Mitsui Fudosan Co. Ltd (MTSFF) Exchange: PINK
Data as of May 6, 2024
$10.01 ($0.00) 0.00%
Mitsui Fudosan Co. Ltd - Daily Information
Click for more stock information on Mitsui Fudosan Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.01 |
| Previous Close | $10.01 |
| High | $10.01 |
| Low | $10.01 |
| Adjusted Open | $10.01 |
| Previous Adjusted Close | $10.01 |
| Adjusted High | $10.01 |
| Adjusted Low | $10.01 |
About Mitsui Fudosan Co. Ltd (MTSFF)
Mitsui Fudosan Company. Ltd
Invest in Mitsui Fudosan Co. Ltd (MTSFF)
Historical Stock Data for Mitsui Fudosan Co. Ltd (MTSFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-04-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-04-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2024-04-26 | $9.99 | $10.01 | $9.81 | $10.01 | $10.01 | 2,512 |
| 2024-04-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-04-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-04-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6,293 |
| 2024-04-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 11 |
| 2024-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,600 |
| 2024-04-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 63,992 |
| 2024-04-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 382 |
| 2024-04-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,053 |
| 2024-04-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 70 |
| 2024-04-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,978 |
| 2024-04-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2024-04-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-04-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,033 |
| 2024-04-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2024-04-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 380 |
| 2024-04-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2024-04-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 3,214 |
| 2024-04-02 | $10.36 | $10.93 | $10.36 | $10.60 | $10.60 | 2,368 |
| 2024-04-01 | $11.02 | $11.02 | $10.60 | $10.60 | $10.60 | 2,368 |
| 2024-03-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 3,304 |
| 2024-03-27 | $32.29 | $32.29 | $31.80 | $32.25 | $32.17 | 3,304 |
| 2024-03-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.92 | 0 |
| 2024-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.92 | 0 |
| 2024-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.92 | 0 |
| 2024-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.92 | 844 |
| 2024-03-20 | $32.57 | $32.57 | $31.78 | $32.00 | $31.92 | 15,825 |
| 2024-03-19 | $31.59 | $31.59 | $31.59 | $31.59 | $31.50 | 1,542 |
| 2024-03-18 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 0 |
| 2024-03-15 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 0 |
| 2024-03-14 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 0 |
| 2024-03-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 0 |
| 2024-03-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 0 |
| 2024-03-11 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 43 |
| 2024-03-08 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 2,292 |
| 2024-03-07 | $28.83 | $28.83 | $28.83 | $28.83 | $28.76 | 0 |
| 2024-03-06 | $28.83 | $28.83 | $28.83 | $28.83 | $28.76 | 0 |
| 2024-03-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.76 | 0 |
| 2024-03-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.76 | 168 |
| 2024-03-01 | $28.33 | $28.83 | $28.33 | $28.83 | $28.76 | 1,613 |
| 2024-02-29 | $27.15 | $27.15 | $27.15 | $27.15 | $27.08 | 129 |
| 2024-02-28 | $26.00 | $26.50 | $26.00 | $26.50 | $26.43 | 1,173 |
| 2024-02-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.23 | 0 |
| 2024-02-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.23 | 0 |
| 2024-02-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-21 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-20 | $27.91 | $27.91 | $27.30 | $27.30 | $27.30 | 213 |
| 2024-02-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 53 |
| 2024-02-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2024-02-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1,056 |
| 2024-02-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2024-02-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 38 |
| 2024-02-09 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 380 |
| 2024-02-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 9 |
| 2024-02-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2024-02-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2024-02-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2,423 |
| 2024-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 28 |
| 2024-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
| 2024-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3,000 |
| 2024-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,335 |
| 2024-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,676 |
| 2024-01-19 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 550 |
| 2024-01-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,244 |
| 2024-01-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 8 |
| 2024-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-01-08 | $23.90 | $24.75 | $23.90 | $24.75 | $24.75 | 3,334 |
| 2024-01-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4,750 |
| 2024-01-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-01-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-01-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-12-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4,750 |
| 2023-12-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2023-12-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 300 |
| 2023-12-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-12-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-12-19 | $24.69 | $24.69 | $24.60 | $24.60 | $24.60 | 928 |
| 2023-12-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-12-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-12-14 | $24.80 | $24.80 | $23.86 | $24.05 | $24.05 | 1,646 |
| 2023-12-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 84 |
| 2023-12-12 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-12-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-12-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 8 |
| 2023-12-07 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-12-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 97 |
| 2023-12-05 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2023-12-04 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 97 |
| 2023-12-01 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 9 |
| 2023-11-30 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 27,640 |
| 2023-11-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-11-28 | $23.22 | $23.40 | $23.22 | $23.40 | $23.40 | 280 |
| 2023-11-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-11-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-11-22 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1,556 |
| 2023-11-21 | $23.57 | $23.57 | $23.30 | $23.30 | $23.30 | 600 |
| 2023-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-11-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-11-14 | $21.85 | $22.50 | $21.85 | $22.50 | $22.50 | 2,855 |
| 2023-11-13 | $21.27 | $22.50 | $21.27 | $22.00 | $22.00 | 3,325 |
| 2023-11-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-11-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-11-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 100 |
| 2023-11-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 7 |
| 2023-10-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 7 |
| 2023-10-20 | $21.51 | $21.80 | $21.51 | $21.75 | $21.75 | 2,426 |
| 2023-10-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-10-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-10-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-10-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 4,700 |
| 2023-10-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,303 |
| 2023-10-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-10-11 | $22.07 | $22.35 | $22.07 | $22.35 | $22.35 | 786 |
| 2023-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 29,063 |
| 2023-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-10-06 | $21.77 | $22.00 | $21.77 | $22.00 | $22.00 | 614 |
| 2023-10-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1,414 |
| 2023-10-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-10-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 3,700 |
| 2023-10-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-09-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 44 |
| 2023-09-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 876 |
| 2023-09-27 | $22.20 | $22.20 | $22.20 | $22.20 | $21.97 | 1,260 |
| 2023-09-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 0 |
| 2023-09-25 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 0 |
| 2023-09-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 0 |
| 2023-09-21 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 0 |
| 2023-09-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 0 |
| 2023-09-19 | $23.28 | $23.28 | $23.28 | $23.28 | $23.04 | 3,810 |
| 2023-09-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 0 |
| 2023-09-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 0 |
| 2023-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 0 |
| 2023-09-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 0 |
| 2023-09-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 995 |
| 2023-09-11 | $21.98 | $22.30 | $21.98 | $22.30 | $22.07 | 268 |
| 2023-09-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.32 | 0 |
| 2023-09-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.32 | 3,752 |
| 2023-09-06 | $21.18 | $21.18 | $21.18 | $21.18 | $20.96 | 4,706 |
| 2023-09-05 | $21.18 | $21.18 | $21.18 | $21.18 | $20.96 | 0 |
| 2023-09-01 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-08-31 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 481 |
| 2023-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 172 |
| 2023-08-25 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1,100 |
| 2023-08-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-08-23 | $20.80 | $21.15 | $20.76 | $21.15 | $21.15 | 2,930 |
| 2023-08-22 | $21.11 | $21.11 | $20.93 | $20.94 | $20.94 | 3,142 |
| 2023-08-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-08-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-08-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,297 |
| 2023-08-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-08-15 | $20.43 | $20.62 | $20.43 | $20.55 | $20.55 | 1,058 |
| 2023-08-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 8 |
| 2023-08-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-08-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 14 |
| 2023-08-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-08-08 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-08-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-08-04 | $19.42 | $19.60 | $19.42 | $19.60 | $19.60 | 635 |
| 2023-08-03 | $20.27 | $20.27 | $19.22 | $19.59 | $19.59 | 957 |
| 2023-08-02 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-08-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-07-31 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 12 |
| 2023-07-28 | $20.26 | $20.35 | $20.26 | $20.35 | $20.35 | 470 |
| 2023-07-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-07-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-07-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,426 |
| 2023-07-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-07-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 9,717 |
| 2023-07-20 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1,700 |
| 2023-07-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-07-18 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-07-17 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-07-14 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 132 |
| 2023-07-13 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 2,500 |
| 2023-07-12 | $19.99 | $20.28 | $19.99 | $20.28 | $20.28 | 2,074 |
| 2023-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-07-07 | $20.07 | $20.07 | $20.00 | $20.00 | $20.00 | 3,102 |
| 2023-07-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,092 |
| 2023-07-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-07-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-30 | $19.64 | $19.75 | $19.64 | $19.75 | $19.75 | 1,092 |
| 2023-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 837 |
| 2023-06-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 110 |
| 2023-06-27 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1,200 |
| 2023-06-26 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-06-23 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 10 |
| 2023-06-22 | $20.68 | $20.68 | $20.16 | $20.16 | $20.16 | 354 |
| 2023-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 34 |
| 2023-06-20 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 71 |
| 2023-06-16 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 71 |
| 2023-06-15 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2023-06-14 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 2 |
| 2023-06-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1,406 |
| 2023-06-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-06-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-06-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 3,111 |
| 2023-06-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-06-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2023-06-05 | $20.53 | $20.53 | $19.81 | $19.95 | $19.95 | 1,156 |
| 2023-06-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 17,507 |
| 2023-06-01 | $19.48 | $19.48 | $19.40 | $19.40 | $19.40 | 302 |
| 2023-05-31 | $19.23 | $19.23 | $19.05 | $19.05 | $19.05 | 336 |
| 2023-05-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-05-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 36 |
| 2023-05-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-05-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 54 |
| 2023-05-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 8 |
| 2023-05-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-05-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 29 |
| 2023-05-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 20 |
| 2023-05-17 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 498 |
| 2023-05-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-05-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 19 |
| 2023-05-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 3,828 |
| 2023-05-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-05-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-05-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-05-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2023-05-05 | $19.11 | $19.45 | $19.11 | $19.45 | $19.45 | 285 |
| 2023-05-04 | $18.99 | $19.29 | $18.99 | $19.29 | $19.29 | 247 |
| 2023-05-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-05-02 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 1,304 |
| 2023-05-01 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2023-04-28 | $19.53 | $19.53 | $19.49 | $19.49 | $19.49 | 331 |
| 2023-04-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-04-26 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-04-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-04-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-04-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-04-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 95 |
| 2023-04-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,675 |
| 2023-04-18 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 3,000 |
| 2023-04-17 | $18.41 | $18.55 | $18.41 | $18.55 | $18.55 | 882 |
| 2023-04-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2023-04-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2023-04-12 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 71 |
| 2023-04-11 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 5,337 |
| 2023-04-10 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2023-04-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 303 |
| 2023-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 708 |
| 2023-04-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-04-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,746 |
| 2023-03-31 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1,010 |
| 2023-03-30 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2023-03-29 | $18.65 | $18.65 | $18.56 | $18.56 | $18.34 | 224 |
| 2023-03-28 | $18.59 | $18.59 | $18.45 | $18.45 | $18.23 | 5,646 |
| 2023-03-27 | $18.22 | $18.25 | $18.22 | $18.25 | $18.03 | 1,345 |
| 2023-03-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.88 | 192 |
| 2023-03-23 | $18.64 | $18.64 | $18.64 | $18.64 | $18.42 | 0 |
| 2023-03-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.42 | 0 |
| 2023-03-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.42 | 0 |
| 2023-03-20 | $18.64 | $18.64 | $18.64 | $18.64 | $18.42 | 0 |
| 2023-03-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.42 | 841 |
| 2023-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.52 | 0 |
| 2023-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.52 | 0 |
| 2023-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.52 | 0 |
| 2023-03-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.52 | 0 |
| 2023-03-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 9,500 |
| 2023-03-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 9,500 |
| 2023-03-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-02-27 | $18.84 | $18.84 | $18.71 | $18.75 | $18.75 | 4,666 |
| 2023-02-24 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2023-02-23 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2023-02-22 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 4,653 |
| 2023-02-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 83 |
| 2023-02-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-15 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,220 |
| 2023-02-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 11 |
| 2023-02-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-07 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 64 |
| 2023-02-06 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 5 |
| 2023-02-03 | $18.38 | $18.38 | $18.20 | $18.20 | $18.20 | 870 |
| 2023-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 6,103 |
| 2023-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 5,484 |
| 2023-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,331 |
| 2023-01-30 | $18.81 | $18.81 | $18.65 | $18.65 | $18.65 | 594 |
| 2023-01-27 | $18.70 | $18.70 | $18.57 | $18.66 | $18.66 | 2,581 |
| 2023-01-26 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-01-25 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2023-01-24 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 75 |
| 2023-01-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 926 |
| 2023-01-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 14,804 |
| 2023-01-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-01-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-01-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 20 |
| 2023-01-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 6 |
| 2023-01-12 | $17.44 | $17.65 | $17.44 | $17.65 | $17.65 | 1,896 |
| 2023-01-11 | $17.83 | $18.05 | $17.83 | $17.90 | $17.90 | 66,478 |
| 2023-01-10 | $18.22 | $18.22 | $17.90 | $17.90 | $17.90 | 716 |
| 2023-01-09 | $17.79 | $18.05 | $17.79 | $17.91 | $17.91 | 6,754 |
| 2023-01-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 51,730 |
| 2023-01-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-01-04 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 2,272 |
| 2023-01-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-12-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 58 |
| 2022-12-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-12-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 10,682 |
| 2022-12-27 | $17.52 | $17.80 | $17.52 | $17.80 | $17.80 | 280 |
| 2022-12-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 930 |
| 2022-12-22 | $18.56 | $18.56 | $18.11 | $18.45 | $18.45 | 577 |
| 2022-12-21 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2022-12-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1,897 |
| 2022-12-19 | $19.34 | $19.34 | $18.96 | $18.96 | $18.96 | 1,028 |
| 2022-12-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 882 |
| 2022-12-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 6 |
| 2022-12-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 6,546 |
| 2022-12-13 | $19.71 | $19.71 | $19.09 | $19.20 | $19.20 | 1,188 |
| 2022-12-12 | $19.18 | $19.27 | $19.15 | $19.15 | $19.15 | 2,484 |
| 2022-12-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-12-08 | $19.29 | $19.29 | $19.15 | $19.15 | $19.15 | 674 |
| 2022-12-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-12-06 | $18.58 | $18.90 | $18.58 | $18.90 | $18.90 | 714 |
| 2022-12-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 15 |
| 2022-12-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 11 |
| 2022-12-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 453 |
| 2022-11-30 | $20.35 | $20.56 | $20.35 | $20.56 | $20.56 | 318 |
| 2022-11-29 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 3,410 |
| 2022-11-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1,588 |
| 2022-11-25 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-11-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2022-11-22 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 13,669 |
| 2022-11-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-11-18 | $18.69 | $18.90 | $18.69 | $18.90 | $18.90 | 1,132 |
| 2022-11-17 | $19.09 | $19.25 | $19.04 | $19.04 | $19.04 | 14,957 |
| 2022-11-16 | $18.66 | $18.80 | $18.66 | $18.80 | $18.80 | 915 |
| 2022-11-15 | $18.59 | $18.85 | $18.59 | $18.85 | $18.85 | 886 |
| 2022-11-14 | $18.45 | $18.80 | $18.45 | $18.80 | $18.80 | 5,552 |
| 2022-11-11 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-11-10 | $19.26 | $19.32 | $19.11 | $19.32 | $19.32 | 7,620 |
| 2022-11-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 13 |
| 2022-11-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,838 |
| 2022-11-07 | $19.41 | $19.41 | $19.20 | $19.20 | $19.20 | 1,694 |
| 2022-11-04 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-11-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-11-02 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-11-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-10-31 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 171 |
| 2022-10-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 23,468 |
| 2022-10-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 12,242 |
| 2022-10-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 986 |
| 2022-10-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 1,461 |
| 2022-10-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-10-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 53 |
| 2022-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 87 |
| 2022-10-18 | $19.05 | $19.25 | $19.05 | $19.25 | $19.25 | 811 |
| 2022-10-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 25,345 |
| 2022-10-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 315 |
| 2022-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2022-10-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-10-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,449 |
| 2022-10-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2022-10-07 | $20.09 | $20.09 | $19.65 | $19.65 | $19.65 | 1,449 |
| 2022-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 49 |
| 2022-10-05 | $19.65 | $20.40 | $19.65 | $20.10 | $20.10 | 14,525 |
| 2022-10-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-10-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2022-09-30 | $18.81 | $18.95 | $18.81 | $18.95 | $18.95 | 651 |
| 2022-09-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-09-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 82 |
| 2022-09-27 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-26 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 27 |
| 2022-09-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 4 |
| 2022-09-22 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 44 |
| 2022-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 44 |
| 2022-09-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 2,807 |
| 2022-09-15 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-13 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 0 |
| 2022-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 409 |
| 2022-09-09 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 4,910 |
| 2022-09-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.50 | 0 |
| 2022-09-07 | $19.24 | $19.70 | $19.24 | $19.70 | $19.70 | 800 |
| 2022-09-06 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-09-02 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 7,305 |
| 2022-09-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-31 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-08-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2022-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 66 |
| 2022-08-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-08-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 66 |
| 2022-08-24 | $20.61 | $20.61 | $20.60 | $20.60 | $20.60 | 333 |
| 2022-08-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-08-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-08-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-08-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 4,007 |
| 2022-08-17 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-08-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 3,658 |
| 2022-08-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 799 |
| 2022-08-12 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-08-11 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2022-08-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-08-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-08-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-08-05 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2022-08-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 248 |
| 2022-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 24,228 |
| 2022-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-08-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 16 |
| 2022-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 38 |
| 2022-07-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1,726 |
| 2022-07-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2,198 |
| 2022-07-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-07-12 | $21.14 | $21.14 | $21.10 | $21.10 | $21.10 | 892 |
| 2022-07-11 | $20.86 | $20.86 | $20.82 | $20.82 | $20.82 | 252 |
| 2022-07-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4,781 |
| 2022-07-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 380 |
| 2022-07-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-07-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 74 |
| 2022-07-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-30 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 1,700 |
| 2022-06-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 8 |
| 2022-06-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-27 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 46 |
| 2022-06-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-22 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-06-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 8 |
| 2022-06-16 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 61 |
| 2022-06-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 48 |
| 2022-06-14 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 179 |
| 2022-06-13 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 165 |
| 2022-06-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 22 |
| 2022-06-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 69 |
| 2022-06-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 2,323 |
| 2022-06-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2022-06-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2022-06-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 34 |
| 2022-06-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2,100 |
| 2022-06-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 33 |
| 2022-05-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2,080 |
| 2022-05-27 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 9,352 |
| 2022-05-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2022-05-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
| 2022-05-24 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 227 |
| 2022-05-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-05-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,067 |
| 2022-05-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 7,820 |
| 2022-05-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 89 |
| 2022-05-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 593 |
| 2022-05-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-05-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 106 |
| 2022-05-12 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 171 |
| 2022-05-11 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 13 |
| 2022-05-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 160 |
| 2022-05-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,241 |
| 2022-05-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 47 |
| 2022-05-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 3,586 |
| 2022-05-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 200 |
| 2022-05-03 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 210 |
| 2022-05-02 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 54,008 |
| 2022-04-29 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 16 |
| 2022-04-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-27 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-26 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-25 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-22 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 1,777 |
| 2022-04-21 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-20 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-19 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 9 |
| 2022-04-12 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 26 |
| 2022-04-11 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-08 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-07 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-04-05 | $21.01 | $21.09 | $21.01 | $21.09 | $21.09 | 282 |
| 2022-04-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-04-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-03-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 847 |
| 2022-03-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 63 |
| 2022-03-29 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2022-03-28 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 321 |
| 2022-03-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.88 | 0 |
| 2022-03-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.88 | 10,799 |
| 2022-03-23 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 36 |
| 2022-03-22 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 0 |
| 2022-03-21 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 13 |
| 2022-03-18 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 19 |
| 2022-03-17 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 0 |
| 2022-03-16 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 0 |
| 2022-03-15 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 0 |
| 2022-03-14 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 19 |
| 2022-03-11 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 0 |
| 2022-03-10 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 7,132 |
| 2022-03-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.39 | 9 |
| 2022-03-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.39 | 3 |
| 2022-03-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.39 | 0 |
| 2022-03-04 | $21.65 | $21.65 | $21.65 | $21.65 | $21.39 | 2,827 |
| 2022-03-03 | $21.67 | $21.67 | $21.24 | $21.65 | $21.39 | 5,295 |
| 2022-03-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.69 | 91 |
| 2022-03-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.69 | 3 |
| 2022-02-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.69 | 6 |
| 2022-02-25 | $21.78 | $21.96 | $21.78 | $21.96 | $21.69 | 3,253 |
| 2022-02-24 | $22.14 | $22.14 | $22.10 | $22.10 | $21.84 | 584 |
| 2022-02-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.28 | 0 |
| 2022-02-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.28 | 702 |
| 2022-02-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.28 | 0 |
| 2022-02-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.28 | 0 |
| 2022-02-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.28 | 0 |
| 2022-02-15 | $22.92 | $22.92 | $22.55 | $22.55 | $22.28 | 702 |
| 2022-02-14 | $22.04 | $22.04 | $22.04 | $22.04 | $21.78 | 36 |
| 2022-02-11 | $22.27 | $22.27 | $22.04 | $22.04 | $21.78 | 382 |
| 2022-02-10 | $21.78 | $21.90 | $21.78 | $21.90 | $21.64 | 497 |
| 2022-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.24 | 51 |
| 2022-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.24 | 0 |
| 2022-02-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.24 | 10 |
| 2022-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.24 | 16 |
| 2022-02-03 | $21.88 | $21.88 | $21.50 | $21.50 | $21.24 | 648 |
| 2022-02-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 415 |
| 2022-02-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 13 |
| 2022-01-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 5,312 |
| 2022-01-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 0 |
| 2022-01-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 41 |
| 2022-01-26 | $21.02 | $21.02 | $20.95 | $20.95 | $20.70 | 11,960 |
| 2022-01-25 | $20.24 | $20.68 | $20.24 | $20.68 | $20.43 | 440 |
| 2022-01-24 | $20.84 | $20.84 | $20.70 | $20.70 | $20.45 | 1,800 |
| 2022-01-21 | $20.63 | $20.66 | $20.50 | $20.50 | $20.25 | 4,044 |
| 2022-01-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.32 | 100 |
| 2022-01-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.86 | 0 |
| 2022-01-18 | $20.35 | $20.43 | $20.10 | $20.10 | $19.86 | 2,235 |
| 2022-01-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.11 | 3,000 |
| 2022-01-13 | $20.35 | $20.35 | $20.35 | $20.35 | $20.11 | 0 |
| 2022-01-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.11 | 200 |
| 2022-01-11 | $20.51 | $20.51 | $20.35 | $20.35 | $20.11 | 7,610 |
| 2022-01-10 | $20.03 | $20.03 | $19.92 | $19.92 | $19.68 | 582 |
| 2022-01-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.05 | 0 |
| 2022-01-06 | $20.46 | $20.46 | $20.29 | $20.29 | $20.05 | 1,588 |
| 2022-01-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.81 | 0 |
| 2022-01-04 | $20.17 | $20.17 | $20.05 | $20.05 | $19.81 | 564 |
| 2022-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 0 |
| 2021-12-31 | $20.37 | $20.37 | $20.00 | $20.00 | $19.76 | 574 |
| 2021-12-30 | $19.28 | $19.28 | $19.28 | $19.28 | $19.05 | 551 |
| 2021-12-29 | $19.75 | $19.75 | $19.65 | $19.65 | $19.41 | 3,800 |
| 2021-12-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.20 | 420 |
| 2021-12-27 | $20.25 | $20.25 | $20.00 | $20.00 | $19.76 | 528 |
| 2021-12-23 | $19.27 | $20.30 | $19.27 | $19.72 | $19.48 | 21,842 |
| 2021-12-22 | $20.54 | $20.54 | $20.25 | $20.25 | $20.01 | 2,442 |
| 2021-12-21 | $19.79 | $19.79 | $19.54 | $19.54 | $19.31 | 6,985 |
| 2021-12-20 | $18.93 | $19.20 | $18.93 | $19.20 | $18.97 | 1,538 |
| 2021-12-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.01 | 0 |
| 2021-12-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.01 | 54 |
| 2021-12-15 | $20.02 | $20.25 | $20.02 | $20.25 | $20.01 | 1,510 |
| 2021-12-14 | $20.21 | $20.32 | $20.21 | $20.32 | $20.08 | 1,483 |
| 2021-12-13 | $21.11 | $21.11 | $21.11 | $21.11 | $20.86 | 0 |
| 2021-12-10 | $21.11 | $21.11 | $21.11 | $21.11 | $20.86 | 4,042 |
| 2021-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.14 | 5 |
| 2021-12-08 | $21.32 | $21.40 | $21.32 | $21.40 | $21.14 | 492 |
| 2021-12-07 | $21.93 | $22.15 | $21.93 | $22.15 | $21.88 | 1,534 |
| 2021-12-06 | $21.64 | $21.72 | $21.64 | $21.72 | $21.46 | 1,339 |
| 2021-12-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.55 | 51 |
| 2021-12-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.55 | 0 |
| 2021-12-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.55 | 0 |
| 2021-11-30 | $21.20 | $21.20 | $20.80 | $20.80 | $20.55 | 416 |
| 2021-11-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.51 | 0 |
| 2021-11-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.51 | 0 |
| 2021-11-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.51 | 3,668 |
| 2021-11-23 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2021-11-22 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2021-11-19 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2021-11-18 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2021-11-17 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2021-11-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 840 |
| 2021-11-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.06 | 0 |
| 2021-11-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.06 | 0 |
| 2021-11-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.06 | 107 |
| 2021-11-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.06 | 263 |
| 2021-11-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 429 |
| 2021-11-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 0 |
| 2021-11-05 | $23.66 | $23.82 | $23.66 | $23.82 | $23.53 | 429 |
| 2021-11-04 | $23.09 | $23.09 | $23.09 | $23.09 | $22.81 | 3,718 |
| 2021-11-03 | $23.14 | $23.14 | $23.14 | $23.14 | $22.86 | 7,320 |
| 2021-11-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.62 | 0 |
| 2021-11-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.62 | 0 |
| 2021-10-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.62 | 2,038 |
| 2021-10-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.43 | 2,034 |
| 2021-10-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.43 | 0 |
| 2021-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.43 | 0 |
| 2021-10-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.43 | 10 |
| 2021-10-22 | $22.77 | $23.11 | $22.70 | $22.70 | $22.43 | 6,902 |
| 2021-10-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 0 |
| 2021-10-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.08 | 185 |
| 2021-10-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 0 |
| 2021-10-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 0 |
| 2021-10-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 0 |
| 2021-10-07 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 0 |
| 2021-10-06 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 0 |
| 2021-10-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.62 | 128 |
| 2021-10-04 | $23.15 | $23.15 | $23.15 | $23.15 | $22.87 | 55 |
| 2021-10-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.87 | 0 |
| 2021-09-30 | $23.15 | $23.15 | $23.15 | $23.15 | $22.87 | 196 |
| 2021-09-29 | $23.15 | $23.15 | $23.15 | $23.15 | $22.87 | 1,176 |
| 2021-09-28 | $24.11 | $24.11 | $24.11 | $24.11 | $23.62 | 0 |
| 2021-09-27 | $24.11 | $24.11 | $24.11 | $24.11 | $23.62 | 0 |
| 2021-09-24 | $24.10 | $24.11 | $24.10 | $24.11 | $23.62 | 6,665 |
| 2021-09-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.46 | 2,663 |
| 2021-09-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.48 | 230 |
| 2021-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-20 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-17 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 200 |
| 2021-09-16 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-15 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-14 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 12 |
| 2021-09-13 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-10 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 34 |
| 2021-09-09 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 58 |
| 2021-09-07 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-03 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 0 |
| 2021-09-02 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 103 |
| 2021-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.92 | 311 |
| 2021-08-31 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-30 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-26 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 16 |
| 2021-08-25 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 76,852 |
| 2021-08-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-23 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 1,300 |
| 2021-08-19 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 0 |
| 2021-08-18 | $22.48 | $22.48 | $22.48 | $22.48 | $22.02 | 280 |
| 2021-08-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2021-08-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 6 |
| 2021-08-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2021-08-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2021-08-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2021-08-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 300 |
| 2021-08-09 | $23.40 | $23.40 | $23.40 | $23.40 | $22.92 | 94 |
| 2021-08-06 | $23.40 | $23.40 | $23.40 | $23.40 | $22.92 | 149 |
| 2021-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 105 |
| 2021-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 12 |
| 2021-07-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 0 |
| 2021-07-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.25 | 231 |
| 2021-07-13 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 0 |
| 2021-07-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 0 |
| 2021-07-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.66 | 143 |
| 2021-07-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-07-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-07-06 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-07-02 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 200 |
| 2021-07-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 643 |
| 2021-06-30 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 178 |
| 2021-06-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 13 |
| 2021-06-25 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-06-24 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 511 |
| 2021-06-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 0 |
| 2021-06-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 0 |
| 2021-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 94 |
| 2021-06-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 9 |
| 2021-06-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 3,497 |
| 2021-06-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.64 | 0 |
| 2021-06-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.64 | 1,723 |
| 2021-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 11 |
| 2021-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 0 |
| 2021-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 26,633 |
| 2021-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 105 |
| 2021-06-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 0 |
| 2021-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 800 |
| 2021-06-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 0 |
| 2021-06-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 0 |
| 2021-06-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.39 | 577 |
| 2021-06-01 | $23.64 | $23.64 | $23.64 | $23.64 | $23.16 | 4,344 |
| 2021-05-28 | $23.01 | $23.01 | $23.01 | $23.01 | $22.54 | 0 |
| 2021-05-27 | $23.01 | $23.01 | $23.01 | $23.01 | $22.54 | 0 |
| 2021-05-26 | $23.01 | $23.01 | $23.01 | $23.01 | $22.54 | 0 |
| 2021-05-25 | $23.25 | $23.25 | $23.01 | $23.01 | $22.54 | 481 |
| 2021-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 1,147 |
| 2021-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-17 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-13 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 5 |
| 2021-05-12 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 1,495 |
| 2021-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 16 |
| 2021-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-04-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-04-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 0 |
| 2021-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.85 | 268 |
| 2021-04-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.06 | 117 |
| 2021-04-26 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 7 |
| 2021-04-23 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 26 |
| 2021-04-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 3,539 |
| 2021-04-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2021-04-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2021-04-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 9,051 |
| 2021-04-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 99 |
| 2021-04-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2021-04-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 128 |
| 2021-04-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.24 | 0 |
| 2021-04-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.24 | 126 |
| 2021-04-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.29 | 63,753 |
| 2021-04-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.29 | 1,012 |
| 2021-04-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-04-01 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-03-31 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-03-30 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 0 |
| 2021-03-29 | $23.20 | $23.20 | $23.20 | $23.20 | $22.53 | 0 |
| 2021-03-26 | $23.20 | $23.20 | $23.20 | $23.20 | $22.53 | 473 |
| 2021-03-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 0 |
| 2021-03-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 1,000 |
| 2021-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.51 | 0 |
| 2021-03-22 | $24.20 | $24.20 | $24.20 | $24.20 | $23.51 | 0 |
| 2021-03-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.51 | 138 |
| 2021-03-18 | $23.62 | $23.62 | $23.62 | $23.62 | $22.94 | 2,677 |
| 2021-03-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.21 | 0 |
| 2021-03-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.21 | 200 |
| 2021-03-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 0 |
| 2021-03-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 356 |
| 2021-03-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 0 |
| 2021-03-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 0 |
| 2021-03-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 150,981 |
| 2021-03-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 0 |
| 2021-03-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 835 |
| 2021-03-04 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-03-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-03-02 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-03-01 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-02-26 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-02-25 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 0 |
| 2021-02-24 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 8 |
| 2021-02-23 | $22.65 | $22.65 | $22.55 | $22.55 | $21.90 | 3,813 |
| 2021-02-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 163 |
| 2021-02-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 0 |
| 2021-02-18 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 198 |
| 2021-02-17 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 0 |
| 2021-02-16 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 0 |
| 2021-02-12 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 0 |
| 2021-02-11 | $22.36 | $22.36 | $22.36 | $22.36 | $21.72 | 198 |
| 2021-02-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 120 |
| 2021-02-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 0 |
| 2021-02-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 0 |
| 2021-02-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 120 |
| 2021-02-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 0 |
| 2021-02-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.11 | 0 |
| 2021-02-02 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 335 |
| 2021-02-01 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 0 |
| 2021-01-29 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 0 |
| 2021-01-28 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 0 |
| 2021-01-27 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 0 |
| 2021-01-26 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 0 |
| 2021-01-25 | $19.47 | $19.47 | $19.47 | $19.47 | $18.91 | 335 |
| 2021-01-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.04 | 564 |
| 2021-01-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.04 | 0 |
| 2021-01-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.04 | 590 |
| 2021-01-19 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 0 |
| 2021-01-15 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 0 |
| 2021-01-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 0 |
| 2021-01-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 0 |
| 2021-01-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 1,760 |
| 2021-01-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 0 |
| 2021-01-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.56 | 1,760 |
| 2021-01-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.25 | 483 |
| 2021-01-06 | $20.81 | $20.81 | $20.81 | $20.81 | $20.21 | 0 |
| 2021-01-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.21 | 0 |
| 2021-01-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.21 | 0 |
| 2020-12-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.21 | 0 |
| 2020-12-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.21 | 1,480 |
| 2020-12-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.04 | 0 |
| 2020-12-28 | $20.83 | $20.83 | $20.63 | $20.63 | $20.04 | 621 |
| 2020-12-24 | $20.05 | $20.64 | $20.05 | $20.64 | $20.05 | 2,287 |
| 2020-12-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.08 | 0 |
| 2020-12-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.08 | 9,036 |
| 2020-12-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2020-12-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 2,249 |
| 2020-12-17 | $22.05 | $22.05 | $22.05 | $22.05 | $21.42 | 0 |
| 2020-12-16 | $22.05 | $22.05 | $22.05 | $22.05 | $21.42 | 0 |
| 2020-12-15 | $22.05 | $22.05 | $22.05 | $22.05 | $21.42 | 36 |
| 2020-12-14 | $22.05 | $22.05 | $22.05 | $22.05 | $21.42 | 140 |
| 2020-12-11 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 448 |
| 2020-12-10 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 622 |
| 2020-12-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2020-12-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2020-12-07 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 622 |
| 2020-12-04 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2020-12-03 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2020-12-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2020-12-01 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 416 |
| 2020-11-30 | $21.14 | $21.14 | $21.14 | $21.14 | $20.53 | 657 |
| 2020-11-27 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 0 |
| 2020-11-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.07 | 145 |
| 2020-11-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.25 | 44 |
| 2020-11-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.25 | 0 |
| 2020-11-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.25 | 74 |
| 2020-11-10 | $20.25 | $20.25 | $19.82 | $19.82 | $19.25 | 9,131 |
| 2020-11-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.68 | 0 |
| 2020-11-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.68 | 402 |
| 2020-11-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.31 | 530 |
| 2020-11-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.68 | 1,456 |
| 2020-11-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.24 | 1,771 |
| 2020-11-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.17 | 0 |
| 2020-10-30 | $16.65 | $16.65 | $16.65 | $16.65 | $16.17 | 567 |
| 2020-10-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-13 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-10-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 2,397 |
| 2020-10-07 | $18.45 | $18.45 | $18.45 | $18.45 | $17.92 | 0 |
| 2020-10-06 | $18.45 | $18.45 | $18.45 | $18.45 | $17.92 | 0 |
| 2020-10-05 | $18.45 | $18.45 | $18.45 | $18.45 | $17.92 | 200 |
| 2020-10-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 628 |
| 2020-10-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.19 | 1,962 |
| 2020-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2020-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2020-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 315 |
| 2020-09-25 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 0 |
| 2020-09-24 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 0 |
| 2020-09-23 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 408 |
| 2020-09-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.31 | 0 |
| 2020-09-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.31 | 831 |
| 2020-09-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.31 | 124 |
| 2020-09-17 | $19.41 | $19.41 | $19.41 | $19.41 | $18.85 | 0 |
| 2020-09-16 | $19.41 | $19.41 | $19.41 | $19.41 | $18.85 | 0 |
| 2020-09-15 | $19.41 | $19.41 | $19.41 | $19.41 | $18.85 | 186 |
| 2020-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.21 | 0 |
| 2020-09-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.21 | 0 |
| 2020-09-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.21 | 4,535 |
| 2020-09-09 | $18.65 | $18.65 | $18.50 | $18.50 | $17.97 | 2,542 |
| 2020-09-08 | $18.45 | $18.45 | $18.45 | $18.45 | $17.92 | 173 |
| 2020-09-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.45 | 6,211 |
| 2020-09-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2020-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2020-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 100 |
| 2020-08-31 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 1 |
| 2020-08-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-08-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 0 |
| 2020-08-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.39 | 566 |
| 2020-08-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.43 | 4,697 |
| 2020-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2020-08-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2020-08-20 | $17.55 | $17.55 | $17.50 | $17.50 | $17.00 | 1,480 |
| 2020-08-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.44 | 739 |
| 2020-08-18 | $17.44 | $17.44 | $16.95 | $16.95 | $16.46 | 14,781 |
| 2020-08-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-14 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 26 |
| 2020-08-13 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-10 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 0 |
| 2020-08-06 | $16.20 | $16.24 | $16.20 | $16.24 | $15.77 | 789 |
| 2020-08-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.59 | 1,368 |
| 2020-08-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.42 | 1,821 |
| 2020-08-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.38 | 20,700 |
| 2020-07-31 | $16.40 | $16.40 | $16.40 | $16.40 | $15.93 | 0 |
| 2020-07-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.93 | 0 |
| 2020-07-29 | $16.40 | $16.40 | $16.40 | $16.40 | $15.93 | 791 |
| 2020-07-28 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 0 |
| 2020-07-27 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 0 |
| 2020-07-24 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 0 |
| 2020-07-23 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 500 |
| 2020-07-22 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 500 |
| 2020-07-15 | $17.46 | $17.46 | $17.46 | $17.46 | $16.96 | 114 |
| 2020-07-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.49 | 366 |
| 2020-07-09 | $17.35 | $17.35 | $17.35 | $17.35 | $16.85 | 1,416 |
| 2020-07-06 | $17.05 | $17.05 | $17.05 | $17.05 | $16.56 | 1,249 |
| 2020-07-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.26 | 5,100 |
| 2020-06-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.26 | 381 |
| 2020-06-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.10 | 566 |
| 2020-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 725 |
| 2020-06-22 | $19.20 | $19.20 | $19.20 | $19.20 | $18.65 | 269 |
| 2020-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.21 | 31 |
| 2020-06-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.21 | 2,092 |
| 2020-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.43 | 1,779 |
| 2020-06-09 | $19.45 | $19.45 | $19.45 | $19.45 | $18.89 | 3,200 |
| 2020-06-02 | $19.75 | $19.75 | $19.45 | $19.45 | $18.89 | 4,383 |
| 2020-05-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 3,700 |
| 2020-05-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 1,472 |
| 2020-05-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 5,388 |
| 2020-04-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 9,000 |
| 2020-04-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 40 |
| 2020-04-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 1,200 |
| 2020-04-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.51 | 576 |
| 2020-04-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 1,000 |
| 2020-04-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 1,281 |
| 2020-04-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.19 | 289 |
| 2020-04-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 4,000 |
| 2020-03-31 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 1 |
| 2020-03-30 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 300 |
| 2020-03-27 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 315 |
| 2020-03-26 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 317 |
| 2020-03-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 15 |
| 2020-03-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 400 |
| 2020-03-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.68 | 5,600 |
| 2020-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.60 | 2,464 |
| 2020-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 6,800 |
| 2020-03-17 | $15.50 | $15.50 | $15.00 | $15.00 | $14.57 | 2,118 |
| 2020-03-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 4,321 |
| 2020-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 300 |
| 2020-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 118 |
| 2020-02-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 5 |
| 2020-02-27 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 881 |
| 2020-02-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.09 | 400 |
| 2020-02-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.09 | 331 |
| 2020-02-19 | $26.75 | $26.75 | $26.75 | $26.75 | $25.98 | 21 |
| 2020-02-13 | $26.75 | $26.75 | $26.75 | $26.75 | $25.98 | 248 |
| 2019-12-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 5 |
| 2019-12-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 300 |
| 2019-11-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 926 |
| 2019-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 60 |
| 2019-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 5 |
| 2019-10-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.89 | 1,655 |
| 2019-09-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.24 | 13 |
| 2019-08-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.24 | 249 |
| 2019-08-16 | $21.75 | $22.25 | $21.75 | $22.25 | $21.61 | 2,956 |
| 2019-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 74 |
| 2019-07-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 77 |
| 2019-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 133 |
| 2019-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 5 |
| 2019-07-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 164 |
| 2019-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.55 | 10 |
| 2019-06-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.55 | 213 |
| 2019-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.55 | 1,000 |
| 2019-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.55 | 826 |
| 2019-05-21 | $24.00 | $24.25 | $24.00 | $24.25 | $23.55 | 14,429 |
| 2019-05-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 11,284 |
| 2019-04-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.15 | 1,000 |
| 2019-04-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.25 | 15 |
| 2019-04-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.25 | 4,934 |
| 2019-04-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.09 | 1,200 |
| 2019-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.31 | 114 |
| 2019-02-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.02 | 1,000 |
| 2019-02-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 600 |
| 2019-01-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 52 |
| 2019-01-15 | $23.30 | $23.40 | $23.30 | $23.40 | $22.73 | 300 |
| 2019-01-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 8,000 |
| 2018-12-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 2,000 |
| 2018-12-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 1,000 |
| 2018-12-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.13 | 430 |
| 2018-11-15 | $23.09 | $23.09 | $23.09 | $23.09 | $22.43 | 500 |
| 2018-11-12 | $23.09 | $23.09 | $23.09 | $23.09 | $22.43 | 12 |
| 2018-11-08 | $23.09 | $23.09 | $23.09 | $23.09 | $22.43 | 300 |
| 2018-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 5 |
| 2018-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 5 |
| 2018-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 1,000 |
| 2018-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 1,050 |
| 2018-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 2,500 |
| 2018-09-26 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 22,298 |
| 2018-09-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.13 | 5 |
| 2018-09-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.13 | 454 |
| 2018-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.47 | 1,000 |
| 2018-08-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.47 | 1,000 |
| 2018-08-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.47 | 2,014 |
| 2018-08-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.47 | 5 |
| 2018-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.47 | 536 |
| 2018-08-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.10 | 657 |
| 2018-08-06 | $22.55 | $22.55 | $22.55 | $22.55 | $21.90 | 279 |
| 2018-06-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 98 |
| 2018-06-21 | $24.40 | $24.40 | $24.40 | $24.40 | $23.70 | 114 |
| 2018-06-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 5 |
| 2018-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 57 |
| 2018-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.80 | 295 |
| 2018-05-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.38 | 11,427 |
| 2018-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.38 | 240 |
| 2018-04-13 | $25.05 | $25.05 | $25.05 | $25.05 | $24.33 | 234 |
| 2018-04-11 | $24.16 | $24.16 | $24.16 | $24.16 | $23.47 | 10 |
| 2018-04-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.47 | 21,026 |
| 2018-04-02 | $24.16 | $24.16 | $24.16 | $24.16 | $23.47 | 10 |
| 2018-03-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.47 | 50 |
| 2018-02-28 | $24.16 | $24.16 | $24.16 | $24.16 | $23.47 | 600 |
| 2018-02-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.21 | 59 |
| 2018-02-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.21 | 1,079 |
| 2018-02-05 | $24.65 | $24.65 | $24.65 | $24.65 | $23.94 | 474 |
| 2018-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.35 | 280 |
| 2018-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $25.35 | 190 |
| 2018-01-23 | $26.10 | $26.10 | $26.10 | $26.10 | $25.35 | 1,206 |
| 2018-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.53 | 549 |
| 2018-01-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.67 | 1,000 |
| 2017-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 1,139 |
| 2017-12-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 37 |
| 2017-12-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 40 |
| 2017-12-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 191 |
| 2017-12-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.10 | 383 |
| 2017-12-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.71 | 1,500 |
| 2017-12-08 | $22.25 | $22.25 | $22.25 | $22.25 | $21.61 | 440 |
| 2017-12-07 | $22.25 | $22.25 | $22.25 | $22.25 | $21.61 | 4,000 |
| 2017-12-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.61 | 230 |
| 2017-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 50 |
| 2017-11-17 | $23.65 | $23.65 | $23.00 | $23.00 | $22.34 | 5,706 |
| 2017-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 450 |
| 2017-09-27 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 9,000 |
| 2017-09-26 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-25 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 1,000 |
| 2017-09-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-19 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 71 |
| 2017-09-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-15 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-14 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-13 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-08 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-07 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-09-01 | $21.35 | $21.35 | $21.35 | $21.35 | $20.74 | 0 |
| 2017-08-31 | $21.40 | $21.40 | $21.35 | $21.35 | $20.74 | 650 |
| 2017-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $20.98 | 100 |
| 2017-08-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 400 |
| 2017-08-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 139 |
| 2017-08-22 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-17 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-16 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 20 |
| 2017-08-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 840 |
| 2017-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-08-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 0 |
| 2017-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.66 | 1,224 |
| 2017-07-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 947 |
| 2017-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 12 |
| 2017-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 400 |
| 2017-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 12 |
| 2017-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2017-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 375 |
| 2017-04-24 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-21 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-20 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-19 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-13 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-12 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-07 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-05 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 0 |
| 2017-04-04 | $21.20 | $21.20 | $21.20 | $21.20 | $20.59 | 600 |
| 2017-04-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 0 |
| 2017-03-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 0 |
| 2017-03-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 0 |
| 2017-03-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 0 |
| 2017-03-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 0 |
| 2017-03-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.35 | 10,866 |
| 2017-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-23 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-21 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-20 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 0 |
| 2017-03-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.56 | 104 |
| 2017-03-10 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 0 |
| 2017-03-09 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 0 |
| 2017-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 0 |
| 2017-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 0 |
| 2017-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 0 |
| 2017-03-03 | $22.40 | $22.40 | $22.40 | $22.40 | $21.76 | 266 |
| 2017-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2017-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2017-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2017-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2017-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 150 |
| 2017-02-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 0 |
| 2017-02-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 84 |
| 2017-02-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.29 | 0 |
| 2017-02-17 | $22.75 | $22.95 | $22.75 | $22.95 | $22.29 | 1,714 |
| 2017-02-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.49 | 0 |
| 2017-02-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.49 | 0 |
| 2017-02-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.49 | 1,157 |
| 2017-02-13 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-02-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-01-31 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-01-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-01-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2017-01-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 554 |
| 2017-01-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.05 | 1,259 |
| 2017-01-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-23 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2017-01-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 200 |
| 2017-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2017-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 223 |
| 2017-01-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2017-01-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2017-01-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 0 |
| 2016-12-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.58 | 164 |
| 2016-12-15 | $23.45 | $23.45 | $23.45 | $23.45 | $22.78 | 0 |
| 2016-12-14 | $23.45 | $23.45 | $23.45 | $23.45 | $22.78 | 1,093 |
| 2016-12-13 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 0 |
| 2016-12-12 | $24.17 | $24.17 | $24.17 | $24.17 | $23.48 | 1,772 |
| 2016-12-09 | $23.30 | $23.30 | $23.30 | $23.30 | $22.63 | 0 |
| 2016-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $22.63 | 0 |
| 2016-12-07 | $23.30 | $23.30 | $23.30 | $23.30 | $22.63 | 0 |
| 2016-12-06 | $23.30 | $23.30 | $23.30 | $23.30 | $22.63 | 0 |
| 2016-12-05 | $23.30 | $23.30 | $23.30 | $23.30 | $22.63 | 2,147 |
| 2016-12-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-12-01 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-30 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 0 |
| 2016-11-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.26 | 400 |
| 2016-11-15 | $23.65 | $23.65 | $23.65 | $23.65 | $22.97 | 1,670 |
| 2016-11-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-11-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 2,754 |
| 2016-11-02 | $22.35 | $22.35 | $22.25 | $22.25 | $21.61 | 2,754 |
| 2016-11-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 1,000 |
| 2016-10-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 0 |
| 2016-10-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.45 | 6,700 |
| 2016-10-07 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2016-10-06 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2016-10-05 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2016-10-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2016-10-03 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 0 |
| 2016-09-30 | $21.31 | $21.31 | $21.31 | $21.31 | $20.70 | 282 |
| 2016-09-29 | $20.65 | $20.90 | $20.65 | $20.90 | $20.30 | 1,997 |
| 2016-09-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.25 | 0 |
| 2016-09-27 | $20.90 | $20.90 | $20.85 | $20.85 | $20.25 | 731 |
| 2016-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 86 |
| 2016-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 490 |
| 2016-09-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-09-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-09-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-09-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-09-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-31 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 105 |
| 2016-08-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 0 |
| 2016-08-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.03 | 500 |
| 2016-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 0 |
| 2016-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.37 | 479 |
| 2016-08-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 0 |
| 2016-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 1,000 |
| 2016-08-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.85 | 150 |
| 2016-08-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 0 |
| 2016-08-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 0 |
| 2016-08-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.27 | 317 |
| 2016-08-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.17 | 0 |
| 2016-08-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.17 | 4,381 |
| 2016-07-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 0 |
| 2016-07-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.19 | 130 |
| 2016-07-20 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-19 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-18 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-14 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-12 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-08 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-07 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-06 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-07-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 40 |
| 2016-06-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-29 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-27 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 762 |
| 2016-06-23 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-22 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-21 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-20 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-16 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 0 |
| 2016-06-14 | $23.40 | $23.40 | $23.40 | $23.40 | $22.73 | 162 |
| 2016-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-05-31 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-05-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-05-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-05-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2016-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 620 |
| 2016-05-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 0 |
| 2016-05-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.23 | 1,117 |
| 2016-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 1,000 |
| 2016-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 22 |
| 2016-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.34 | 0 |
| 2016-02-29 | $22.75 | $23.00 | $22.75 | $23.00 | $22.34 | 1,600 |
| 2016-02-26 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-25 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-23 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 1,000 |
| 2016-02-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-17 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-16 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-12 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-11 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-10 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-09 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-08 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-05 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-04 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-03 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-02-01 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-29 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-28 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-27 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-26 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 1,000 |
| 2016-01-25 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-21 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 18,349 |
| 2016-01-20 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 21 |
| 2016-01-15 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-14 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-13 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-12 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 0 |
| 2016-01-11 | $24.43 | $24.43 | $24.43 | $24.43 | $23.73 | 188 |
| 2016-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2016-01-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 20 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2016-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2016-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 2,066 |
| 2015-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.25 | 0 |
| 2015-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.25 | 0 |
| 2015-12-24 | $25.05 | $26.00 | $25.05 | $26.00 | $25.25 | 1,697 |
| 2015-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 500 |
| 2015-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 0 |
| 2015-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.28 | 4,671 |
| 2015-12-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.45 | 0 |
| 2015-12-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.45 | 0 |
| 2015-12-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.45 | 0 |
| 2015-12-03 | $26.20 | $26.20 | $26.20 | $26.20 | $25.45 | 1,132 |
| 2015-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 0 |
| 2015-11-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 20 |
| 2015-11-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.74 | 250 |
| 2015-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.01 | 581 |
| 2015-11-16 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 1,000 |
| 2015-11-13 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 0 |
| 2015-11-12 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 0 |
| 2015-11-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 0 |
| 2015-11-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.91 | 150 |
| 2015-11-09 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-11-06 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-11-05 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 4 |
| 2015-11-04 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-11-03 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-11-02 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-30 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-29 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-28 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-27 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-26 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-23 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-21 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-20 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-19 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-16 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 0 |
| 2015-10-15 | $28.07 | $28.07 | $28.07 | $28.07 | $27.26 | 1,000 |
| 2015-10-14 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-13 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-09 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-08 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-29 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-28 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 1,000 |
| 2015-09-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-24 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-23 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-17 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-16 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-15 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-14 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-11 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-10 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-09 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-08 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-09-01 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-31 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-28 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-27 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-26 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-24 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 81 |
| 2015-08-20 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-17 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-14 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-13 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-11 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-10 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-04 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
| 2015-08-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 400 |
| 2015-07-31 | $29.10 | $29.10 | $29.10 | $29.10 | $28.27 | 0 |
Mitsui Fudosan Co. Ltd (MTSFF) News Headlines
Recent Mitsui Fudosan Co. Ltd (MTSFF) News
Similar Companies to Mitsui Fudosan Co. Ltd (MTSFF) 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 | -- | -- | -- |