 37,125 |
| 2022-06-06 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 13,114 |
| 2022-06-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 895 |
| 2022-06-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 330 |
| 2022-06-01 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 5,424 |
| 2022-05-31 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 130 |
| 2022-05-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 309 |
| 2022-05-26 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 209 |
| 2022-05-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,740 |
| 2022-05-24 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 143 |
| 2022-05-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 9 |
| 2022-05-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 3 |
| 2022-05-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 500 |
| 2022-05-18 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 76 |
| 2022-05-17 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 784 |
| 2022-05-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 39 |
| 2022-05-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 4,029 |
| 2022-05-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 53 |
| 2022-05-11 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 202 |
| 2022-05-10 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2022-05-09 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 447 |
| 2022-05-06 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 47 |
| 2022-05-05 | $31.50 | $31.50 | $30.41 | $30.41 | $30.41 | 1,026 |
| 2022-05-04 | $29.87 | $31.50 | $29.87 | $31.50 | $31.50 | 1,375 |
| 2022-05-03 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 614 |
| 2022-05-02 | $29.50 | $30.64 | $29.50 | $30.64 | $30.64 | 614 |
| 2022-04-29 | $29.98 | $31.01 | $29.98 | $31.01 | $31.01 | 557 |
| 2022-04-28 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 322 |
| 2022-04-27 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2022-04-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 686 |
| 2022-04-25 | $30.55 | $30.55 | $29.44 | $29.44 | $29.44 | 686 |
| 2022-04-22 | $30.46 | $30.75 | $30.46 | $30.55 | $30.55 | 1,994 |
| 2022-04-21 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 18 |
| 2022-04-20 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 995 |
| 2022-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 12 |
| 2022-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 90 |
| 2022-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2022-04-13 | $31.49 | $31.49 | $31.00 | $31.00 | $31.00 | 637 |
| 2022-04-12 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 613 |
| 2022-04-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 510 |
| 2022-04-08 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 26 |
| 2022-04-07 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 262 |
| 2022-04-06 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 650 |
| 2022-04-05 | $32.31 | $32.31 | $32.20 | $32.20 | $32.20 | 509 |
| 2022-04-04 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 10 |
| 2022-04-01 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 479 |
| 2022-03-31 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 49 |
| 2022-03-30 | $34.47 | $34.47 | $33.49 | $33.49 | $33.49 | 1,031 |
| 2022-03-29 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 95 |
| 2022-03-28 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 214 |
| 2022-03-25 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 1,803 |
| 2022-03-24 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 7 |
| 2022-03-23 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 14 |
| 2022-03-22 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 4 |
| 2022-03-21 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 39 |
| 2022-03-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 658 |
| 2022-03-17 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-03-16 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-03-15 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 658 |
| 2022-03-14 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 12 |
| 2022-03-11 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-03-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-03-09 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 28 |
| 2022-03-08 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 811 |
| 2022-03-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 121 |
| 2022-03-04 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2022-03-03 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 5 |
| 2022-03-02 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 941 |
| 2022-03-01 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
| 2022-02-28 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 126 |
| 2022-02-25 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 152 |
| 2022-02-24 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 5 |
| 2022-02-23 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 8 |
| 2022-02-22 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 175 |
| 2022-02-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 29 |
| 2022-02-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 705 |
| 2022-02-15 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 421 |
| 2022-02-14 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| 2022-02-11 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 167 |
| 2022-02-10 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 28 |
| 2022-02-09 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 102 |
| 2022-02-08 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2022-02-07 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 10 |
| 2022-02-04 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 117 |
| 2022-02-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 179 |
| 2022-02-02 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 70 |
| 2022-02-01 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 17 |
| 2022-01-31 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 192 |
| 2022-01-28 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 38 |
| 2022-01-27 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 0 |
| 2022-01-26 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 206 |
| 2022-01-25 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 70 |
| 2022-01-24 | $38.31 | $39.34 | $38.31 | $39.34 | $39.34 | 717 |
| 2022-01-21 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 133 |
| 2022-01-20 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 51 |
| 2022-01-19 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 74 |
| 2022-01-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 74 |
| 2022-01-14 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 297 |
| 2022-01-13 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 52 |
| 2022-01-12 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 76 |
| 2022-01-11 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 15 |
| 2022-01-10 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 112 |
| 2022-01-07 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 34 |
| 2022-01-06 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 118 |
| 2022-01-05 | $37.46 | $37.46 | $37.22 | $37.22 | $37.22 | 1,401 |
| 2022-01-04 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 71 |
| 2022-01-03 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 177 |
| 2021-12-31 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 2 |
| 2021-12-30 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 248 |
| 2021-12-29 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 0 |
| 2021-12-28 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 267 |
| 2021-12-27 | $35.66 | $37.20 | $35.66 | $37.20 | $37.20 | 334 |
| 2021-12-23 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 21 |
| 2021-12-22 | $35.74 | $36.72 | $35.74 | $36.72 | $36.72 | 5,816 |
| 2021-12-21 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 56 |
| 2021-12-20 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 28 |
| 2021-12-17 | $36.64 | $36.82 | $36.64 | $36.82 | $36.82 | 982 |
| 2021-12-16 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 215 |
| 2021-12-15 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 212 |
| 2021-12-14 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1,458 |
| 2021-12-13 | $36.52 | $36.90 | $36.52 | $36.90 | $36.90 | 531 |
| 2021-12-10 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 73 |
| 2021-12-09 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 28 |
| 2021-12-08 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 211 |
| 2021-12-07 | $38.30 | $38.30 | $37.70 | $38.29 | $38.29 | 6,828 |
| 2021-12-06 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 366 |
| 2021-12-03 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 408 |
| 2021-12-02 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 201 |
| 2021-12-01 | $40.00 | $40.00 | $39.40 | $39.40 | $39.40 | 269 |
| 2021-11-30 | $39.50 | $39.75 | $39.30 | $39.50 | $39.50 | 1,015 |
| 2021-11-29 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 98 |
| 2021-11-26 | $39.32 | $40.80 | $39.32 | $40.80 | $40.80 | 283 |
| 2021-11-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 8 |
| 2021-11-23 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 736 |
| 2021-11-22 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 7 |
| 2021-11-19 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 44 |
| 2021-11-18 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 200 |
| 2021-11-17 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 151 |
| 2021-11-16 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 176 |
| 2021-11-15 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 306 |
| 2021-11-12 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2021-11-11 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 5 |
| 2021-11-10 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 768 |
| 2021-11-09 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 43 |
| 2021-11-08 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 43 |
| 2021-11-05 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 4 |
| 2021-11-04 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 7 |
| 2021-11-03 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 20 |
| 2021-11-02 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 7 |
| 2021-11-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 7 |
| 2021-10-29 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 41 |
| 2021-10-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 5 |
| 2021-10-27 | $42.00 | $42.25 | $42.00 | $42.25 | $42.25 | 1,185 |
| 2021-10-26 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 50 |
| 2021-10-25 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 101 |
| 2021-10-22 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 107 |
| 2021-10-21 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 29 |
| 2021-10-20 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 125 |
| 2021-10-19 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 0 |
| 2021-10-18 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 67 |
| 2021-10-15 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 135 |
| 2021-10-14 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 159 |
| 2021-10-13 | $42.05 | $42.20 | $42.05 | $42.19 | $42.19 | 2,000 |
| 2021-10-12 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 76 |
| 2021-10-11 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2021-10-08 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2021-10-07 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 0 |
| 2021-10-06 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 34 |
| 2021-10-05 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 12 |
| 2021-10-04 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 25 |
| 2021-10-01 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 37 |
| 2021-09-30 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 13 |
| 2021-09-29 | $46.32 | $46.57 | $46.28 | $46.57 | $46.57 | 9,120 |
| 2021-09-28 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2021-09-27 | $45.62 | $46.25 | $45.62 | $46.25 | $46.25 | 1,674 |
| 2021-09-24 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 164 |
| 2021-09-23 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 100 |
| 2021-09-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 123 |
| 2021-09-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2021-09-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 8 |
| 2021-09-17 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 500 |
| 2021-09-16 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 30 |
| 2021-09-15 | $46.47 | $48.55 | $46.47 | $48.55 | $48.55 | 383 |
| 2021-09-14 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 134 |
| 2021-09-13 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 150 |
| 2021-09-10 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-09-09 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 7 |
| 2021-09-08 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 1 |
| 2021-09-07 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-09-03 | $44.89 | $45.37 | $44.89 | $45.37 | $45.37 | 1,392 |
| 2021-09-02 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 82 |
| 2021-09-01 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 9 |
| 2021-08-31 | $43.50 | $44.27 | $43.50 | $44.27 | $44.27 | 305 |
| 2021-08-30 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 46 |
| 2021-08-27 | $42.65 | $43.10 | $42.65 | $43.10 | $43.10 | 1,187 |
| 2021-08-26 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2021-08-25 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2021-08-24 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 32 |
| 2021-08-23 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 287 |
| 2021-08-20 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 226 |
| 2021-08-19 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 1,052 |
| 2021-08-18 | $42.76 | $42.76 | $42.58 | $42.58 | $42.58 | 686 |
| 2021-08-17 | $42.95 | $42.95 | $42.75 | $42.75 | $42.75 | 900 |
| 2021-08-16 | $43.00 | $43.06 | $43.00 | $43.06 | $43.06 | 636 |
| 2021-08-13 | $43.40 | $43.40 | $42.75 | $42.75 | $42.75 | 869 |
| 2021-08-12 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 54 |
| 2021-08-11 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 38 |
| 2021-08-10 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 65 |
| 2021-08-09 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 328 |
| 2021-08-06 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 10 |
| 2021-08-05 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 23 |
| 2021-08-04 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 20 |
| 2021-08-03 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 4 |
| 2021-08-02 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 478 |
| 2021-07-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 165 |
| 2021-07-29 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 198 |
| 2021-07-28 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 11,053 |
| 2021-07-27 | $41.69 | $42.25 | $41.69 | $42.10 | $42.10 | 10,253 |
| 2021-07-26 | $41.10 | $42.37 | $41.10 | $42.37 | $42.37 | 699 |
| 2021-07-23 | $41.15 | $42.34 | $41.15 | $42.34 | $42.34 | 812 |
| 2021-07-22 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 250 |
| 2021-07-21 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 296 |
| 2021-07-20 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 263 |
| 2021-07-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 827 |
| 2021-07-16 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 856 |
| 2021-07-15 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 176 |
| 2021-07-14 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
| 2021-07-13 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
| 2021-07-12 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 3 |
| 2021-07-09 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 50 |
| 2021-07-08 | $41.65 | $41.65 | $40.61 | $40.61 | $40.61 | 836 |
| 2021-07-07 | $41.50 | $41.65 | $41.50 | $41.65 | $41.65 | 708 |
| 2021-07-06 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 223 |
| 2021-07-02 | $41.80 | $42.00 | $41.80 | $42.00 | $42.00 | 373 |
| 2021-07-01 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 550 |
| 2021-06-30 | $42.50 | $42.50 | $41.59 | $41.59 | $41.59 | 586 |
| 2021-06-29 | $42.46 | $42.46 | $42.29 | $42.29 | $42.29 | 549 |
| 2021-06-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 258 |
| 2021-06-25 | $41.90 | $42.00 | $41.90 | $42.00 | $42.00 | 1,575 |
| 2021-06-24 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 15,530 |
| 2021-06-23 | $41.97 | $41.97 | $40.46 | $40.46 | $40.46 | 862 |
| 2021-06-22 | $42.90 | $42.95 | $42.45 | $42.45 | $42.45 | 13,098 |
| 2021-06-21 | $41.34 | $41.68 | $41.34 | $41.68 | $41.68 | 3,189 |
| 2021-06-18 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 771 |
| 2021-06-17 | $41.55 | $42.12 | $41.55 | $42.06 | $42.06 | 8,450 |
| 2021-06-16 | $41.65 | $41.65 | $41.20 | $41.20 | $41.20 | 3,406 |
| 2021-06-15 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 221 |
| 2021-06-14 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 1 |
| 2021-06-11 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 379 |
| 2021-06-10 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 50 |
| 2021-06-09 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 319 |
| 2021-06-08 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 1,743 |
| 2021-06-07 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 571 |
| 2021-06-04 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 58 |
| 2021-06-03 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 84 |
| 2021-06-02 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 104 |
| 2021-06-01 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 226 |
| 2021-05-28 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 34 |
| 2021-05-27 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 9 |
| 2021-05-26 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 21 |
| 2021-05-25 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 16 |
| 2021-05-24 | $40.39 | $41.30 | $40.39 | $41.30 | $41.30 | 1,096 |
| 2021-05-21 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 55 |
| 2021-05-20 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 191 |
| 2021-05-19 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 8 |
| 2021-05-18 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 60 |
| 2021-05-17 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 196 |
| 2021-05-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 62 |
| 2021-05-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 50 |
| 2021-05-12 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 6 |
| 2021-05-11 | $38.86 | $39.25 | $38.86 | $39.25 | $39.25 | 500 |
| 2021-05-10 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 76 |
| 2021-05-07 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 158 |
| 2021-05-06 | $38.59 | $39.09 | $38.59 | $39.09 | $39.09 | 804 |
| 2021-05-05 | $37.40 | $37.50 | $37.40 | $37.50 | $37.50 | 961 |
| 2021-05-04 | $37.05 | $37.05 | $36.52 | $36.52 | $36.52 | 2,724 |
| 2021-05-03 | $38.56 | $38.56 | $36.94 | $36.94 | $36.94 | 2,820 |
| 2021-04-30 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 203 |
| 2021-04-29 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 8 |
| 2021-04-28 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 567 |
| 2021-04-27 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 10 |
| 2021-04-26 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 95 |
| 2021-04-23 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 6 |
| 2021-04-22 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2021-04-21 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 16 |
| 2021-04-20 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2021-04-19 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 63 |
| 2021-04-16 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2021-04-15 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 57 |
| 2021-04-14 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 20 |
| 2021-04-13 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 144 |
| 2021-04-12 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 51 |
| 2021-04-09 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 157 |
| 2021-04-08 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 168 |
| 2021-04-07 | $38.35 | $38.94 | $38.35 | $38.94 | $38.94 | 5,597 |
| 2021-04-06 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 118 |
| 2021-04-05 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 89 |
| 2021-04-01 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 63 |
| 2021-03-31 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 623 |
| 2021-03-30 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 26 |
| 2021-03-29 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 205 |
| 2021-03-26 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 717 |
| 2021-03-25 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 500 |
| 2021-03-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-03-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 11 |
| 2021-03-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 166 |
| 2021-03-19 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 757 |
| 2021-03-18 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 363 |
| 2021-03-17 | $37.92 | $38.30 | $37.92 | $38.30 | $38.30 | 10,296 |
| 2021-03-16 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2021-03-15 | $38.36 | $38.61 | $38.36 | $38.61 | $38.61 | 666 |
| 2021-03-12 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 535 |
| 2021-03-11 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 258 |
| 2021-03-10 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 4 |
| 2021-03-09 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 4 |
| 2021-03-08 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 200 |
| 2021-03-05 | $36.81 | $36.98 | $36.74 | $36.98 | $36.98 | 871 |
| 2021-03-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 175 |
| 2021-03-03 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 39 |
| 2021-03-02 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 93 |
| 2021-03-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 193 |
| 2021-02-26 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 43 |
| 2021-02-25 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 254 |
| 2021-02-24 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2021-02-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 254 |
| 2021-02-22 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 285 |
| 2021-02-19 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 6,600 |
| 2021-02-18 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 436 |
| 2021-02-17 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 436 |
| 2021-02-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 114 |
| 2021-02-12 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 0 |
| 2021-02-11 | $36.22 | $36.22 | $35.63 | $35.63 | $35.63 | 508 |
| 2021-02-10 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 144 |
| 2021-02-09 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1 |
| 2021-02-08 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2021-02-05 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1 |
| 2021-02-04 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 410 |
| 2021-02-03 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 155 |
| 2021-02-02 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 256 |
| 2021-02-01 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 1,825 |
| 2021-01-29 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 128 |
| 2021-01-28 | $34.79 | $36.03 | $34.79 | $36.03 | $36.03 | 475 |
| 2021-01-27 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 128 |
| 2021-01-26 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 297 |
| 2021-01-25 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 111 |
| 2021-01-22 | $34.80 | $35.00 | $34.80 | $35.00 | $35.00 | 722 |
| 2021-01-21 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 149 |
| 2021-01-20 | $32.74 | $32.74 | $32.56 | $32.56 | $32.56 | 2,377 |
| 2021-01-19 | $30.67 | $30.67 | $30.55 | $30.60 | $30.60 | 12,061 |
| 2021-01-15 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
| 2021-01-14 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 106 |
| 2021-01-13 | $31.08 | $31.16 | $31.08 | $31.16 | $31.16 | 1,591 |
| 2021-01-12 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 316 |
| 2021-01-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 26 |
| 2021-01-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 54 |
| 2021-01-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 135 |
| 2021-01-06 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 157 |
| 2021-01-05 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 102 |
| 2021-01-04 | $30.07 | $30.21 | $30.07 | $30.21 | $30.21 | 505 |
| 2020-12-31 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,013 |
| 2020-12-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 104 |
| 2020-12-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,072 |
| 2020-12-28 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 129 |
| 2020-12-24 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 60 |
| 2020-12-23 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 73 |
| 2020-12-22 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 14 |
| 2020-12-21 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 71 |
| 2020-12-18 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 12 |
| 2020-12-17 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 46 |
| 2020-12-16 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 1,047 |
| 2020-12-15 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 157 |
| 2020-12-14 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 193 |
| 2020-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 37 |
| 2020-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 30 |
| 2020-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2020-12-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 476 |
| 2020-12-07 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 241 |
| 2020-12-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 326 |
| 2020-12-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 10 |
| 2020-12-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 17 |
| 2020-12-01 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 763 |
| 2020-11-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 4 |
| 2020-11-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 45 |
| 2020-11-25 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1 |
| 2020-11-24 | $29.70 | $29.70 | $28.33 | $28.78 | $28.78 | 645 |
| 2020-11-23 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 235 |
| 2020-11-20 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 261 |
| 2020-11-19 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 210 |
| 2020-11-18 | $28.17 | $28.71 | $28.17 | $28.71 | $28.71 | 466 |
| 2020-11-17 | $27.85 | $28.93 | $27.85 | $28.55 | $28.55 | 966 |
| 2020-11-16 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 203 |
| 2020-11-13 | $26.81 | $28.00 | $26.81 | $27.29 | $27.29 | 592 |
| 2020-11-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 431 |
| 2020-11-11 | $28.62 | $28.90 | $28.62 | $28.90 | $28.90 | 409 |
| 2020-11-10 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 96 |
| 2020-11-09 | $26.80 | $27.05 | $26.80 | $27.05 | $27.05 | 735 |
| 2020-11-06 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 374 |
| 2020-11-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 75 |
| 2020-11-04 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 152 |
| 2020-11-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 100 |
| 2020-11-02 | $28.10 | $29.11 | $28.10 | $29.11 | $29.11 | 1,424 |
| 2020-10-30 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 274 |
| 2020-10-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 107 |
| 2020-10-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 70 |
| 2020-10-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 186 |
| 2020-10-26 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 108 |
| 2020-10-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 18 |
| 2020-10-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 2 |
| 2020-10-21 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 341 |
| 2020-10-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 85 |
| 2020-10-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 149 |
| 2020-10-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 97 |
| 2020-10-15 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 186 |
| 2020-10-14 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2,262 |
| 2020-10-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 239 |
| 2020-10-12 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 51 |
| 2020-10-09 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 188 |
| 2020-10-08 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 32 |
| 2020-10-07 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 295 |
| 2020-10-06 | $28.78 | $29.17 | $28.78 | $29.17 | $29.17 | 1,260 |
| 2020-10-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 685 |
| 2020-10-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 83 |
| 2020-10-01 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 105 |
| 2020-09-30 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 40 |
| 2020-09-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 112 |
| 2020-09-28 | $30.46 | $30.46 | $29.70 | $29.76 | $29.76 | 381 |
| 2020-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 343 |
| 2020-09-24 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 162 |
| 2020-09-23 | $30.60 | $30.89 | $30.60 | $30.89 | $30.89 | 430 |
| 2020-09-22 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 414 |
| 2020-09-21 | $31.69 | $31.69 | $30.27 | $31.31 | $31.31 | 2,550 |
| 2020-09-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 50 |
| 2020-09-17 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 61 |
| 2020-09-16 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 8,141 |
| 2020-09-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 23 |
| 2020-09-14 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 341 |
| 2020-09-11 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 5,288 |
| 2020-09-10 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 180 |
| 2020-09-09 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 27 |
| 2020-09-08 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 237 |
| 2020-09-04 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2020-09-03 | $28.54 | $28.71 | $28.51 | $28.71 | $28.71 | 1,707 |
| 2020-09-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 198 |
| 2020-09-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 181 |
| 2020-08-31 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 12 |
| 2020-08-28 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 568 |
| 2020-08-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 90 |
| 2020-08-26 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 48 |
| 2020-08-25 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 417 |
| 2020-08-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 56 |
| 2020-08-21 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 44 |
| 2020-08-20 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 89 |
| 2020-08-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 300 |
| 2020-08-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 64 |
| 2020-08-17 | $29.74 | $29.75 | $29.69 | $29.69 | $29.69 | 1,800 |
| 2020-08-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 138 |
| 2020-08-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 5,377 |
| 2020-08-12 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 197 |
| 2020-08-11 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 312 |
| 2020-08-10 | $27.43 | $27.43 | $27.41 | $27.41 | $27.41 | 343 |
| 2020-08-07 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 31 |
| 2020-08-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 270 |
| 2020-08-05 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 73 |
| 2020-08-04 | $29.02 | $29.45 | $29.02 | $29.41 | $29.41 | 1,724 |
| 2020-08-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 185 |
| 2020-07-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 63 |
| 2020-07-30 | $28.90 | $28.90 | $27.83 | $27.83 | $27.83 | 829 |
| 2020-07-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 826 |
| 2020-07-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 106 |
| 2020-07-27 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 600 |
| 2020-07-24 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 2 |
| 2020-07-23 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 21 |
| 2020-07-22 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 15 |
| 2020-07-21 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 228 |
| 2020-07-20 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 49 |
| 2020-07-17 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 120 |
| 2020-07-16 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 310 |
| 2020-07-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 140 |
| 2020-07-14 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 60 |
| 2020-07-13 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 2,100 |
| 2020-07-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 260 |
| 2020-07-09 | $28.28 | $29.07 | $28.28 | $28.47 | $28.47 | 2,000 |
| 2020-07-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 220 |
| 2020-07-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 330 |
| 2020-07-06 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 130 |
| 2020-07-02 | $29.36 | $29.56 | $29.36 | $29.56 | $29.56 | 4,700 |
| 2020-07-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2020-06-30 | $28.03 | $30.22 | $28.03 | $30.22 | $30.22 | 600 |
| 2020-06-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 597 |
| 2020-06-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 89 |
| 2020-06-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 150 |
| 2020-06-24 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 18 |
| 2020-06-23 | $30.56 | $30.56 | $30.19 | $30.19 | $30.19 | 2,283 |
| 2020-06-22 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 306 |
| 2020-06-19 | $29.08 | $30.98 | $29.08 | $30.01 | $30.01 | 2,205 |
| 2020-06-18 | $31.05 | $31.05 | $30.50 | $30.50 | $30.50 | 1,176 |
| 2020-06-17 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 187 |
| 2020-06-16 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 253 |
| 2020-06-15 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 228 |
| 2020-06-12 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2020-06-11 | $29.78 | $29.78 | $29.08 | $29.08 | $29.08 | 1,323 |
| 2020-06-10 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 740 |
| 2020-06-09 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 36 |
| 2020-06-08 | $30.66 | $31.21 | $30.66 | $31.21 | $31.21 | 765 |
| 2020-06-05 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 23 |
| 2020-06-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 206 |
| 2020-06-03 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 854 |
| 2020-06-02 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1,405 |
| 2020-06-01 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 237 |
| 2020-05-29 | $29.68 | $29.68 | $29.33 | $29.33 | $29.33 | 631 |
| 2020-05-28 | $31.30 | $31.30 | $30.33 | $30.94 | $30.94 | 2,783 |
| 2020-05-27 | $29.37 | $29.90 | $29.37 | $29.90 | $29.90 | 2,163 |
| 2020-05-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 261 |
| 2020-05-22 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 648 |
| 2020-05-21 | $28.11 | $28.29 | $28.06 | $28.06 | $28.06 | 612 |
| 2020-05-20 | $27.85 | $28.45 | $27.85 | $28.45 | $28.45 | 1,492 |
| 2020-05-19 | $28.37 | $28.37 | $27.39 | $27.39 | $27.39 | 7,666 |
| 2020-05-18 | $27.37 | $27.37 | $26.81 | $27.04 | $27.04 | 2,666 |
| 2020-05-15 | $27.20 | $27.50 | $27.20 | $27.26 | $27.26 | 2,488 |
| 2020-05-14 | $27.07 | $27.16 | $26.71 | $26.71 | $26.71 | 3,756 |
| 2020-05-13 | $28.06 | $28.06 | $27.94 | $27.94 | $27.94 | 1,108 |
| 2020-05-12 | $29.20 | $29.20 | $28.64 | $28.64 | $28.64 | 1,998 |
| 2020-05-11 | $28.97 | $28.97 | $28.28 | $28.28 | $28.28 | 1,111 |
| 2020-05-08 | $27.97 | $28.68 | $27.97 | $28.68 | $28.68 | 429 |
| 2020-05-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 861 |
| 2020-05-06 | $27.38 | $28.29 | $27.38 | $27.77 | $27.77 | 3,433 |
| 2020-05-05 | $27.53 | $28.39 | $27.53 | $27.57 | $27.57 | 941 |
| 2020-05-04 | $27.76 | $27.76 | $27.16 | $27.16 | $27.16 | 1,081 |
| 2020-05-01 | $28.23 | $28.23 | $27.66 | $27.76 | $27.76 | 1,341 |
| 2020-04-30 | $28.23 | $29.44 | $28.23 | $29.08 | $29.08 | 1,434 |
| 2020-04-29 | $28.52 | $29.82 | $28.52 | $29.82 | $29.82 | 341 |
| 2020-04-28 | $29.62 | $29.62 | $29.16 | $29.16 | $29.16 | 1,234 |
| 2020-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 318 |
| 2020-04-24 | $29.20 | $29.20 | $28.93 | $28.93 | $28.93 | 445 |
| 2020-04-23 | $29.00 | $29.00 | $28.55 | $28.55 | $28.55 | 2,703 |
| 2020-04-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 933 |
| 2020-04-21 | $28.15 | $28.15 | $27.48 | $27.48 | $27.48 | 1,707 |
| 2020-04-20 | $28.31 | $28.31 | $27.31 | $27.31 | $27.31 | 2,264 |
| 2020-04-17 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 179 |
| 2020-04-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 216 |
| 2020-04-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,090 |
| 2020-04-14 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 413 |
| 2020-04-13 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 291 |
| 2020-04-09 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 353 |
| 2020-04-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 599 |
| 2020-04-07 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 322 |
| 2020-04-06 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 265 |
| 2020-04-03 | $29.17 | $29.17 | $27.78 | $27.78 | $27.78 | 438 |
| 2020-04-02 | $28.32 | $28.52 | $28.32 | $28.52 | $28.52 | 807 |
| 2020-04-01 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 126 |
| 2020-03-31 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 156 |
| 2020-03-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 231 |
| 2020-03-27 | $32.36 | $32.36 | $32.31 | $32.31 | $32.31 | 656 |
| 2020-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 99 |
| 2020-03-25 | $30.00 | $30.00 | $29.00 | $30.00 | $30.00 | 3,777 |
| 2020-03-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 140 |
| 2020-03-23 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 156 |
| 2020-03-20 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 102 |
| 2020-03-19 | $28.95 | $29.00 | $28.00 | $28.96 | $28.96 | 4,394 |
| 2020-03-18 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 423 |
| 2020-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,087 |
| 2020-03-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 467 |
| 2020-03-13 | $30.00 | $30.00 | $28.85 | $28.85 | $28.85 | 11,113 |
| 2020-03-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 58 |
| 2020-03-11 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 438 |
| 2020-03-10 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 108 |
| 2020-03-09 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 436 |
| 2020-03-06 | $32.80 | $32.80 | $32.19 | $32.19 | $32.19 | 880 |
| 2020-03-05 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 145 |
| 2020-03-04 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 220 |
| 2020-03-03 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 245 |
| 2020-03-02 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 1,804 |
| 2020-02-28 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 59 |
| 2020-02-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 231 |
| 2020-02-26 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 181 |
| 2020-02-25 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 313 |
| 2020-02-24 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 11 |
| 2020-02-21 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 42 |
| 2020-02-20 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 48 |
| 2020-02-19 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 299 |
| 2020-02-18 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 1,689 |
| 2020-02-14 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 243 |
| 2020-02-13 | $35.83 | $36.69 | $35.83 | $36.69 | $36.69 | 412 |
| 2020-02-12 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2020-02-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 9 |
| 2020-02-10 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 264 |
| 2020-02-07 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 23 |
| 2020-02-06 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 21 |
| 2020-02-05 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 45 |
| 2020-02-04 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 4,474 |
| 2020-02-03 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2020-01-31 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 1 |
| 2020-01-30 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 132 |
| 2020-01-29 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 671 |
| 2020-01-28 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 88 |
| 2020-01-27 | $36.35 | $36.83 | $36.35 | $36.83 | $36.83 | 252 |
| 2020-01-24 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 40 |
| 2020-01-23 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 46 |
| 2020-01-22 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 52 |
| 2020-01-21 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 276 |
| 2020-01-17 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 215 |
| 2020-01-16 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 54 |
| 2020-01-15 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 90 |
| 2020-01-14 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 264 |
| 2020-01-13 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 24 |
| 2020-01-10 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 40 |
| 2020-01-09 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 118 |
| 2020-01-08 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 221 |
| 2020-01-07 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 1 |
| 2020-01-06 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 84 |
| 2020-01-03 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 268 |
| 2020-01-02 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 200 |
| 2019-12-31 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 92 |
| 2019-12-30 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 43 |
| 2019-12-27 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 75 |
| 2019-12-26 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 1,084 |
| 2019-12-24 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 209 |
| 2019-12-23 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 113 |
| 2019-12-20 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 230 |
| 2019-12-19 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 160 |
| 2019-12-18 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 68 |
| 2019-12-17 | $37.90 | $38.64 | $37.90 | $38.64 | $38.64 | 1,570 |
| 2019-12-16 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 425 |
| 2019-12-13 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 935 |
| 2019-12-12 | $37.33 | $37.84 | $37.33 | $37.84 | $37.84 | 1,289 |
| 2019-12-11 | $37.31 | $37.95 | $37.31 | $37.88 | $37.88 | 52,158 |
| 2019-12-10 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 331 |
| 2019-12-09 | $37.80 | $37.86 | $37.76 | $37.86 | $37.86 | 1,557 |
| 2019-12-06 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 621 |
| 2019-12-05 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 195 |
| 2019-12-04 | $37.13 | $38.18 | $37.13 | $38.18 | $38.18 | 479 |
| 2019-12-03 | $36.53 | $37.62 | $36.48 | $37.62 | $37.62 | 5,034 |
| 2019-12-02 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 196 |
| 2019-11-29 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 45 |
| 2019-11-27 | $38.21 | $38.21 | $38.19 | $38.19 | $38.19 | 334 |
| 2019-11-26 | $38.26 | $38.26 | $37.55 | $37.55 | $37.55 | 688 |
| 2019-11-25 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 373 |
| 2019-11-22 | $37.64 | $37.64 | $37.60 | $37.60 | $37.60 | 441 |
| 2019-11-21 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 728 |
| 2019-11-20 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 184 |
| 2019-11-19 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 153 |
| 2019-11-18 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 295 |
| 2019-11-15 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 338 |
| 2019-11-14 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 147 |
| 2019-11-13 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 74 |
| 2019-11-12 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 22 |
| 2019-11-11 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 255 |
| 2019-11-08 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 272 |
| 2019-11-07 | $41.20 | $41.25 | $41.20 | $41.25 | $41.25 | 588 |
| 2019-11-06 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 69 |
| 2019-11-05 | $39.25 | $39.56 | $39.25 | $39.56 | $39.56 | 781 |
| 2019-11-04 | $38.20 | $38.30 | $38.20 | $38.30 | $38.30 | 3,321 |
| 2019-11-01 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 54 |
| 2019-10-31 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 70 |
| 2019-10-30 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 141 |
| 2019-10-29 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 115 |
| 2019-10-28 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 18 |
| 2019-10-25 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 242 |
| 2019-10-24 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 178 |
| 2019-10-23 | $38.57 | $38.57 | $37.80 | $37.80 | $37.80 | 662 |
| 2019-10-22 | $37.84 | $38.06 | $37.84 | $38.04 | $38.04 | 3,003 |
| 2019-10-21 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 249 |
| 2019-10-18 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 105 |
| 2019-10-17 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 236 |
| 2019-10-16 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 92 |
| 2019-10-15 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2019-10-14 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 163 |
| 2019-10-11 | $37.95 | $38.39 | $37.95 | $38.39 | $38.39 | 311 |
| 2019-10-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 8,111 |
| 2019-10-09 | $36.08 | $36.08 | $35.74 | $35.75 | $35.75 | 5,437 |
| 2019-10-08 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 54 |
| 2019-10-07 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 105 |
| 2019-10-04 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 207 |
| 2019-10-03 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 244 |
| 2019-10-02 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 156 |
| 2019-10-01 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 313 |
| 2019-09-30 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 92 |
| 2019-09-27 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 1 |
| 2019-09-26 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 54 |
| 2019-09-25 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 24 |
| 2019-09-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 230 |
| 2019-09-23 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 115 |
| 2019-09-20 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 82 |
| 2019-09-19 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 130 |
| 2019-09-18 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 32 |
| 2019-09-17 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 64 |
| 2019-09-16 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 355 |
| 2019-09-13 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 159 |
| 2019-09-12 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 212 |
| 2019-09-11 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 310 |
| 2019-09-10 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 51 |
| 2019-09-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 181 |
| 2019-09-06 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 246 |
| 2019-09-05 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 144 |
| 2019-09-04 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 128 |
| 2019-09-03 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 1,063 |
| 2019-08-30 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 285 |
| 2019-08-29 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 57 |
| 2019-08-28 | $33.08 | $34.41 | $33.08 | $34.41 | $34.41 | 406 |
| 2019-08-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 113 |
| 2019-08-26 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 34 |
| 2019-08-23 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 171 |
| 2019-08-22 | $34.09 | $34.09 | $33.45 | $33.45 | $33.45 | 880 |
| 2019-08-21 | $33.50 | $33.69 | $33.45 | $33.45 | $33.45 | 25,964 |
| 2019-08-20 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 159 |
| 2019-08-19 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 356 |
| 2019-08-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 340 |
| 2019-08-15 | $34.25 | $34.25 | $33.49 | $34.21 | $34.21 | 1,063 |
| 2019-08-14 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 527 |
| 2019-08-13 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 240 |
| 2019-08-12 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 134 |
| 2019-08-09 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 48 |
| 2019-08-08 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 2,049 |
| 2019-08-07 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 299 |
| 2019-08-06 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 225 |
| 2019-08-05 | $33.73 | $34.72 | $33.73 | $34.59 | $34.59 | 653 |
| 2019-08-02 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 172 |
| 2019-08-01 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 217 |
| 2019-07-31 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 195 |
| 2019-07-30 | $33.85 | $34.23 | $33.77 | $34.23 | $34.23 | 1,067 |
| 2019-07-29 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 438 |
| 2019-07-26 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 41 |
| 2019-07-25 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 194 |
| 2019-07-24 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 147 |
| 2019-07-23 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 602 |
| 2019-07-22 | $34.05 | $34.05 | $33.65 | $33.65 | $33.65 | 964 |
| 2019-07-19 | $34.07 | $34.67 | $34.03 | $34.03 | $34.03 | 946 |
| 2019-07-18 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 87 |
| 2019-07-17 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 192 |
| 2019-07-16 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 186 |
| 2019-07-15 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 769 |
| 2019-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 89 |
| 2019-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 255 |
| 2019-07-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 113 |
| 2019-07-09 | $35.12 | $35.29 | $35.00 | $35.00 | $35.00 | 884 |
| 2019-07-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 134 |
| 2019-07-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 115 |
| 2019-07-03 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 105 |
| 2019-07-02 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 163 |
| 2019-07-01 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 87 |
| 2019-06-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 371 |
| 2019-06-27 | $35.20 | $35.20 | $34.52 | $34.52 | $34.52 | 693 |
| 2019-06-26 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 223 |
| 2019-06-25 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 220 |
| 2019-06-24 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 481 |
| 2019-06-21 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 321 |
| 2019-06-20 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 125 |
| 2019-06-19 | $34.65 | $34.65 | $34.12 | $34.16 | $34.16 | 1,228 |
| 2019-06-18 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 207 |
| 2019-06-17 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 630 |
| 2019-06-14 | $34.14 | $34.19 | $34.00 | $34.19 | $34.19 | 1,015 |
| 2019-06-13 | $33.75 | $34.41 | $33.75 | $34.41 | $34.41 | 419 |
| 2019-06-12 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 292 |
| 2019-06-11 | $34.41 | $35.08 | $34.37 | $35.08 | $35.08 | 613 |
| 2019-06-10 | $34.55 | $34.59 | $34.55 | $34.59 | $34.59 | 673 |
| 2019-06-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 159 |
| 2019-06-06 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 496 |
| 2019-06-05 | $33.27 | $33.70 | $33.27 | $33.70 | $33.70 | 654 |
| 2019-06-04 | $34.00 | $34.13 | $33.08 | $33.08 | $33.08 | 1,142 |
| 2019-06-03 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 366 |
| 2019-05-31 | $32.88 | $33.20 | $32.40 | $33.20 | $33.20 | 1,171 |
| 2019-05-30 | $32.35 | $33.03 | $32.35 | $33.03 | $33.03 | 841 |
| 2019-05-29 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 170 |
| 2019-05-28 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 429 |
| 2019-05-24 | $33.45 | $33.45 | $32.70 | $33.45 | $33.45 | 1,514 |
| 2019-05-23 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1,912 |
| 2019-05-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 188 |
| 2019-05-21 | $32.98 | $33.02 | $32.34 | $32.34 | $32.34 | 1,129 |
| 2019-05-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 446 |
| 2019-05-17 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 303 |
| 2019-05-16 | $33.42 | $33.93 | $33.26 | $33.93 | $33.93 | 1,039 |
| 2019-05-15 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 256 |
| 2019-05-14 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 723 |
| 2019-05-13 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 313 |
| 2019-05-10 | $32.88 | $34.12 | $32.88 | $34.12 | $34.12 | 1,673 |
| 2019-05-09 | $33.24 | $34.04 | $33.24 | $34.04 | $34.04 | 808 |
| 2019-05-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1,431 |
| 2019-05-07 | $34.47 | $34.75 | $34.29 | $34.75 | $34.75 | 1,162 |
| 2019-05-06 | $35.51 | $35.64 | $34.47 | $35.64 | $35.64 | 2,479 |
| 2019-05-03 | $34.77 | $34.83 | $34.77 | $34.83 | $34.83 | 461 |
| 2019-05-02 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 257 |
| 2019-05-01 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 156 |
| 2019-04-30 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 114 |
| 2019-04-29 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 531 |
| 2019-04-26 | $34.61 | $36.00 | $34.56 | $34.56 | $34.56 | 1,065 |
| 2019-04-25 | $35.06 | $35.17 | $35.06 | $35.17 | $35.17 | 947 |
| 2019-04-24 | $35.77 | $35.77 | $35.00 | $35.00 | $35.00 | 2,020 |
| 2019-04-23 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 454 |
| 2019-04-22 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 144 |
| 2019-04-18 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 635 |
| 2019-04-17 | $35.97 | $36.02 | $35.97 | $36.02 | $36.02 | 925 |
| 2019-04-16 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 85 |
| 2019-04-15 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 476 |
| 2019-04-12 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 90 |
| 2019-04-11 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 37 |
| 2019-04-10 | $35.84 | $36.53 | $35.84 | $36.53 | $36.53 | 2,140 |
| 2019-04-09 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 426 |
| 2019-04-08 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 273 |
| 2019-04-05 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 389 |
| 2019-04-04 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 1,429 |
| 2019-04-03 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 187 |
| 2019-04-02 | $36.11 | $36.11 | $36.07 | $36.07 | $36.07 | 722 |
| 2019-04-01 | $36.84 | $36.84 | $35.97 | $35.97 | $35.97 | 607 |
| 2019-03-29 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 1,672 |
| 2019-03-28 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 162 |
| 2019-03-27 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 537 |
| 2019-03-26 | $38.14 | $38.14 | $37.13 | $38.14 | $38.14 | 810 |
| 2019-03-25 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 312 |
| 2019-03-22 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 229 |
| 2019-03-21 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 267 |
| 2019-03-20 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 100 |
| 2019-03-19 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 692 |
| 2019-03-18 | $36.15 | $36.32 | $36.15 | $36.32 | $36.32 | 801 |
| 2019-03-15 | $36.12 | $36.78 | $36.12 | $36.78 | $36.78 | 868 |
| 2019-03-14 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 391 |
| 2019-03-13 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 214 |
| 2019-03-12 | $36.61 | $37.63 | $36.61 | $37.63 | $37.63 | 540 |
| 2019-03-11 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 266 |
| 2019-03-08 | $36.30 | $36.30 | $35.89 | $35.89 | $35.89 | 872 |
| 2019-03-07 | $37.00 | $37.00 | $36.25 | $36.25 | $36.25 | 1,157 |
| 2019-03-06 | $37.51 | $37.51 | $37.30 | $37.30 | $37.30 | 1,566 |
| 2019-03-05 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 577 |
| 2019-03-04 | $37.30 | $37.30 | $37.25 | $37.25 | $37.25 | 1,005 |
| 2019-03-01 | $36.89 | $36.89 | $36.84 | $36.84 | $36.84 | 1,191 |
| 2019-02-28 | $37.65 | $37.65 | $36.42 | $36.95 | $36.95 | 2,975 |
| 2019-02-27 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 27 |
| 2019-02-26 | $37.37 | $37.75 | $37.35 | $37.75 | $37.75 | 1,266 |
| 2019-02-25 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2,257 |
| 2019-02-22 | $37.85 | $37.85 | $36.78 | $36.78 | $36.78 | 1,398 |
| 2019-02-21 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 508 |
| 2019-02-20 | $36.70 | $38.40 | $36.70 | $38.40 | $38.40 | 461 |
| 2019-02-19 | $38.22 | $38.22 | $36.69 | $36.69 | $36.69 | 1,116 |
| 2019-02-15 | $36.60 | $36.80 | $36.44 | $36.44 | $36.44 | 934 |
| 2019-02-14 | $37.29 | $37.29 | $36.44 | $36.44 | $36.44 | 845 |
| 2019-02-13 | $37.50 | $37.50 | $36.44 | $36.44 | $36.44 | 519 |
| 2019-02-12 | $37.29 | $37.32 | $36.44 | $36.44 | $36.44 | 999 |
| 2019-02-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 482 |
| 2019-02-08 | $36.75 | $36.98 | $35.61 | $35.61 | $35.61 | 975 |
| 2019-02-07 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 178 |
| 2019-02-06 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 207 |
| 2019-02-05 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 216 |
| 2019-02-04 | $43.05 | $43.05 | $41.91 | $41.91 | $41.91 | 801 |
| 2019-02-01 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 862 |
| 2019-01-31 | $43.66 | $43.66 | $42.29 | $42.29 | $42.29 | 567 |
| 2019-01-30 | $43.03 | $43.72 | $43.03 | $43.72 | $43.72 | 925 |
| 2019-01-29 | $42.93 | $42.94 | $41.81 | $42.94 | $42.94 | 980 |
| 2019-01-28 | $43.02 | $43.02 | $41.75 | $41.75 | $41.75 | 2,160 |
| 2019-01-25 | $43.39 | $43.60 | $42.48 | $42.48 | $42.48 | 1,141 |
| 2019-01-24 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 733 |
| 2019-01-23 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 628 |
| 2019-01-22 | $42.01 | $42.01 | $42.00 | $42.00 | $42.00 | 1,251 |
| 2019-01-18 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 733 |
| 2019-01-17 | $41.05 | $41.95 | $41.05 | $41.95 | $41.95 | 1,299 |
| 2019-01-16 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 576 |
| 2019-01-15 | $40.24 | $40.41 | $40.22 | $40.22 | $40.22 | 8,293 |
| 2019-01-14 | $40.79 | $40.99 | $40.55 | $40.55 | $40.55 | 7,232 |
| 2019-01-11 | $41.00 | $41.00 | $40.16 | $40.16 | $40.16 | 861 |
| 2019-01-10 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 588 |
| 2019-01-09 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 65 |
| 2019-01-08 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 565 |
| 2019-01-07 | $39.66 | $39.82 | $38.35 | $38.35 | $38.35 | 1,384 |
| 2019-01-04 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 107 |
| 2019-01-03 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 100 |
| 2019-01-02 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 680 |
| 2018-12-31 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 110 |
| 2018-12-28 | $36.93 | $37.75 | $36.93 | $37.75 | $37.75 | 939 |
| 2018-12-27 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 92 |
| 2018-12-26 | $34.74 | $36.90 | $34.74 | $36.90 | $36.90 | 1,240 |
| 2018-12-24 | $35.65 | $35.65 | $35.60 | $35.65 | $35.65 | 1,393 |
| 2018-12-21 | $34.75 | $34.75 | $34.49 | $34.49 | $34.49 | 621 |
| 2018-12-20 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 978 |
| 2018-12-19 | $36.93 | $36.93 | $35.72 | $35.72 | $35.72 | 682 |
| 2018-12-18 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 679 |
| 2018-12-17 | $37.35 | $37.35 | $35.93 | $35.93 | $35.93 | 1,311 |
| 2018-12-14 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 468 |
| 2018-12-13 | $37.50 | $37.50 | $36.65 | $37.08 | $37.08 | 2,463 |
| 2018-12-12 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 578 |
| 2018-12-11 | $37.84 | $37.84 | $36.51 | $37.62 | $37.62 | 709 |
| 2018-12-10 | $38.20 | $38.40 | $37.68 | $37.69 | $37.69 | 1,903 |
| 2018-12-07 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 789 |
| 2018-12-06 | $37.93 | $38.19 | $37.91 | $38.19 | $38.19 | 667 |
| 2018-12-04 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 1,350 |
| 2018-12-03 | $41.87 | $41.97 | $41.87 | $41.97 | $41.97 | 1,535 |
| 2018-11-30 | $40.68 | $41.38 | $40.68 | $41.38 | $41.38 | 820 |
| 2018-11-29 | $41.39 | $41.39 | $41.35 | $41.35 | $41.35 | 635 |
| 2018-11-28 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 889 |
| 2018-11-27 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 272 |
| 2018-11-26 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 544 |
| 2018-11-23 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 277 |
| 2018-11-21 | $41.94 | $41.94 | $39.48 | $40.45 | $40.45 | 1,056 |
| 2018-11-20 | $39.35 | $39.38 | $39.35 | $39.38 | $39.38 | 587 |
| 2018-11-19 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 675 |
| 2018-11-16 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 236 |
| 2018-11-15 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 489 |
| 2018-11-14 | $40.95 | $40.95 | $40.30 | $40.30 | $40.30 | 683 |
| 2018-11-13 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 458 |
| 2018-11-12 | $41.61 | $41.61 | $40.89 | $40.89 | $40.89 | 2,045 |
| 2018-11-09 | $41.62 | $41.62 | $40.65 | $40.65 | $40.65 | 2,886 |
| 2018-11-08 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 317 |
| 2018-11-07 | $40.86 | $41.90 | $40.86 | $40.86 | $40.86 | 1,024 |
| 2018-11-06 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 112 |
| 2018-11-05 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 396 |
| 2018-11-02 | $40.06 | $40.06 | $39.72 | $39.72 | $39.72 | 1,249 |
| 2018-11-01 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 100 |
| 2018-10-31 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 364 |
| 2018-10-30 | $37.67 | $39.09 | $37.63 | $37.63 | $37.63 | 600 |
| 2018-10-29 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 274 |
| 2018-10-26 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 382 |
| 2018-10-25 | $39.31 | $39.51 | $39.31 | $39.51 | $39.51 | 751 |
| 2018-10-24 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 284 |
| 2018-10-23 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 313 |
| 2018-10-22 | $41.90 | $41.90 | $40.43 | $40.43 | $40.43 | 386 |
| 2018-10-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 242 |
| 2018-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 400 |
| 2018-10-17 | $43.84 | $43.84 | $42.50 | $42.50 | $42.50 | 769 |
| 2018-10-16 | $43.00 | $43.00 | $42.69 | $42.69 | $42.69 | 367 |
| 2018-10-15 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 526 |
| 2018-10-12 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 600 |
| 2018-10-11 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 163 |
| 2018-10-10 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 194 |
| 2018-10-09 | $46.10 | $46.53 | $46.10 | $46.53 | $46.53 | 1,200 |
| 2018-10-08 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 110 |
| 2018-10-05 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 291 |
| 2018-10-04 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 431 |
| 2018-10-03 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 161 |
| 2018-10-02 | $48.97 | $48.97 | $48.09 | $48.09 | $48.09 | 676 |
| 2018-10-01 | $48.25 | $48.25 | $48.10 | $48.10 | $48.10 | 988 |
| 2018-09-28 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 112 |
| 2018-09-27 | $47.57 | $48.10 | $47.05 | $47.05 | $47.05 | 20,152 |
| 2018-09-26 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 203 |
| 2018-09-25 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 200 |
| 2018-09-24 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 158 |
| 2018-09-21 | $44.63 | $44.66 | $44.63 | $44.66 | $44.66 | 252 |
| 2018-09-20 | $44.04 | $45.29 | $44.04 | $45.29 | $45.29 | 500 |
| 2018-09-19 | $44.75 | $44.75 | $44.44 | $44.75 | $44.75 | 6,743 |
| 2018-09-18 | $45.71 | $45.71 | $44.50 | $44.50 | $44.50 | 600 |
| 2018-09-17 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 338 |
| 2018-09-14 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 354 |
| 2018-09-13 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 440 |
| 2018-09-12 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 134 |
| 2018-09-11 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 144 |
| 2018-09-10 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 266 |
| 2018-09-07 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 214 |
| 2018-09-06 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 218 |
| 2018-09-05 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 400 |
| 2018-09-04 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 169 |
| 2018-08-31 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 219 |
| 2018-08-30 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 400 |
| 2018-08-29 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 178 |
| 2018-08-28 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 92 |
| 2018-08-27 | $45.42 | $45.45 | $45.42 | $45.45 | $45.45 | 441 |
| 2018-08-24 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 103 |
| 2018-08-23 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 92 |
| 2018-08-22 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 400 |
| 2018-08-21 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 198 |
| 2018-08-20 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 300 |
| 2018-08-17 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 241 |
| 2018-08-16 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 700 |
| 2018-08-15 | $41.83 | $43.17 | $41.83 | $43.17 | $43.17 | 375 |
| 2018-08-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 19 |
| 2018-08-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 600 |
| 2018-08-10 | $44.00 | $44.71 | $44.00 | $44.71 | $44.71 | 875 |
| 2018-08-09 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 248 |
| 2018-08-08 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 432 |
| 2018-08-07 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 317 |
| 2018-08-06 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 98 |
| 2018-08-03 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 1,240 |
| 2018-08-02 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 264 |
| 2018-08-01 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 205 |
| 2018-07-31 | $43.01 | $44.16 | $43.01 | $44.16 | $44.16 | 1,283 |
| 2018-07-30 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 198 |
| 2018-07-27 | $44.20 | $45.37 | $44.20 | $45.37 | $45.37 | 516 |
| 2018-07-26 | $44.62 | $44.62 | $43.56 | $43.56 | $43.56 | 307 |
| 2018-07-25 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 216 |
| 2018-07-24 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 3,770 |
| 2018-07-23 | $43.12 | $43.21 | $43.12 | $43.21 | $43.21 | 714 |
| 2018-07-20 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 702 |
| 2018-07-19 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 230 |
| 2018-07-18 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 400 |
| 2018-07-17 | $42.82 | $42.93 | $42.82 | $42.93 | $42.93 | 798 |
| 2018-07-16 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 504 |
| 2018-07-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 251 |
| 2018-07-12 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 249 |
| 2018-07-11 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 281 |
| 2018-07-10 | $42.51 | $42.90 | $42.51 | $42.90 | $42.90 | 5,008 |
| 2018-07-09 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 215 |
| 2018-07-06 | $42.04 | $42.04 | $41.19 | $41.69 | $41.69 | 1,500 |
| 2018-07-05 | $40.82 | $41.44 | $40.82 | $41.44 | $41.44 | 299 |
| 2018-07-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 84 |
| 2018-07-02 | $41.10 | $41.43 | $41.10 | $41.43 | $41.43 | 980 |
| 2018-06-29 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 392 |
| 2018-06-28 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 572 |
| 2018-06-27 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 176 |
| 2018-06-26 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 139 |
| 2018-06-25 | $40.42 | $41.08 | $40.33 | $40.33 | $40.33 | 904 |
| 2018-06-22 | $41.37 | $41.54 | $41.37 | $41.50 | $41.50 | 5,722 |
| 2018-06-21 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2,566 |
| 2018-06-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 299 |
| 2018-06-19 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 3,348 |
| 2018-06-18 | $42.06 | $42.07 | $42.06 | $42.07 | $42.07 | 1,030 |
| 2018-06-15 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 220 |
| 2018-06-14 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 300 |
| 2018-06-13 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 108 |
| 2018-06-12 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 1 |
| 2018-06-11 | $44.95 | $44.97 | $44.95 | $44.97 | $44.97 | 1,967 |
| 2018-06-08 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 335 |
| 2018-06-07 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 386 |
| 2018-06-06 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 7,787 |
| 2018-06-05 | $44.24 | $44.51 | $44.24 | $44.51 | $44.51 | 1,145 |
| 2018-06-04 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 134 |
| 2018-06-01 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 313 |
| 2018-05-31 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 175 |
| 2018-05-30 | $46.19 | $46.31 | $46.19 | $46.19 | $46.19 | 625 |
| 2018-05-29 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 600 |
| 2018-05-25 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 45 |
| 2018-05-24 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 91 |
| 2018-05-23 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 304 |
| 2018-05-22 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 130 |
| 2018-05-21 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 82 |
| 2018-05-18 | $47.19 | $48.14 | $47.19 | $48.14 | $48.14 | 674 |
| 2018-05-17 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 28 |
| 2018-05-16 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 1,947 |
| 2018-05-15 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 178 |
| 2018-05-14 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 320 |
| 2018-05-11 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 11 |
| 2018-05-10 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 800 |
| 2018-05-09 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 305 |
| 2018-05-08 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 741 |
| 2018-05-07 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 151 |
| 2018-05-04 | $48.59 | $48.96 | $48.59 | $48.96 | $48.96 | 1,287 |
| 2018-05-03 | $48.06 | $48.24 | $48.06 | $48.24 | $48.24 | 430 |
| 2018-05-02 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 845 |
| 2018-05-01 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 1,114 |
| 2018-04-30 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 90 |
| 2018-04-27 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 657 |
| 2018-04-26 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 284 |
| 2018-04-25 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 426 |
| 2018-04-24 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 31 |
| 2018-04-23 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 500 |
| 2018-04-20 | $49.80 | $49.80 | $48.99 | $48.99 | $48.99 | 1,808 |
| 2018-04-19 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 470 |
| 2018-04-18 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 254 |
| 2018-04-17 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 68 |
| 2018-04-16 | $47.69 | $49.17 | $47.69 | $49.17 | $49.17 | 852 |
| 2018-04-13 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 181 |
| 2018-04-12 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 166 |
| 2018-04-11 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 1,700 |
| 2018-04-10 | $47.00 | $47.25 | $47.00 | $47.25 | $47.25 | 878 |
| 2018-04-09 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 627 |
| 2018-04-06 | $47.22 | $47.22 | $45.70 | $45.70 | $45.70 | 1,413 |
| 2018-04-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 412 |
| 2018-04-04 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 1,307 |
| 2018-04-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,731 |
| 2018-04-02 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 584 |
| 2018-03-29 | $47.46 | $49.26 | $47.46 | $49.26 | $49.26 | 404 |
| 2018-03-28 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 324 |
| 2018-03-27 | $48.12 | $48.25 | $48.12 | $48.25 | $48.25 | 828 |
| 2018-03-26 | $47.19 | $47.41 | $47.19 | $47.41 | $47.41 | 1,415 |
| 2018-03-23 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 158 |
| 2018-03-22 | $48.64 | $48.93 | $48.64 | $48.93 | $48.93 | 619 |
| 2018-03-21 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 108 |
| 2018-03-20 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 800 |
| 2018-03-19 | $48.22 | $48.22 | $47.95 | $48.01 | $48.01 | 1,051 |
| 2018-03-16 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 280 |
| 2018-03-15 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 253 |
| 2018-03-14 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 326 |
| 2018-03-13 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 72 |
| 2018-03-12 | $50.49 | $50.49 | $50.49 | $50.49 | $50.49 | 400 |
| 2018-03-09 | $49.20 | $49.68 | $49.20 | $49.68 | $49.68 | 723 |
| 2018-03-08 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 304 |
| 2018-03-07 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 265 |
| 2018-03-06 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 592 |
| 2018-03-05 | $48.22 | $49.42 | $48.22 | $49.42 | $49.42 | 695 |
| 2018-03-02 | $50.01 | $50.01 | $49.25 | $49.25 | $49.25 | 1,221 |
| 2018-03-01 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 660 |
| 2018-02-28 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 101 |
| 2018-02-27 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 500 |
| 2018-02-26 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 689 |
| 2018-02-23 | $51.48 | $52.02 | $51.48 | $52.02 | $52.02 | 986 |
| 2018-02-22 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 298 |
| 2018-02-21 | $50.75 | $50.87 | $50.75 | $50.87 | $50.87 | 740 |
| 2018-02-20 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 710 |
| 2018-02-16 | $49.51 | $50.73 | $49.51 | $50.53 | $50.53 | 1,297 |
| 2018-02-15 | $48.66 | $49.39 | $48.54 | $49.39 | $49.39 | 1,566 |
| 2018-02-14 | $49.02 | $49.02 | $48.12 | $48.75 | $48.75 | 777 |
| 2018-02-13 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 2,153 |
| 2018-02-12 | $47.75 | $48.00 | $47.75 | $47.79 | $47.79 | 1,837 |
| 2018-02-09 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 349 |
| 2018-02-08 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 625 |
| 2018-02-07 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 352 |
| 2018-02-06 | $51.79 | $51.79 | $50.29 | $51.10 | $51.10 | 1,828 |
| 2018-02-05 | $51.54 | $53.15 | $51.54 | $53.15 | $53.15 | 1,061 |
| 2018-02-02 | $53.96 | $53.96 | $53.60 | $53.60 | $53.60 | 1,749 |
| 2018-02-01 | $55.46 | $55.46 | $55.46 | $55.46 | $55.46 | 472 |
| 2018-01-31 | $54.62 | $55.46 | $54.61 | $55.46 | $55.46 | 1,775 |
| 2018-01-30 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 147 |
| 2018-01-29 | $56.63 | $56.65 | $56.63 | $56.65 | $56.65 | 904 |
| 2018-01-26 | $55.91 | $56.35 | $55.91 | $56.35 | $56.35 | 1,240 |
| 2018-01-25 | $55.57 | $55.57 | $55.42 | $55.42 | $55.42 | 1,103 |
| 2018-01-24 | $55.53 | $55.53 | $55.53 | $55.53 | $55.53 | 166 |
| 2018-01-23 | $55.52 | $55.53 | $55.52 | $55.53 | $55.53 | 767 |
| 2018-01-22 | $55.33 | $55.33 | $54.84 | $54.84 | $54.84 | 745 |
| 2018-01-19 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 188 |
| 2018-01-18 | $57.84 | $57.84 | $55.14 | $55.14 | $55.14 | 7,874 |
| 2018-01-17 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 374 |
| 2018-01-16 | $58.82 | $58.82 | $58.82 | $58.82 | $58.82 | 159 |
| 2018-01-12 | $58.54 | $58.82 | $58.54 | $58.82 | $58.82 | 1,464 |
| 2018-01-11 | $58.18 | $58.18 | $57.70 | $57.70 | $57.70 | 810 |
| 2018-01-10 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 1,842 |
| 2018-01-09 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 1,235 |
| 2018-01-08 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 384 |
| 2018-01-05 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 756 |
| 2018-01-04 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 1,139 |
| 2018-01-03 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 372 |
| 2018-01-02 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 206 |
| 2017-12-29 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 309 |
| 2017-12-28 | $55.50 | $55.65 | $55.50 | $55.65 | $55.65 | 1,354 |
| 2017-12-27 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 103 |
| 2017-12-26 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 291 |
| 2017-12-22 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 94 |
| 2017-12-21 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 184 |
| 2017-12-20 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 130 |
| 2017-12-19 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 881 |
| 2017-12-18 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 127 |
| 2017-12-15 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 79 |
| 2017-12-14 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 206 |
| 2017-12-13 | $53.86 | $53.86 | $53.59 | $53.59 | $53.59 | 380 |
| 2017-12-12 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 492 |
| 2017-12-11 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 822 |
| 2017-12-08 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 418 |
| 2017-12-07 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 58 |
| 2017-12-06 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 358 |
| 2017-12-05 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 149 |
| 2017-12-04 | $53.79 | $53.79 | $53.40 | $53.40 | $53.40 | 556 |
| 2017-12-01 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 17 |
| 2017-11-30 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 193 |
| 2017-11-29 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 141 |
| 2017-11-28 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 68 |
| 2017-11-27 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 175 |
| 2017-11-24 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 189 |
| 2017-11-22 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 130 |
| 2017-11-21 | $53.15 | $53.80 | $53.15 | $53.80 | $53.80 | 1,211 |
| 2017-11-20 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 2,783 |
| 2017-11-17 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 215 |
| 2017-11-16 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 110 |
| 2017-11-15 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 61 |
| 2017-11-14 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 97 |
| 2017-11-13 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 148 |
| 2017-11-10 | $52.80 | $53.20 | $52.80 | $53.20 | $53.20 | 1,369 |
| 2017-11-09 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 102 |
| 2017-11-08 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 12 |
| 2017-11-07 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 149 |
| 2017-11-06 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 156 |
| 2017-11-03 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 676 |
| 2017-11-02 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 263 |
| 2017-11-01 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 242 |
| 2017-10-31 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 140 |
| 2017-10-30 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 359 |
| 2017-10-27 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 304 |
| 2017-10-26 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 191 |
| 2017-10-25 | $51.34 | $52.19 | $51.32 | $52.19 | $52.19 | 1,042 |
| 2017-10-24 | $52.25 | $52.25 | $51.93 | $51.93 | $51.93 | 342 |
| 2017-10-23 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 117 |
| 2017-10-20 | $49.94 | $49.94 | $49.89 | $49.90 | $49.90 | 1,054 |
| 2017-10-19 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 1,766 |
| 2017-10-18 | $49.77 | $49.79 | $49.73 | $49.76 | $49.76 | 1,243 |
| 2017-10-17 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 69 |
| 2017-10-16 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 128 |
| 2017-10-13 | $50.40 | $50.45 | $50.40 | $50.45 | $50.45 | 797 |
| 2017-10-12 | $49.70 | $49.78 | $49.70 | $49.78 | $49.78 | 1,349 |
| 2017-10-11 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 348 |
| 2017-10-10 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 61 |
| 2017-10-09 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 224 |
| 2017-10-06 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 2,745 |
| 2017-10-05 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 149 |
| 2017-10-04 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 57 |
| 2017-10-03 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 2,800 |
| 2017-10-02 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 133 |
| 2017-09-29 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 61 |
| 2017-09-28 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 121 |
| 2017-09-27 | $46.74 | $47.34 | $46.74 | $47.34 | $47.34 | 1,009 |
| 2017-09-26 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 10,248 |
| 2017-09-25 | $46.32 | $46.34 | $46.31 | $46.34 | $46.34 | 1,798 |
| 2017-09-22 | $46.44 | $47.06 | $46.44 | $47.06 | $47.06 | 2,707 |
| 2017-09-21 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 165 |
| 2017-09-20 | $48.10 | $48.10 | $47.55 | $47.60 | $47.60 | 3,238 |
| 2017-09-19 | $48.10 | $48.10 | $47.74 | $47.74 | $47.74 | 1,545 |
| 2017-09-18 | $47.49 | $47.80 | $47.49 | $47.65 | $47.65 | 18,006 |
| 2017-09-15 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 61 |
| 2017-09-14 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 109 |
| 2017-09-13 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 149 |
| 2017-09-12 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 127 |
| 2017-09-11 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 145 |
| 2017-09-08 | $47.00 | $47.02 | $46.85 | $47.02 | $47.02 | 2,184 |
| 2017-09-07 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 10 |
| 2017-09-06 | $46.42 | $46.43 | $46.42 | $46.43 | $46.43 | 1,376 |
| 2017-09-05 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 325 |
| 2017-09-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 225 |
| 2017-08-31 | $46.75 | $46.75 | $46.65 | $46.65 | $46.65 | 621 |
| 2017-08-30 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 279 |
| 2017-08-29 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 72 |
| 2017-08-28 | $46.79 | $46.79 | $46.45 | $46.45 | $46.45 | 2,421 |
| 2017-08-25 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 296 |
| 2017-08-24 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 126 |
| 2017-08-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 186 |
| 2017-08-22 | $44.31 | $44.32 | $44.31 | $44.32 | $44.32 | 1,161 |
| 2017-08-21 | $44.38 | $44.80 | $44.38 | $44.80 | $44.80 | 1,264 |
| 2017-08-18 | $43.45 | $43.52 | $43.45 | $43.52 | $43.52 | 797 |
| 2017-08-17 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 313 |
| 2017-08-16 | $43.36 | $43.36 | $43.35 | $43.35 | $43.35 | 426 |
| 2017-08-15 | $43.47 | $43.47 | $43.25 | $43.25 | $43.25 | 437 |
| 2017-08-14 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 3 |
| 2017-08-11 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 300 |
| 2017-08-10 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 314 |
| 2017-08-09 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 163 |
| 2017-08-08 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 592 |
| 2017-08-07 | $43.05 | $43.05 | $42.85 | $42.85 | $42.85 | 808 |
| 2017-08-04 | $42.66 | $42.70 | $42.66 | $42.70 | $42.70 | 1,039 |
| 2017-08-03 | $42.95 | $43.39 | $42.95 | $43.39 | $43.39 | 980 |
| 2017-08-02 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 674 |
| 2017-08-01 | $43.15 | $43.18 | $43.15 | $43.16 | $43.16 | 2,058 |
| 2017-07-31 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1,176 |
| 2017-07-28 | $41.85 | $43.42 | $41.85 | $43.42 | $43.42 | 2,006 |
| 2017-07-27 | $43.15 | $43.15 | $42.93 | $42.95 | $42.95 | 1,719 |
| 2017-07-26 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 127 |
| 2017-07-25 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 98 |
| 2017-07-24 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 0 |
| 2017-07-21 | $44.60 | $44.71 | $44.60 | $44.71 | $44.71 | 839 |
| 2017-07-20 | $44.90 | $44.95 | $44.90 | $44.95 | $44.95 | 414 |
| 2017-07-19 | $43.64 | $44.64 | $43.64 | $44.64 | $44.64 | 6,120 |
| 2017-07-18 | $44.34 | $44.80 | $44.34 | $44.76 | $44.76 | 1,020 |
| 2017-07-17 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 28 |
| 2017-07-14 | $44.36 | $44.36 | $43.97 | $44.23 | $44.23 | 1,957 |
| 2017-07-13 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 285 |
| 2017-07-12 | $43.35 | $43.46 | $43.35 | $43.36 | $43.36 | 2,743 |
| 2017-07-11 | $43.23 | $44.60 | $42.91 | $43.50 | $43.50 | 18,018 |
| 2017-07-10 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 323 |
| 2017-07-07 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 51 |
| 2017-07-06 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 79 |
| 2017-07-05 | $42.57 | $42.59 | $42.57 | $42.59 | $42.59 | 343 |
| 2017-07-03 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 145 |
| 2017-06-30 | $41.65 | $41.65 | $41.20 | $41.60 | $41.60 | 1,434 |
| 2017-06-29 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,310 |
| 2017-06-28 | $41.37 | $41.37 | $41.34 | $41.34 | $41.34 | 1,813 |
| 2017-06-27 | $40.07 | $40.07 | $39.44 | $39.44 | $39.44 | 400 |
| 2017-06-26 | $40.07 | $40.07 | $39.99 | $39.99 | $39.99 | 400 |
| 2017-06-23 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 400 |
| 2017-06-22 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 300 |
| 2017-06-21 | $39.59 | $40.31 | $39.59 | $40.31 | $40.31 | 1,155 |
| 2017-06-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2017-06-19 | $39.40 | $39.50 | $39.40 | $39.50 | $39.50 | 2,493 |
| 2017-06-16 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 155 |
| 2017-06-15 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
| 2017-06-14 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 200 |
| 2017-06-13 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 703 |
| 2017-06-12 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 191 |
| 2017-06-09 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 126 |
| 2017-06-08 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2017-06-07 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 224 |
| 2017-06-06 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 77 |
| 2017-06-05 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 180 |
| 2017-06-02 | $39.45 | $39.85 | $39.41 | $39.85 | $39.85 | 717 |
| 2017-06-01 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 788 |
| 2017-05-31 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 570 |
| 2017-05-30 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 93 |
| 2017-05-26 | $37.47 | $37.47 | $37.43 | $37.43 | $37.43 | 583 |
| 2017-05-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 123 |
| 2017-05-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 134 |
| 2017-05-23 | $38.09 | $38.09 | $37.90 | $37.90 | $37.90 | 596 |
| 2017-05-22 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 264 |
| 2017-05-19 | $37.85 | $37.90 | $37.85 | $37.90 | $37.90 | 495 |
| 2017-05-18 | $37.40 | $37.40 | $37.35 | $37.35 | $37.35 | 2,575 |
| 2017-05-17 | $37.96 | $37.96 | $37.56 | $37.56 | $37.56 | 2,922 |
| 2017-05-16 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 520 |
| 2017-05-15 | $36.86 | $37.59 | $36.86 | $37.56 | $37.56 | 1,334 |
| 2017-05-12 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 636 |
| 2017-05-11 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 184 |
| 2017-05-10 | $39.45 | $39.79 | $39.45 | $39.79 | $39.79 | 1,441 |
| 2017-05-09 | $39.33 | $39.33 | $39.28 | $39.32 | $39.32 | 1,115 |
| 2017-05-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 99 |
| 2017-05-05 | $39.47 | $39.47 | $39.25 | $39.25 | $39.25 | 431 |
| 2017-05-04 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 782 |
| 2017-05-03 | $39.88 | $39.88 | $39.69 | $39.69 | $39.69 | 930 |
| 2017-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 567 |
| 2017-05-01 | $39.82 | $39.86 | $39.45 | $39.86 | $39.86 | 896 |
| 2017-04-28 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 16 |
| 2017-04-27 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 848 |
| 2017-04-26 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 489 |
| 2017-04-24 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 271 |
| 2017-04-21 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 242 |
| 2017-04-20 | $38.57 | $38.59 | $38.57 | $38.59 | $38.59 | 371 |
| 2017-04-19 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2017-04-18 | $38.06 | $38.11 | $38.06 | $38.11 | $38.11 | 246 |
| 2017-04-17 | $36.99 | $38.16 | $36.94 | $38.16 | $38.16 | 5,342 |
| 2017-04-13 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 778 |
| 2017-04-12 | $37.80 | $37.84 | $37.14 | $37.84 | $37.84 | 995 |
| 2017-04-11 | $38.36 | $38.36 | $38.31 | $38.31 | $38.31 | 449 |
| 2017-04-10 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 28 |
| 2017-04-07 | $37.42 | $37.99 | $37.42 | $37.99 | $37.99 | 1,264 |
| 2017-04-06 | $37.20 | $37.20 | $37.15 | $37.15 | $37.15 | 843 |
| 2017-04-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 141 |
| 2017-04-04 | $38.65 | $38.65 | $38.51 | $38.51 | $38.51 | 859 |
| 2017-04-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2017-03-31 | $39.15 | $39.20 | $39.15 | $39.20 | $39.20 | 900 |
| 2017-03-30 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 300 |
| 2017-03-29 | $39.15 | $39.15 | $38.38 | $39.15 | $39.15 | 5,400 |
| 2017-03-28 | $39.48 | $39.62 | $39.48 | $39.62 | $39.62 | 1,100 |
| 2017-03-27 | $38.67 | $38.82 | $38.67 | $38.82 | $38.29 | 1,300 |
| 2017-03-24 | $39.06 | $39.06 | $39.06 | $39.06 | $38.53 | 200 |
| 2017-03-23 | $38.08 | $38.17 | $38.08 | $38.17 | $37.65 | 400 |
| 2017-03-22 | $37.89 | $38.35 | $37.89 | $38.35 | $37.83 | 900 |
| 2017-03-21 | $38.89 | $38.89 | $38.89 | $38.89 | $38.36 | 0 |
| 2017-03-20 | $38.60 | $38.89 | $38.60 | $38.89 | $38.36 | 1,500 |
| 2017-03-17 | $38.81 | $38.89 | $38.76 | $38.89 | $38.36 | 900 |
| 2017-03-16 | $38.69 | $38.69 | $38.69 | $38.69 | $38.16 | 100 |
| 2017-03-15 | $38.40 | $38.43 | $38.40 | $38.43 | $37.90 | 800 |
| 2017-03-14 | $38.69 | $38.69 | $38.49 | $38.49 | $37.96 | 2,300 |
| 2017-03-13 | $39.30 | $39.30 | $38.90 | $38.90 | $38.37 | 600 |
| 2017-03-10 | $39.55 | $39.55 | $39.43 | $39.55 | $39.01 | 800 |
| 2017-03-09 | $39.05 | $39.05 | $39.05 | $39.05 | $38.52 | 600 |
| 2017-03-08 | $38.68 | $39.95 | $38.68 | $39.95 | $39.40 | 3,200 |
| 2017-03-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.22 | 0 |
| 2017-03-06 | $38.75 | $38.75 | $38.75 | $38.75 | $38.22 | 200 |
| 2017-03-03 | $38.25 | $38.30 | $38.25 | $38.30 | $37.78 | 4,600 |
| 2017-03-02 | $38.45 | $38.85 | $38.45 | $38.80 | $38.27 | 1,700 |
| 2017-03-01 | $38.58 | $38.58 | $38.58 | $38.58 | $38.05 | 0 |
| 2017-02-28 | $38.58 | $38.58 | $38.58 | $38.58 | $38.05 | 0 |
| 2017-02-27 | $38.65 | $38.65 | $38.58 | $38.58 | $38.05 | 1,200 |
| 2017-02-24 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 0 |
| 2017-02-23 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 0 |
| 2017-02-22 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 0 |
| 2017-02-21 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 0 |
| 2017-02-17 | $38.06 | $38.06 | $38.06 | $38.06 | $37.54 | 200 |
| 2017-02-16 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 0 |
| 2017-02-15 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 0 |
| 2017-02-14 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 0 |
| 2017-02-13 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 0 |
| 2017-02-10 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 0 |
| 2017-02-09 | $36.02 | $36.02 | $36.02 | $36.02 | $35.53 | 100 |
| 2017-02-08 | $34.87 | $34.87 | $34.87 | $34.87 | $34.39 | 0 |
| 2017-02-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.39 | 200 |
| 2017-02-06 | $35.83 | $35.83 | $35.83 | $35.83 | $35.34 | 0 |
| 2017-02-03 | $35.83 | $35.83 | $35.83 | $35.83 | $35.34 | 0 |
| 2017-02-02 | $35.83 | $35.83 | $35.83 | $35.83 | $35.34 | 0 |
| 2017-02-01 | $35.65 | $35.83 | $35.65 | $35.83 | $35.34 | 281 |
| 2017-01-31 | $35.09 | $35.09 | $35.09 | $35.09 | $34.61 | 1,998 |
| 2017-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.52 | 61 |
| 2017-01-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.52 | 202 |
| 2017-01-26 | $35.92 | $35.92 | $35.92 | $35.92 | $35.43 | 321 |
| 2017-01-25 | $34.61 | $34.61 | $34.61 | $34.61 | $34.14 | 2,661 |
| 2017-01-24 | $34.03 | $34.20 | $34.03 | $34.11 | $33.65 | 7,628 |
| 2017-01-23 | $33.70 | $33.70 | $33.70 | $33.70 | $33.24 | 0 |
| 2017-01-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.24 | 85 |
| 2017-01-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.24 | 0 |
| 2017-01-18 | $33.70 | $33.70 | $33.70 | $33.70 | $33.24 | 0 |
| 2017-01-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.24 | 501 |
| 2017-01-13 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 0 |
| 2017-01-12 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 6 |
| 2017-01-11 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 25 |
| 2017-01-10 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 3 |
| 2017-01-09 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 8 |
| 2017-01-06 | $33.42 | $33.42 | $33.42 | $33.42 | $32.96 | 18 |
| 2017-01-05 | $33.48 | $33.48 | $33.42 | $33.42 | $32.96 | 1,100 |
| 2017-01-04 | $32.81 | $32.81 | $32.81 | $32.81 | $32.36 | 0 |
| 2017-01-03 | $32.81 | $32.81 | $32.81 | $32.81 | $32.36 | 0 |
| 2016-12-30 | $32.81 | $32.81 | $32.81 | $32.81 | $32.36 | 28 |
| 2016-12-29 | $32.81 | $32.81 | $32.81 | $32.81 | $32.36 | 0 |
| 2016-12-28 | $32.81 | $32.81 | $32.81 | $32.81 | $32.36 | 699 |
| 2016-12-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.30 | 1,500 |
| 2016-12-23 | $33.78 | $33.78 | $33.78 | $33.78 | $33.32 | 18 |
| 2016-12-22 | $33.78 | $33.78 | $33.78 | $33.78 | $33.32 | 390 |
| 2016-12-21 | $33.71 | $33.71 | $33.71 | $33.71 | $33.24 | 12 |
| 2016-12-20 | $33.71 | $33.71 | $33.71 | $33.71 | $33.24 | 2 |
| 2016-12-19 | $33.71 | $33.71 | $33.71 | $33.71 | $33.24 | 313 |
| 2016-12-16 | $33.80 | $33.80 | $33.80 | $33.80 | $33.34 | 3 |
| 2016-12-15 | $33.80 | $33.80 | $33.80 | $33.80 | $33.34 | 100 |
| 2016-12-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.49 | 25 |
| 2016-12-13 | $33.95 | $33.95 | $33.95 | $33.95 | $33.49 | 0 |
| 2016-12-12 | $33.95 | $33.95 | $33.95 | $33.95 | $33.49 | 44 |
| 2016-12-09 | $33.95 | $33.95 | $33.95 | $33.95 | $33.49 | 0 |
| 2016-12-08 | $33.95 | $33.95 | $33.95 | $33.95 | $33.49 | 300 |
| 2016-12-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 0 |
| 2016-12-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 0 |
| 2016-12-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.32 | 1,009 |
| 2016-12-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.15 | 0 |
| 2016-12-01 | $31.58 | $31.58 | $31.58 | $31.58 | $31.15 | 0 |
| 2016-11-30 | $31.58 | $31.58 | $31.58 | $31.58 | $31.15 | 0 |
| 2016-11-29 | $31.58 | $31.58 | $31.58 | $31.58 | $31.15 | 0 |
| 2016-11-28 | $31.58 | $31.58 | $31.58 | $31.58 | $31.15 | 200 |
| 2016-11-25 | $31.70 | $31.70 | $31.70 | $31.70 | $31.27 | 0 |
| 2016-11-23 | $31.70 | $31.70 | $31.70 | $31.70 | $31.27 | 0 |
| 2016-11-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.27 | 0 |
| 2016-11-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.27 | 135 |
| 2016-11-18 | $31.17 | $31.17 | $31.17 | $31.17 | $30.74 | 0 |
| 2016-11-17 | $31.17 | $31.17 | $31.17 | $31.17 | $30.74 | 0 |
| 2016-11-16 | $31.17 | $31.17 | $31.17 | $31.17 | $30.74 | 0 |
| 2016-11-15 | $31.17 | $31.17 | $31.17 | $31.17 | $30.74 | 500 |
| 2016-11-14 | $31.38 | $31.38 | $31.38 | $31.38 | $30.95 | 0 |
| 2016-11-11 | $31.38 | $31.38 | $31.38 | $31.38 | $30.95 | 165 |
| 2016-11-10 | $30.92 | $30.92 | $30.92 | $30.92 | $30.50 | 240 |
| 2016-11-09 | $33.27 | $33.27 | $33.27 | $33.27 | $32.81 | 0 |
| 2016-11-08 | $33.00 | $33.27 | $33.00 | $33.27 | $32.81 | 344 |
| 2016-11-07 | $32.33 | $32.33 | $32.33 | $32.33 | $31.89 | 132 |
| 2016-11-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.06 | 294 |
| 2016-11-03 | $32.70 | $32.70 | $32.70 | $32.70 | $32.25 | 100 |
| 2016-11-02 | $31.94 | $31.96 | $31.89 | $31.96 | $31.52 | 500 |
| 2016-11-01 | $32.95 | $32.95 | $32.95 | $32.95 | $32.50 | 275 |
| 2016-10-31 | $32.51 | $32.51 | $32.51 | $32.51 | $32.07 | 150 |
| 2016-10-28 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 4 |
| 2016-10-27 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 69 |
| 2016-10-26 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 50 |
| 2016-10-25 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 59 |
| 2016-10-24 | $31.48 | $31.48 | $31.48 | $31.48 | $31.05 | 30 |
| 2016-10-21 | $31.32 | $31.48 | $31.32 | $31.48 | $31.05 | 1,309 |
| 2016-10-20 | $31.09 | $31.81 | $31.09 | $31.81 | $31.38 | 358 |
| 2016-10-19 | $31.55 | $31.55 | $31.50 | $31.50 | $31.07 | 571 |
| 2016-10-18 | $31.16 | $31.16 | $31.16 | $31.16 | $30.73 | 0 |
| 2016-10-17 | $31.16 | $31.16 | $31.16 | $31.16 | $30.73 | 60 |
| 2016-10-14 | $31.16 | $31.16 | $31.16 | $31.16 | $30.73 | 377 |
| 2016-10-13 | $30.32 | $30.75 | $30.32 | $30.75 | $30.33 | 2,380 |
| 2016-10-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.42 | 0 |
| 2016-10-11 | $31.20 | $31.20 | $30.84 | $30.84 | $30.42 | 213 |
| 2016-10-10 | $31.83 | $32.53 | $31.83 | $32.53 | $32.09 | 1,160 |
| 2016-10-07 | $33.15 | $33.18 | $33.15 | $33.18 | $32.73 | 232 |
| 2016-10-06 | $32.34 | $32.35 | $32.34 | $32.35 | $31.91 | 6,130 |
| 2016-10-05 | $31.56 | $31.56 | $31.56 | $31.56 | $31.13 | 217 |
| 2016-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 78 |
| 2016-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 40 |
| 2016-09-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 8 |
| 2016-09-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.07 | 300 |
| 2016-09-28 | $31.55 | $31.55 | $31.55 | $31.55 | $31.12 | 0 |
| 2016-09-27 | $31.55 | $31.55 | $31.55 | $31.55 | $31.12 | 1,000 |
| 2016-09-26 | $31.83 | $31.83 | $31.83 | $31.83 | $31.05 | 613 |
| 2016-09-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.07 | 100 |
| 2016-09-22 | $31.91 | $32.37 | $31.91 | $32.22 | $31.43 | 560 |
| 2016-09-21 | $31.89 | $31.89 | $31.25 | $31.25 | $30.48 | 1,501 |
| 2016-09-20 | $28.54 | $28.54 | $28.54 | $28.54 | $27.84 | 15 |
| 2016-09-19 | $29.05 | $29.11 | $28.54 | $28.54 | $27.84 | 1,134 |
| 2016-09-16 | $29.03 | $29.03 | $29.03 | $29.03 | $28.32 | 600 |
| 2016-09-15 | $29.19 | $29.19 | $29.19 | $29.19 | $28.47 | 0 |
| 2016-09-14 | $29.19 | $29.19 | $29.19 | $29.19 | $28.47 | 200 |
| 2016-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $29.31 | 169 |
| 2016-09-12 | $30.05 | $30.05 | $30.05 | $30.05 | $29.31 | 320 |
| 2016-09-09 | $30.58 | $30.58 | $30.56 | $30.56 | $29.81 | 400 |
| 2016-09-08 | $30.52 | $30.56 | $30.52 | $30.56 | $29.81 | 200 |
| 2016-09-07 | $31.22 | $31.22 | $31.22 | $31.22 | $30.45 | 2,490 |
| 2016-09-06 | $31.35 | $31.35 | $31.17 | $31.22 | $30.45 | 4,522 |
| 2016-09-02 | $31.40 | $31.40 | $31.40 | $31.40 | $30.63 | 265 |
| 2016-09-01 | $31.38 | $31.38 | $31.38 | $31.38 | $30.61 | 1,530 |
| 2016-08-31 | $31.63 | $31.71 | $31.61 | $31.71 | $30.93 | 2,171 |
| 2016-08-30 | $30.80 | $30.80 | $30.80 | $30.80 | $30.04 | 250 |
| 2016-08-29 | $30.70 | $30.75 | $30.56 | $30.75 | $30.00 | 1,500 |
| 2016-08-26 | $29.99 | $30.42 | $29.29 | $29.56 | $28.83 | 4,273 |
| 2016-08-25 | $29.66 | $29.87 | $29.66 | $29.87 | $29.14 | 453 |
| 2016-08-24 | $30.03 | $30.03 | $29.95 | $29.95 | $29.22 | 439 |
| 2016-08-23 | $30.07 | $30.07 | $30.07 | $30.07 | $29.34 | 435 |
| 2016-08-22 | $29.64 | $29.64 | $29.64 | $29.64 | $28.91 | 40 |
| 2016-08-19 | $29.29 | $29.64 | $29.29 | $29.64 | $28.91 | 3,798 |
| 2016-08-18 | $28.30 | $28.37 | $28.30 | $28.37 | $27.67 | 200 |
| 2016-08-17 | $27.47 | $27.47 | $27.47 | $27.47 | $26.80 | 0 |
| 2016-08-16 | $27.51 | $27.51 | $27.47 | $27.47 | $26.80 | 325 |
| 2016-08-15 | $28.08 | $28.08 | $28.08 | $28.08 | $27.40 | 110 |
| 2016-08-12 | $28.32 | $28.32 | $28.32 | $28.32 | $27.63 | 1,010 |
| 2016-08-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.28 | 533 |
| 2016-08-10 | $29.03 | $29.03 | $28.40 | $28.40 | $27.70 | 1,029 |
| 2016-08-09 | $27.40 | $27.40 | $27.40 | $27.40 | $26.73 | 59 |
| 2016-08-08 | $27.40 | $27.40 | $27.40 | $27.40 | $26.73 | 1 |
| 2016-08-05 | $27.40 | $27.40 | $27.40 | $27.40 | $26.73 | 140 |
| 2016-08-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.26 | 0 |
| 2016-08-03 | $25.41 | $25.89 | $25.41 | $25.89 | $25.26 | 243 |
| 2016-08-02 | $27.47 | $27.47 | $27.47 | $27.47 | $26.80 | 0 |
| 2016-08-01 | $27.47 | $27.47 | $27.47 | $27.47 | $26.80 | 0 |
| 2016-07-29 | $27.47 | $27.47 | $27.47 | $27.47 | $26.80 | 140 |
| 2016-07-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 18 |
| 2016-07-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 18 |
| 2016-07-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 13 |
| 2016-07-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 0 |
| 2016-07-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 0 |
| 2016-07-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 0 |
| 2016-07-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 97 |
| 2016-07-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 139 |
| 2016-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 0 |
| 2016-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 0 |
| 2016-07-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.09 | 492 |
| 2016-07-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 31 |
| 2016-07-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 537 |
| 2016-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.07 | 297 |
| 2016-07-08 | $22.42 | $22.42 | $22.42 | $22.42 | $21.87 | 51 |
| 2016-07-07 | $22.42 | $22.42 | $22.42 | $22.42 | $21.87 | 154 |
| 2016-07-06 | $21.93 | $22.00 | $21.93 | $22.00 | $21.46 | 3,226 |
| 2016-07-05 | $23.11 | $23.11 | $23.11 | $23.11 | $22.54 | 1,623 |
| 2016-07-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.15 | 0 |
| 2016-06-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.15 | 4 |
| 2016-06-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.15 | 2,051 |
| 2016-06-28 | $21.84 | $22.08 | $21.84 | $22.08 | $21.53 | 824 |
| 2016-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $23.68 | 20 |
| 2016-06-24 | $24.27 | $24.27 | $24.27 | $24.27 | $23.68 | 0 |
| 2016-06-23 | $24.27 | $24.27 | $24.27 | $24.27 | $23.68 | 19 |
| 2016-06-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.68 | 0 |
| 2016-06-21 | $24.27 | $24.27 | $24.27 | $24.27 | $23.68 | 100 |
| 2016-06-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.53 | 68 |
| 2016-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.53 | 144 |
| 2016-06-16 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 115 |
| 2016-06-14 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-10 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-09 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 15 |
| 2016-06-08 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-07 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-06 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 0 |
| 2016-06-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.72 | 100 |
| 2016-06-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 39 |
| 2016-06-01 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 0 |
| 2016-05-31 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 0 |
| 2016-05-27 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 0 |
| 2016-05-26 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 0 |
| 2016-05-25 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 54 |
| 2016-05-24 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 81 |
| 2016-05-23 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 13 |
| 2016-05-20 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 0 |
| 2016-05-19 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 1,200 |
| 2016-05-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.46 | 0 |
| 2016-05-17 | $26.10 | $26.10 | $26.10 | $26.10 | $25.46 | 11 |
| 2016-05-16 | $26.10 | $26.10 | $26.10 | $26.10 | $25.46 | 1,500 |
| 2016-05-13 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 65 |
| 2016-05-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-03 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-05-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-26 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-22 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-21 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-20 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 0 |
| 2016-04-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.45 | 159 |
| 2016-04-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.77 | 25 |
| 2016-04-15 | $25.39 | $25.39 | $25.39 | $25.39 | $24.77 | 83 |
| 2016-04-14 | $25.39 | $25.39 | $25.39 | $25.39 | $24.77 | 54 |
| 2016-04-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.77 | 640 |
| 2016-04-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 0 |
| 2016-04-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 0 |
| 2016-04-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 0 |
| 2016-04-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 121 |
| 2016-04-06 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 0 |
| 2016-04-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.15 | 276 |
| 2016-04-04 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 10 |
| 2016-04-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 16 |
| 2016-03-31 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 0 |
| 2016-03-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 0 |
| 2016-03-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 0 |
| 2016-03-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 0 |
| 2016-03-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 21 |
| 2016-03-23 | $26.67 | $26.67 | $26.67 | $26.67 | $26.01 | 138 |
| 2016-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 47 |
| 2016-03-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-18 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 67 |
| 2016-03-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 27 |
| 2016-03-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 22 |
| 2016-03-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 40 |
| 2016-03-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 67 |
| 2016-03-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 49 |
| 2016-03-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 80 |
| 2016-03-03 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 32 |
| 2016-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2016-02-29 | $25.28 | $25.30 | $25.28 | $25.30 | $24.68 | 214 |
| 2016-02-26 | $25.84 | $25.84 | $25.84 | $25.84 | $25.20 | 115 |
| 2016-02-25 | $26.12 | $26.12 | $26.12 | $26.12 | $25.48 | 0 |
| 2016-02-24 | $26.04 | $26.12 | $26.04 | $26.12 | $25.48 | 225 |
| 2016-02-23 | $27.16 | $27.16 | $27.16 | $27.16 | $26.49 | 856 |
| 2016-02-22 | $27.12 | $27.12 | $27.12 | $27.12 | $26.46 | 78 |
| 2016-02-19 | $27.12 | $27.12 | $27.12 | $27.12 | $26.46 | 11 |
| 2016-02-18 | $27.12 | $27.12 | $27.12 | $27.12 | $26.46 | 0 |
| 2016-02-17 | $26.91 | $27.12 | $26.91 | $27.12 | $26.46 | 1,000 |
| 2016-02-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.01 | 0 |
| 2016-02-12 | $24.61 | $24.61 | $24.61 | $24.61 | $24.01 | 227 |
| 2016-02-11 | $27.53 | $27.53 | $27.53 | $27.53 | $26.86 | 0 |
| 2016-02-10 | $27.53 | $27.53 | $27.53 | $27.53 | $26.86 | 0 |
| 2016-02-09 | $27.53 | $27.53 | $27.53 | $27.53 | $26.86 | 50 |
| 2016-02-08 | $27.53 | $27.53 | $27.53 | $27.53 | $26.86 | 273 |
| 2016-02-05 | $27.53 | $28.13 | $27.53 | $28.13 | $27.44 | 1,008 |
| 2016-02-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 50 |
| 2016-02-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2016-02-02 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2016-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 19 |
| 2016-01-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 46 |
| 2016-01-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2016-01-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 173 |
| 2016-01-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2016-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 13 |
| 2016-01-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 71 |
| 2016-01-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 37 |
| 2016-01-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 17 |
| 2016-01-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.26 | 0 |
| 2016-01-15 | $28.76 | $28.76 | $27.95 | $27.95 | $27.26 | 345 |
| 2016-01-14 | $29.36 | $29.36 | $29.36 | $29.36 | $28.64 | 0 |
| 2016-01-13 | $29.55 | $29.55 | $29.36 | $29.36 | $28.64 | 225 |
| 2016-01-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.39 | 275 |
| 2016-01-11 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 0 |
| 2016-01-08 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 48 |
| 2016-01-07 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 0 |
| 2016-01-06 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 0 |
| 2016-01-05 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 0 |
| 2016-01-04 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 9 |
| 2015-12-31 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 52 |
| 2015-12-30 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 3 |
| 2015-12-29 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 1 |
| 2015-12-28 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 18 |
| 2015-12-24 | $31.58 | $31.58 | $31.58 | $31.58 | $30.81 | 1,200 |
| 2015-12-23 | $31.75 | $31.75 | $31.75 | $31.75 | $30.97 | 800 |
| 2015-12-22 | $31.53 | $31.53 | $31.53 | $31.53 | $30.76 | 0 |
| 2015-12-21 | $31.53 | $31.53 | $31.53 | $31.53 | $30.76 | 44 |
| 2015-12-18 | $31.53 | $31.58 | $31.53 | $31.53 | $30.76 | 2,225 |
| 2015-12-17 | $32.53 | $32.53 | $32.53 | $32.53 | $31.73 | 0 |
| 2015-12-16 | $32.53 | $32.53 | $32.53 | $32.53 | $31.73 | 1,500 |
| 2015-12-15 | $31.65 | $31.65 | $31.65 | $31.65 | $30.87 | 2 |
| 2015-12-14 | $31.65 | $31.65 | $31.65 | $31.65 | $30.87 | 0 |
| 2015-12-11 | $31.65 | $31.65 | $31.65 | $31.65 | $30.87 | 2,300 |
| 2015-12-10 | $31.70 | $31.70 | $31.65 | $31.65 | $30.87 | 2,300 |
| 2015-12-09 | $31.68 | $31.68 | $30.89 | $30.89 | $30.13 | 2,001 |
| 2015-12-08 | $31.93 | $31.93 | $31.93 | $31.93 | $31.15 | 118 |
| 2015-12-07 | $32.19 | $32.40 | $32.19 | $32.40 | $31.61 | 3,359 |
| 2015-12-04 | $32.45 | $32.45 | $32.45 | $32.45 | $31.65 | 1,000 |
| 2015-12-03 | $32.30 | $32.30 | $32.16 | $32.24 | $31.45 | 1,100 |
| 2015-12-02 | $32.84 | $32.84 | $32.84 | $32.84 | $32.03 | 1,510 |
| 2015-12-01 | $33.56 | $33.56 | $33.56 | $33.56 | $32.74 | 201 |
| 2015-11-30 | $34.07 | $34.07 | $34.07 | $34.07 | $33.23 | 0 |
| 2015-11-27 | $34.07 | $34.07 | $34.07 | $34.07 | $33.23 | 0 |
| 2015-11-25 | $34.07 | $34.07 | $34.07 | $34.07 | $33.23 | 1,500 |
| 2015-11-24 | $34.03 | $34.07 | $34.03 | $34.07 | $33.23 | 1,500 |
| 2015-11-23 | $33.57 | $33.57 | $33.57 | $33.57 | $32.75 | 0 |
| 2015-11-20 | $33.57 | $33.57 | $33.57 | $33.57 | $32.75 | 117 |
| 2015-11-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.36 | 0 |
| 2015-11-18 | $32.15 | $32.15 | $32.15 | $32.15 | $31.36 | 125 |
| 2015-11-12 | $32.60 | $32.60 | $32.60 | $32.60 | $31.80 | 300 |
| 2015-11-11 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-10 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-09 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-06 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-05 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-04 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 0 |
| 2015-11-03 | $31.46 | $31.46 | $31.46 | $31.46 | $30.69 | 832 |
| 2015-11-02 | $31.60 | $31.60 | $30.96 | $30.96 | $30.20 | 0 |
| 2015-10-30 | $31.60 | $31.60 | $30.96 | $30.96 | $30.20 | 463 |
| 2015-10-29 | $30.66 | $30.79 | $30.66 | $30.79 | $30.04 | 763 |
| 2015-10-28 | $31.13 | $31.60 | $31.13 | $31.60 | $30.83 | 1,137 |
| 2015-10-27 | $30.39 | $30.55 | $30.39 | $30.55 | $29.80 | 0 |
| 2015-10-26 | $30.39 | $30.55 | $30.39 | $30.55 | $29.80 | 0 |
| 2015-10-23 | $30.39 | $30.55 | $30.39 | $30.55 | $29.80 | 0 |
| 2015-10-22 | $30.39 | $30.55 | $30.39 | $30.55 | $29.80 | 1,273 |
| 2015-10-21 | $29.64 | $29.64 | $29.64 | $29.64 | $28.91 | 0 |
| 2015-10-20 | $29.64 | $29.64 | $29.64 | $29.64 | $28.91 | 0 |
| 2015-10-19 | $29.64 | $29.64 | $29.64 | $29.64 | $28.91 | 0 |
| 2015-10-16 | $29.64 | $29.64 | $29.64 | $29.64 | $28.91 | 295 |
| 2015-10-15 | $29.51 | $29.51 | $29.51 | $29.51 | $28.79 | 0 |
| 2015-10-14 | $29.51 | $29.51 | $29.51 | $29.51 | $28.79 | 0 |
| 2015-10-13 | $29.51 | $29.51 | $29.51 | $29.51 | $28.79 | 147 |
| 2015-10-12 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 0 |
| 2015-10-09 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 0 |
| 2015-10-08 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 0 |
| 2015-10-07 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 0 |
| 2015-10-06 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 0 |
| 2015-10-05 | $27.64 | $27.87 | $27.64 | $27.87 | $27.19 | 713 |
| 2015-10-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-10-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-09-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-09-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 0 |
| 2015-09-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 112 |
| 2015-09-23 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-22 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-21 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-18 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-17 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-16 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 0 |
| 2015-09-15 | $27.66 | $27.66 | $27.65 | $27.65 | $26.97 | 900 |
| 2015-09-14 | $27.61 | $27.61 | $27.40 | $27.40 | $26.73 | 0 |
| 2015-09-11 | $27.61 | $27.61 | $27.40 | $27.40 | $26.73 | 0 |
| 2015-09-10 | $27.61 | $27.61 | $27.40 | $27.40 | $26.73 | 0 |
| 2015-09-09 | $27.61 | $27.61 | $27.40 | $27.40 | $26.73 | 1,532 |
| 2015-09-08 | $30.25 | $30.25 | $30.25 | $30.25 | $29.51 | 0 |
| 2015-09-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.51 | 0 |
| 2015-09-03 | $30.25 | $30.25 | $30.25 | $30.25 | $29.51 | 0 |
| 2015-09-02 | $30.25 | $30.25 | $30.25 | $30.25 | $29.51 | 0 |
| 2015-09-01 | $30.25 | $30.25 | $30.25 | $30.25 | $29.51 | 0 |
Mitsubishi Chemical Holdings Corp (MTLHY) News Headlines
Recent Mitsubishi Chemical Holdings Corp (MTLHY) News
Similar Companies to Mitsubishi Chemical Holdings Corp (MTLHY) 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 | -- | -- | -- |