MTY Food Group Inc (MTYFF) Exchange: PINK
Data as of May 2, 2025
$31.38 ($0.65) 2.12%
MTY Food Group Inc - Daily Information
Click for more stock information on MTY Food Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.38 |
| Previous Close | $31.38 |
| High | $31.38 |
| Low | $31.38 |
| Adjusted Open | $31.38 |
| Previous Adjusted Close | $31.38 |
| Adjusted High | $31.38 |
| Adjusted Low | $31.38 |
About MTY Food Group Inc (MTYFF)
No Description Available
Invest in MTY Food Group Inc (MTYFF)
Historical Stock Data for MTY Food Group Inc (MTYFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 1,992 |
| 2025-05-01 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 2,562 |
| 2025-04-30 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 3,822 |
| 2025-04-29 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 1,206 |
| 2025-04-28 | $30.73 | $30.73 | $30.73 | $30.73 | $30.49 | 4,698 |
| 2025-04-25 | $30.60 | $30.60 | $30.44 | $30.44 | $30.20 | 5,003 |
| 2025-04-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.68 | 8,008 |
| 2025-04-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.68 | 100 |
| 2025-04-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.68 | 4 |
| 2025-04-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.68 | 65 |
| 2025-04-17 | $29.29 | $29.29 | $28.90 | $28.90 | $28.68 | 2,415 |
| 2025-04-16 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 408 |
| 2025-04-15 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 384 |
| 2025-04-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.06 | 574 |
| 2025-04-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.06 | 10,401 |
| 2025-04-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.56 | 2,589 |
| 2025-04-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.37 | 1,940 |
| 2025-04-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.37 | 3,256 |
| 2025-04-07 | $27.01 | $27.50 | $27.01 | $27.50 | $27.29 | 2,859 |
| 2025-04-04 | $27.80 | $27.80 | $27.05 | $27.05 | $26.84 | 3,947 |
| 2025-04-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.07 | 4 |
| 2025-04-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.07 | 100 |
| 2025-04-01 | $28.36 | $28.36 | $28.36 | $28.36 | $28.14 | 4,250 |
| 2025-03-31 | $28.06 | $28.36 | $28.00 | $28.36 | $28.14 | 795 |
| 2025-03-28 | $28.71 | $28.71 | $28.51 | $28.51 | $28.29 | 751 |
| 2025-03-27 | $29.95 | $29.95 | $29.95 | $29.95 | $29.72 | 5,539 |
| 2025-03-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.72 | 267 |
| 2025-03-25 | $29.95 | $29.95 | $29.95 | $29.95 | $29.72 | 67 |
| 2025-03-24 | $29.60 | $29.95 | $29.60 | $29.95 | $29.72 | 450 |
| 2025-03-21 | $29.68 | $29.68 | $29.68 | $29.68 | $29.45 | 7,642 |
| 2025-03-20 | $29.68 | $29.68 | $29.68 | $29.68 | $29.45 | 718 |
| 2025-03-19 | $29.68 | $29.68 | $29.68 | $29.68 | $29.45 | 3,425 |
| 2025-03-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.57 | 4,030 |
| 2025-03-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.78 | 2,158 |
| 2025-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.78 | 4,429 |
| 2025-03-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.48 | 5,419 |
| 2025-03-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.13 | 1,461 |
| 2025-03-11 | $28.91 | $29.36 | $28.80 | $29.36 | $29.13 | 1,839 |
| 2025-03-10 | $30.26 | $30.26 | $30.26 | $30.26 | $30.02 | 2,407 |
| 2025-03-07 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 4,719 |
| 2025-03-06 | $31.02 | $31.19 | $31.02 | $31.19 | $31.19 | 425 |
| 2025-03-05 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 4,708 |
| 2025-03-04 | $29.73 | $30.57 | $29.73 | $30.57 | $30.57 | 2,786 |
| 2025-03-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 9,423 |
| 2025-02-28 | $30.35 | $30.51 | $30.12 | $30.51 | $30.51 | 6,517 |
| 2025-02-27 | $29.92 | $29.93 | $29.92 | $29.93 | $29.93 | 4,088 |
| 2025-02-26 | $30.19 | $30.21 | $30.19 | $30.21 | $30.21 | 1,082 |
| 2025-02-25 | $29.80 | $29.80 | $28.99 | $28.99 | $28.99 | 4,965 |
| 2025-02-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 7,025 |
| 2025-02-21 | $31.04 | $31.04 | $29.91 | $29.91 | $29.91 | 3,116 |
| 2025-02-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 4,057 |
| 2025-02-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 784 |
| 2025-02-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 14,821 |
| 2025-02-14 | $32.70 | $32.70 | $31.21 | $31.21 | $31.21 | 22,586 |
| 2025-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,954 |
| 2025-02-12 | $35.02 | $35.02 | $35.00 | $35.00 | $35.00 | 2,599 |
| 2025-02-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 784 |
| 2025-02-10 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 2,213 |
| 2025-02-07 | $34.00 | $34.00 | $33.80 | $33.80 | $33.80 | 1,638 |
| 2025-02-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 221 |
| 2025-02-05 | $33.72 | $33.96 | $33.72 | $33.80 | $33.80 | 1,545 |
| 2025-02-04 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,570 |
| 2025-02-03 | $33.36 | $33.65 | $33.36 | $33.65 | $33.42 | 302 |
| 2025-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $35.76 | 182 |
| 2025-01-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.76 | 2,789 |
| 2025-01-29 | $36.00 | $36.00 | $36.00 | $36.00 | $35.76 | 298 |
| 2025-01-28 | $35.75 | $36.00 | $35.75 | $36.00 | $35.76 | 4,269 |
| 2025-01-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.26 | 1,734 |
| 2025-01-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.26 | 4,908 |
| 2025-01-23 | $34.62 | $35.50 | $34.62 | $35.50 | $35.26 | 5,499 |
| 2025-01-22 | $34.83 | $34.96 | $34.83 | $34.96 | $34.72 | 3,862 |
| 2025-01-21 | $33.77 | $33.77 | $33.77 | $33.77 | $33.54 | 9,350 |
| 2025-01-17 | $31.43 | $31.43 | $31.43 | $31.43 | $31.22 | 2,206 |
| 2025-01-16 | $31.09 | $31.09 | $31.09 | $31.09 | $30.88 | 2,013 |
| 2025-01-15 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 6,020 |
| 2025-01-14 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1,249 |
| 2025-01-13 | $30.65 | $30.65 | $30.62 | $30.62 | $30.62 | 841 |
| 2025-01-10 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 934 |
| 2025-01-08 | $31.86 | $31.86 | $31.73 | $31.73 | $31.73 | 1,920 |
| 2025-01-07 | $32.94 | $32.94 | $32.41 | $32.41 | $32.41 | 2,449 |
| 2025-01-06 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 5,714 |
| 2025-01-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2,089 |
| 2025-01-02 | $32.28 | $32.32 | $31.74 | $31.74 | $31.74 | 4,111 |
| 2024-12-31 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 1,083 |
| 2024-12-30 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 1,126 |
| 2024-12-27 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 903 |
| 2024-12-26 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 201 |
| 2024-12-24 | $32.51 | $32.53 | $32.51 | $32.53 | $32.53 | 1,810 |
| 2024-12-23 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 1,400 |
| 2024-12-20 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 2,885 |
| 2024-12-19 | $32.00 | $32.38 | $31.87 | $32.27 | $32.27 | 4,564 |
| 2024-12-18 | $33.43 | $33.43 | $32.38 | $32.38 | $32.38 | 6,283 |
| 2024-12-17 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 275 |
| 2024-12-16 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 2,207 |
| 2024-12-13 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1,316 |
| 2024-12-12 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1,432 |
| 2024-12-11 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1,506 |
| 2024-12-10 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1,986 |
| 2024-12-09 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 3,874 |
| 2024-12-06 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 3,737 |
| 2024-12-05 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 1,100 |
| 2024-12-04 | $34.06 | $34.14 | $34.02 | $34.14 | $34.14 | 5,258 |
| 2024-12-03 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 1,496 |
| 2024-12-02 | $34.32 | $34.35 | $34.32 | $34.35 | $34.35 | 1,910 |
| 2024-11-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2,280 |
| 2024-11-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 15 |
| 2024-11-26 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2,102 |
| 2024-11-25 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 26,529 |
| 2024-11-22 | $32.84 | $33.11 | $32.84 | $33.11 | $33.11 | 6,248 |
| 2024-11-21 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 8,995 |
| 2024-11-20 | $31.70 | $31.82 | $31.70 | $31.77 | $31.77 | 3,214 |
| 2024-11-19 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 461 |
| 2024-11-18 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 496 |
| 2024-11-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3,386 |
| 2024-11-14 | $33.32 | $33.50 | $33.32 | $33.50 | $33.50 | 688 |
| 2024-11-13 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 502 |
| 2024-11-12 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 195 |
| 2024-11-11 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 944 |
| 2024-11-08 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3,715 |
| 2024-11-07 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 6,120 |
| 2024-11-06 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 10,559 |
| 2024-11-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 2,455 |
| 2024-11-04 | $32.75 | $33.08 | $32.75 | $33.08 | $33.08 | 6,748 |
| 2024-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5,386 |
| 2024-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5,312 |
| 2024-10-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 4,949 |
| 2024-10-29 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3,435 |
| 2024-10-28 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 522 |
| 2024-10-25 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 793 |
| 2024-10-24 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2,151 |
| 2024-10-23 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 560 |
| 2024-10-22 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2,076 |
| 2024-10-21 | $33.95 | $33.95 | $33.00 | $33.00 | $33.00 | 5,610 |
| 2024-10-18 | $33.71 | $34.12 | $32.88 | $33.59 | $33.59 | 9,489 |
| 2024-10-17 | $34.01 | $34.01 | $34.00 | $34.00 | $34.00 | 12,140 |
| 2024-10-16 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 10,193 |
| 2024-10-15 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 13,183 |
| 2024-10-14 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 301 |
| 2024-10-11 | $33.50 | $33.89 | $32.91 | $33.89 | $33.89 | 6,904 |
| 2024-10-10 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 971 |
| 2024-10-09 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 3,944 |
| 2024-10-08 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 4,043 |
| 2024-10-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 8,118 |
| 2024-10-04 | $34.50 | $34.87 | $34.50 | $34.87 | $34.87 | 6,034 |
| 2024-10-03 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 3,446 |
| 2024-10-02 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 7,319 |
| 2024-10-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 8,043 |
| 2024-09-30 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 6,580 |
| 2024-09-27 | $33.88 | $34.10 | $33.88 | $34.04 | $34.04 | 945 |
| 2024-09-26 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 66 |
| 2024-09-25 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 155 |
| 2024-09-24 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 970 |
| 2024-09-23 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 18 |
| 2024-09-20 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 12 |
| 2024-09-19 | $32.38 | $32.44 | $32.25 | $32.44 | $32.44 | 4,555 |
| 2024-09-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2 |
| 2024-09-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 327 |
| 2024-09-16 | $31.10 | $31.10 | $31.00 | $31.00 | $31.00 | 938 |
| 2024-09-13 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 163 |
| 2024-09-12 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 573 |
| 2024-09-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 133 |
| 2024-09-10 | $30.00 | $30.00 | $29.81 | $29.81 | $29.81 | 339 |
| 2024-09-09 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 225 |
| 2024-09-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 31 |
| 2024-09-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 10 |
| 2024-09-04 | $31.48 | $31.48 | $31.40 | $31.40 | $31.40 | 339 |
| 2024-09-03 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2024-08-30 | $31.32 | $31.57 | $31.31 | $31.57 | $31.57 | 781 |
| 2024-08-29 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2024-08-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2024-08-27 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 86 |
| 2024-08-26 | $33.24 | $33.25 | $33.24 | $33.25 | $33.25 | 321 |
| 2024-08-23 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 207 |
| 2024-08-22 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 243 |
| 2024-08-21 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 202 |
| 2024-08-20 | $32.30 | $32.40 | $32.30 | $32.40 | $32.40 | 708 |
| 2024-08-19 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 84 |
| 2024-08-16 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 11 |
| 2024-08-15 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 11 |
| 2024-08-14 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 188 |
| 2024-08-13 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 197 |
| 2024-08-12 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 119 |
| 2024-08-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1,027 |
| 2024-08-08 | $31.53 | $31.75 | $31.53 | $31.56 | $31.56 | 2,477 |
| 2024-08-07 | $31.48 | $31.51 | $31.48 | $31.51 | $31.51 | 2,400 |
| 2024-08-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 194 |
| 2024-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 359 |
| 2024-08-02 | $31.22 | $31.22 | $30.90 | $31.22 | $31.22 | 1,655 |
| 2024-08-01 | $32.43 | $32.43 | $32.43 | $32.43 | $32.22 | 208 |
| 2024-07-31 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 2 |
| 2024-07-30 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 4 |
| 2024-07-29 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 36 |
| 2024-07-26 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 0 |
| 2024-07-25 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 0 |
| 2024-07-24 | $33.56 | $33.56 | $33.56 | $33.56 | $33.35 | 317 |
| 2024-07-23 | $34.06 | $34.06 | $33.94 | $34.00 | $33.78 | 2,550 |
| 2024-07-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.53 | 6 |
| 2024-07-19 | $33.77 | $33.77 | $33.75 | $33.75 | $33.53 | 247 |
| 2024-07-18 | $36.36 | $36.36 | $36.36 | $36.36 | $36.13 | 0 |
| 2024-07-17 | $36.36 | $36.36 | $36.36 | $36.36 | $36.13 | 5 |
| 2024-07-16 | $36.36 | $36.36 | $36.36 | $36.36 | $36.13 | 185 |
| 2024-07-15 | $34.41 | $34.41 | $34.41 | $34.41 | $34.19 | 102 |
| 2024-07-12 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 337 |
| 2024-07-11 | $34.00 | $34.82 | $33.80 | $34.82 | $34.82 | 934 |
| 2024-07-10 | $30.78 | $31.30 | $30.78 | $31.18 | $31.18 | 1,687 |
| 2024-07-09 | $31.22 | $31.22 | $31.20 | $31.20 | $31.20 | 555 |
| 2024-07-08 | $32.00 | $32.05 | $31.81 | $31.90 | $31.90 | 1,264 |
| 2024-07-05 | $32.60 | $32.60 | $32.00 | $32.00 | $32.00 | 1,664 |
| 2024-07-03 | $35.02 | $35.02 | $32.52 | $33.45 | $33.45 | 2,055 |
| 2024-07-02 | $32.91 | $33.00 | $32.41 | $33.00 | $33.00 | 1,459 |
| 2024-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 270 |
| 2024-06-28 | $32.72 | $32.74 | $32.70 | $32.74 | $32.74 | 2,610 |
| 2024-06-27 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 270 |
| 2024-06-26 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 121 |
| 2024-06-25 | $32.39 | $32.39 | $32.34 | $32.34 | $32.34 | 450 |
| 2024-06-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 443 |
| 2024-06-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 43 |
| 2024-06-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 149 |
| 2024-06-18 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 409 |
| 2024-06-17 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 27 |
| 2024-06-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 50 |
| 2024-06-13 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 0 |
| 2024-06-12 | $33.50 | $33.50 | $32.99 | $32.99 | $32.99 | 1,104 |
| 2024-06-11 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 5 |
| 2024-06-10 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 3,206 |
| 2024-06-07 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 8,554 |
| 2024-06-06 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 5,711 |
| 2024-06-05 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 9,824 |
| 2024-06-04 | $32.59 | $32.59 | $32.54 | $32.54 | $32.54 | 5,898 |
| 2024-06-03 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 5,090 |
| 2024-05-31 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 6 |
| 2024-05-30 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 1,866 |
| 2024-05-29 | $31.89 | $31.89 | $31.78 | $31.78 | $31.78 | 3,511 |
| 2024-05-28 | $32.05 | $32.06 | $32.05 | $32.06 | $32.06 | 3,313 |
| 2024-05-24 | $32.37 | $32.71 | $32.37 | $32.71 | $32.71 | 892 |
| 2024-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 3,187 |
| 2024-05-22 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 913 |
| 2024-05-21 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 902 |
| 2024-05-20 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 1 |
| 2024-05-17 | $33.43 | $33.57 | $33.43 | $33.57 | $33.57 | 1,762 |
| 2024-05-16 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 3,589 |
| 2024-05-15 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 5,527 |
| 2024-05-14 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 5,266 |
| 2024-05-13 | $34.32 | $34.36 | $34.19 | $34.36 | $34.36 | 5,020 |
| 2024-05-10 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 2,092 |
| 2024-05-09 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 227 |
| 2024-05-08 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 1,977 |
| 2024-05-07 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 297 |
| 2024-05-06 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 1,801 |
| 2024-05-03 | $35.80 | $35.80 | $35.48 | $35.48 | $35.48 | 8,449 |
| 2024-05-02 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 59 |
| 2024-05-01 | $35.92 | $35.92 | $35.92 | $35.92 | $35.71 | 1 |
| 2024-04-30 | $35.92 | $35.92 | $35.92 | $35.92 | $35.71 | 1,237 |
| 2024-04-29 | $35.92 | $35.92 | $35.92 | $35.92 | $35.71 | 119 |
| 2024-04-26 | $35.44 | $35.92 | $35.44 | $35.92 | $35.71 | 1,692 |
| 2024-04-25 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 584 |
| 2024-04-24 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 425 |
| 2024-04-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 3,389 |
| 2024-04-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 713 |
| 2024-04-19 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 940 |
| 2024-04-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 3,095 |
| 2024-04-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 5,266 |
| 2024-04-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.31 | 2,598 |
| 2024-04-15 | $33.33 | $33.33 | $33.00 | $33.00 | $32.81 | 3,127 |
| 2024-04-12 | $35.00 | $35.00 | $32.50 | $32.60 | $32.41 | 27,334 |
| 2024-04-11 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 5,785 |
| 2024-04-10 | $35.73 | $35.79 | $35.73 | $35.79 | $35.79 | 2,970 |
| 2024-04-09 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 2,688 |
| 2024-04-08 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 600 |
| 2024-04-05 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 2,921 |
| 2024-04-04 | $36.48 | $36.48 | $35.94 | $35.97 | $35.97 | 1,912 |
| 2024-04-03 | $36.63 | $36.67 | $36.21 | $36.50 | $36.50 | 99,647 |
| 2024-04-02 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 210 |
| 2024-04-01 | $37.27 | $37.30 | $37.20 | $37.20 | $37.20 | 616 |
| 2024-03-28 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 3,808 |
| 2024-03-27 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 5,195 |
| 2024-03-26 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 451 |
| 2024-03-25 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 655 |
| 2024-03-22 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 2,504 |
| 2024-03-21 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 2,124 |
| 2024-03-20 | $38.67 | $39.08 | $38.67 | $39.08 | $39.08 | 3,038 |
| 2024-03-19 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 1,782 |
| 2024-03-18 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 566 |
| 2024-03-15 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 2,161 |
| 2024-03-14 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 5,140 |
| 2024-03-13 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 636 |
| 2024-03-12 | $38.52 | $39.32 | $38.52 | $38.64 | $38.64 | 1,692 |
| 2024-03-11 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 210 |
| 2024-03-08 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 1,020 |
| 2024-03-07 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 3,324 |
| 2024-03-06 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 5,498 |
| 2024-03-05 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 4,513 |
| 2024-03-04 | $38.00 | $38.00 | $37.93 | $37.93 | $37.93 | 4,165 |
| 2024-03-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 2,199 |
| 2024-02-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 1,810 |
| 2024-02-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 3,391 |
| 2024-02-27 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 3,265 |
| 2024-02-26 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 3,024 |
| 2024-02-23 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 392 |
| 2024-02-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 258 |
| 2024-02-21 | $35.82 | $36.00 | $35.82 | $36.00 | $36.00 | 378 |
| 2024-02-20 | $36.34 | $36.34 | $36.32 | $36.32 | $36.32 | 1,036 |
| 2024-02-16 | $37.20 | $37.20 | $36.91 | $36.91 | $36.91 | 390 |
| 2024-02-15 | $37.67 | $37.67 | $37.20 | $37.20 | $37.20 | 1,420 |
| 2024-02-14 | $43.18 | $43.18 | $43.14 | $43.16 | $43.16 | 2,070 |
| 2024-02-13 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 4 |
| 2024-02-12 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
| 2024-02-09 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 2,887 |
| 2024-02-08 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
| 2024-02-07 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
| 2024-02-06 | $42.97 | $43.05 | $42.97 | $43.05 | $43.05 | 2,887 |
| 2024-02-05 | $43.17 | $43.17 | $43.00 | $43.00 | $43.00 | 290 |
| 2024-02-02 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 213 |
| 2024-02-01 | $42.77 | $42.77 | $42.77 | $42.77 | $42.57 | 0 |
| 2024-01-31 | $42.77 | $42.77 | $42.77 | $42.77 | $42.57 | 0 |
| 2024-01-30 | $42.77 | $42.77 | $42.77 | $42.77 | $42.57 | 15,782 |
| 2024-01-29 | $42.77 | $42.77 | $42.77 | $42.77 | $42.57 | 1,537 |
| 2024-01-26 | $42.77 | $42.77 | $42.77 | $42.77 | $42.57 | 60 |
| 2024-01-25 | $42.55 | $42.80 | $42.55 | $42.77 | $42.57 | 2,887 |
| 2024-01-24 | $41.56 | $41.56 | $41.56 | $41.56 | $41.35 | 1,112 |
| 2024-01-23 | $41.56 | $41.56 | $41.56 | $41.56 | $41.35 | 411 |
| 2024-01-22 | $38.90 | $38.90 | $38.90 | $38.90 | $38.71 | 700 |
| 2024-01-19 | $40.16 | $40.16 | $40.16 | $40.16 | $39.97 | 147 |
| 2024-01-18 | $40.51 | $40.51 | $40.51 | $40.51 | $40.31 | 120 |
| 2024-01-17 | $40.51 | $40.51 | $40.51 | $40.51 | $40.31 | 548 |
| 2024-01-16 | $40.36 | $40.51 | $40.36 | $40.51 | $40.31 | 240 |
| 2024-01-12 | $40.86 | $40.86 | $40.48 | $40.83 | $40.63 | 1,607 |
| 2024-01-11 | $41.00 | $41.00 | $40.30 | $40.30 | $40.10 | 1,200 |
| 2024-01-10 | $41.48 | $41.48 | $41.48 | $41.48 | $41.28 | 1,049 |
| 2024-01-09 | $41.59 | $41.75 | $41.59 | $41.75 | $41.55 | 1,040 |
| 2024-01-08 | $41.06 | $41.65 | $41.06 | $41.65 | $41.45 | 3,432 |
| 2024-01-05 | $41.22 | $41.22 | $41.22 | $41.22 | $41.02 | 220 |
| 2024-01-04 | $41.08 | $41.12 | $41.08 | $41.12 | $40.92 | 1,091 |
| 2024-01-03 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 12 |
| 2024-01-02 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 52 |
| 2023-12-29 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 676 |
| 2023-12-28 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 51 |
| 2023-12-27 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 1,651 |
| 2023-12-26 | $41.28 | $41.28 | $41.28 | $41.28 | $41.08 | 0 |
| 2023-12-22 | $40.68 | $41.28 | $40.68 | $41.28 | $41.08 | 1,651 |
| 2023-12-21 | $40.68 | $40.68 | $40.68 | $40.68 | $40.48 | 493 |
| 2023-12-20 | $40.23 | $40.23 | $40.23 | $40.23 | $40.03 | 38 |
| 2023-12-19 | $39.66 | $40.50 | $39.66 | $40.23 | $40.03 | 800 |
| 2023-12-18 | $39.66 | $40.50 | $39.66 | $40.23 | $40.03 | 4,533 |
| 2023-12-15 | $38.17 | $38.17 | $38.17 | $38.17 | $37.98 | 18 |
| 2023-12-14 | $38.17 | $38.17 | $38.17 | $38.17 | $37.98 | 375 |
| 2023-12-13 | $38.17 | $38.17 | $38.17 | $38.17 | $37.98 | 138 |
| 2023-12-12 | $38.17 | $38.17 | $38.17 | $38.17 | $37.98 | 257 |
| 2023-12-11 | $38.47 | $38.47 | $38.47 | $38.47 | $38.28 | 151 |
| 2023-12-08 | $38.47 | $38.47 | $38.47 | $38.47 | $38.28 | 107 |
| 2023-12-07 | $38.62 | $38.62 | $38.62 | $38.62 | $38.43 | 151 |
| 2023-12-06 | $38.62 | $38.62 | $38.62 | $38.62 | $38.43 | 21 |
| 2023-12-05 | $38.60 | $38.65 | $38.60 | $38.62 | $38.43 | 4,457 |
| 2023-12-04 | $39.10 | $39.10 | $39.10 | $39.10 | $38.91 | 1,079 |
| 2023-12-01 | $38.56 | $39.10 | $38.56 | $39.10 | $39.10 | 729 |
| 2023-11-30 | $37.85 | $37.97 | $37.85 | $37.97 | $37.97 | 1,330 |
| 2023-11-29 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 139 |
| 2023-11-28 | $37.62 | $37.66 | $37.62 | $37.66 | $37.66 | 1,578 |
| 2023-11-27 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 55 |
| 2023-11-24 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 75 |
| 2023-11-22 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 36 |
| 2023-11-21 | $37.09 | $37.09 | $36.96 | $36.96 | $36.96 | 2,755 |
| 2023-11-20 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 2,127 |
| 2023-11-17 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 3,195 |
| 2023-11-16 | $37.90 | $37.90 | $37.62 | $37.62 | $37.62 | 1,849 |
| 2023-11-15 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 1,200 |
| 2023-11-14 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 7,217 |
| 2023-11-13 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 1,427 |
| 2023-11-10 | $37.37 | $37.50 | $37.16 | $37.49 | $37.49 | 3,004 |
| 2023-11-09 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 1,340 |
| 2023-11-08 | $37.85 | $37.94 | $37.85 | $37.94 | $37.94 | 2,137 |
| 2023-11-07 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 1,062 |
| 2023-11-06 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 170 |
| 2023-11-03 | $39.34 | $39.67 | $39.34 | $39.67 | $39.67 | 1,287 |
| 2023-11-02 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 1,851 |
| 2023-11-01 | $37.77 | $37.77 | $37.77 | $37.77 | $37.60 | 634 |
| 2023-10-31 | $37.65 | $37.65 | $37.65 | $37.65 | $37.48 | 2,297 |
| 2023-10-30 | $37.74 | $37.74 | $37.74 | $37.74 | $37.57 | 321 |
| 2023-10-27 | $37.40 | $37.40 | $37.40 | $37.40 | $37.23 | 2,096 |
| 2023-10-26 | $38.65 | $38.65 | $38.65 | $38.65 | $38.47 | 2,430 |
| 2023-10-25 | $38.65 | $38.65 | $38.65 | $38.65 | $38.47 | 1,528 |
| 2023-10-24 | $38.65 | $38.65 | $38.65 | $38.65 | $38.47 | 1,016 |
| 2023-10-23 | $37.95 | $37.95 | $37.95 | $37.95 | $37.78 | 210 |
| 2023-10-20 | $37.95 | $37.95 | $37.95 | $37.95 | $37.78 | 587 |
| 2023-10-19 | $38.39 | $38.39 | $38.08 | $38.08 | $37.90 | 3,426 |
| 2023-10-18 | $38.16 | $38.26 | $37.97 | $37.97 | $37.79 | 2,061 |
| 2023-10-17 | $37.22 | $37.84 | $37.22 | $37.84 | $37.67 | 2,008 |
| 2023-10-16 | $37.21 | $37.21 | $37.21 | $37.21 | $37.04 | 3,422 |
| 2023-10-13 | $37.81 | $37.81 | $37.10 | $37.10 | $36.93 | 6,825 |
| 2023-10-12 | $38.68 | $38.68 | $38.38 | $38.38 | $38.20 | 7,167 |
| 2023-10-11 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 4,415 |
| 2023-10-10 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,296 |
| 2023-10-09 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 0 |
| 2023-10-06 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,493 |
| 2023-10-05 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,114 |
| 2023-10-04 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 2,759 |
| 2023-10-03 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,308 |
| 2023-10-02 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 100 |
| 2023-09-29 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,792 |
| 2023-09-28 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,172 |
| 2023-09-27 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 1,343 |
| 2023-09-26 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 4,030 |
| 2023-09-25 | $42.44 | $42.44 | $42.44 | $42.44 | $42.24 | 810 |
| 2023-09-22 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 1,210 |
| 2023-09-21 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 1,552 |
| 2023-09-20 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 326 |
| 2023-09-19 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 1,323 |
| 2023-09-18 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 301 |
| 2023-09-15 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 740 |
| 2023-09-14 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 1,100 |
| 2023-09-13 | $46.10 | $46.13 | $46.10 | $46.13 | $45.91 | 1,996 |
| 2023-09-12 | $47.00 | $47.00 | $47.00 | $47.00 | $46.78 | 802 |
| 2023-09-11 | $46.70 | $47.05 | $46.70 | $47.00 | $46.78 | 3,897 |
| 2023-09-08 | $47.46 | $47.46 | $47.46 | $47.46 | $47.24 | 2,124 |
| 2023-09-07 | $47.46 | $47.46 | $47.46 | $47.46 | $47.24 | 703 |
| 2023-09-06 | $47.46 | $47.46 | $47.46 | $47.46 | $47.24 | 550 |
| 2023-09-05 | $48.08 | $48.08 | $48.08 | $48.08 | $47.86 | 0 |
| 2023-09-01 | $48.08 | $48.08 | $48.08 | $48.08 | $47.86 | 5 |
| 2023-08-31 | $48.08 | $48.08 | $48.08 | $48.08 | $47.86 | 44 |
| 2023-08-30 | $48.08 | $48.08 | $48.08 | $48.08 | $47.86 | 3 |
| 2023-08-29 | $48.08 | $48.08 | $48.08 | $48.08 | $47.86 | 110 |
| 2023-08-28 | $47.36 | $47.36 | $47.36 | $47.36 | $47.14 | 94 |
| 2023-08-25 | $47.36 | $47.36 | $47.36 | $47.36 | $47.14 | 117 |
| 2023-08-24 | $47.74 | $47.74 | $47.74 | $47.74 | $47.52 | 0 |
| 2023-08-23 | $47.74 | $47.74 | $47.74 | $47.74 | $47.52 | 0 |
| 2023-08-22 | $47.74 | $47.74 | $47.74 | $47.74 | $47.52 | 100 |
| 2023-08-21 | $47.93 | $47.93 | $47.79 | $47.90 | $47.68 | 1,169 |
| 2023-08-18 | $47.49 | $47.49 | $47.49 | $47.49 | $47.27 | 249 |
| 2023-08-17 | $48.47 | $48.47 | $48.47 | $48.47 | $48.25 | 0 |
| 2023-08-16 | $48.47 | $48.47 | $48.47 | $48.47 | $48.25 | 0 |
| 2023-08-15 | $48.47 | $48.47 | $48.47 | $48.47 | $48.25 | 20 |
| 2023-08-14 | $48.47 | $48.47 | $48.47 | $48.47 | $48.25 | 505 |
| 2023-08-11 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 0 |
| 2023-08-10 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 0 |
| 2023-08-09 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 50 |
| 2023-08-08 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 0 |
| 2023-08-07 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 41 |
| 2023-08-04 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 5 |
| 2023-08-03 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 0 |
| 2023-08-02 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 61 |
| 2023-08-01 | $51.08 | $51.08 | $51.08 | $51.08 | $50.84 | 99 |
| 2023-07-31 | $51.08 | $51.08 | $51.08 | $51.08 | $50.66 | 32 |
| 2023-07-28 | $51.08 | $51.08 | $51.08 | $51.08 | $50.66 | 10 |
| 2023-07-27 | $51.08 | $51.08 | $51.08 | $51.08 | $50.66 | 205 |
| 2023-07-26 | $50.75 | $50.75 | $50.75 | $50.75 | $50.33 | 98 |
| 2023-07-25 | $50.75 | $50.75 | $50.75 | $50.75 | $50.33 | 1,577 |
| 2023-07-24 | $50.47 | $50.47 | $50.47 | $50.47 | $50.05 | 20 |
| 2023-07-21 | $50.47 | $50.47 | $50.47 | $50.47 | $50.05 | 1 |
| 2023-07-20 | $50.47 | $50.47 | $50.47 | $50.47 | $50.05 | 25 |
| 2023-07-19 | $50.47 | $50.47 | $50.47 | $50.47 | $50.05 | 106 |
| 2023-07-18 | $49.68 | $49.68 | $49.68 | $49.68 | $49.27 | 71 |
| 2023-07-17 | $49.68 | $49.68 | $49.68 | $49.68 | $49.27 | 120 |
| 2023-07-14 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 15 |
| 2023-07-13 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 925 |
| 2023-07-12 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 1 |
| 2023-07-11 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 534 |
| 2023-07-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 7 |
| 2023-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 152 |
| 2023-07-06 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 2 |
| 2023-07-05 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 190 |
| 2023-07-03 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2023-06-30 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 72 |
| 2023-06-29 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 5 |
| 2023-06-28 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 73 |
| 2023-06-27 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 100 |
| 2023-06-26 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2023-06-23 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 6 |
| 2023-06-22 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 42 |
| 2023-06-21 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 17 |
| 2023-06-20 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 306 |
| 2023-06-16 | $43.50 | $44.50 | $43.50 | $44.50 | $44.50 | 200 |
| 2023-06-15 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2023-06-14 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 11 |
| 2023-06-13 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 750 |
| 2023-06-12 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 119 |
| 2023-06-09 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 4 |
| 2023-06-08 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
| 2023-06-07 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 325 |
| 2023-06-06 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 6 |
| 2023-06-05 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 63 |
| 2023-06-02 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 16 |
| 2023-06-01 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 60 |
| 2023-05-31 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 35 |
| 2023-05-30 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 261 |
| 2023-05-26 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 138 |
| 2023-05-25 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 50 |
| 2023-05-24 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 318 |
| 2023-05-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 72 |
| 2023-05-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-05-19 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 111 |
| 2023-05-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 52 |
| 2023-05-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 285 |
| 2023-05-16 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 26 |
| 2023-05-15 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-05-12 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 108 |
| 2023-05-11 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 173 |
| 2023-05-10 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 2 |
| 2023-05-09 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2023-05-08 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 71 |
| 2023-05-05 | $43.72 | $43.72 | $43.70 | $43.70 | $43.70 | 230 |
| 2023-05-04 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 250 |
| 2023-05-03 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 25 |
| 2023-05-02 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 120 |
| 2023-05-01 | $42.58 | $42.58 | $42.58 | $42.58 | $42.40 | 234 |
| 2023-04-28 | $42.58 | $42.58 | $42.58 | $42.58 | $42.40 | 0 |
| 2023-04-27 | $42.58 | $42.58 | $42.58 | $42.58 | $42.40 | 43 |
| 2023-04-26 | $42.58 | $42.58 | $42.58 | $42.58 | $42.40 | 3 |
| 2023-04-25 | $42.81 | $42.81 | $42.32 | $42.58 | $42.40 | 888 |
| 2023-04-24 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 368 |
| 2023-04-21 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 4 |
| 2023-04-20 | $45.28 | $45.28 | $45.28 | $45.28 | $45.09 | 1,408 |
| 2023-04-19 | $45.07 | $45.28 | $45.07 | $45.28 | $45.08 | 243 |
| 2023-04-18 | $45.53 | $45.53 | $45.52 | $45.52 | $45.33 | 1,246 |
| 2023-04-17 | $45.19 | $45.19 | $44.58 | $44.63 | $44.44 | 740 |
| 2023-04-14 | $44.43 | $44.43 | $44.43 | $44.43 | $44.24 | 573 |
| 2023-04-13 | $47.27 | $47.27 | $44.78 | $45.28 | $45.08 | 1,643 |
| 2023-04-12 | $47.31 | $47.31 | $47.31 | $47.31 | $47.11 | 205 |
| 2023-04-11 | $44.42 | $44.42 | $44.42 | $44.42 | $44.23 | 0 |
| 2023-04-10 | $44.42 | $44.42 | $44.42 | $44.42 | $44.23 | 67 |
| 2023-04-06 | $44.18 | $44.42 | $44.18 | $44.42 | $44.23 | 480 |
| 2023-04-05 | $44.98 | $44.98 | $44.98 | $44.98 | $44.78 | 0 |
| 2023-04-04 | $44.98 | $44.98 | $44.98 | $44.98 | $44.78 | 50 |
| 2023-04-03 | $44.98 | $44.98 | $44.98 | $44.98 | $44.78 | 7 |
| 2023-03-31 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 170 |
| 2023-03-30 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 180 |
| 2023-03-29 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| 2023-03-28 | $44.00 | $44.12 | $44.00 | $44.12 | $44.12 | 396 |
| 2023-03-27 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2023-03-24 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 120 |
| 2023-03-23 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2023-03-22 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2023-03-21 | $45.01 | $45.01 | $44.36 | $44.36 | $44.36 | 750 |
| 2023-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 10 |
| 2023-03-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 427 |
| 2023-03-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-03-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 700 |
| 2023-03-14 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 110 |
| 2023-03-13 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 66 |
| 2023-03-10 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 0 |
| 2023-03-09 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 0 |
| 2023-03-08 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 71 |
| 2023-03-07 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 20 |
| 2023-03-06 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 238 |
| 2023-03-03 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
| 2023-03-02 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
| 2023-03-01 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 54 |
| 2023-02-28 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 14,233 |
| 2023-02-27 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 53 |
| 2023-02-24 | $47.43 | $47.43 | $47.41 | $47.43 | $47.43 | 424 |
| 2023-02-23 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 116 |
| 2023-02-22 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 163 |
| 2023-02-21 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 63 |
| 2023-02-17 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 375 |
| 2023-02-16 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 567 |
| 2023-02-15 | $53.80 | $54.27 | $53.77 | $54.27 | $54.27 | 3,598 |
| 2023-02-14 | $51.55 | $54.01 | $51.55 | $53.67 | $53.67 | 22,750 |
| 2023-02-13 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 285 |
| 2023-02-10 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 32 |
| 2023-02-09 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 1 |
| 2023-02-08 | $53.65 | $53.65 | $53.64 | $53.64 | $53.64 | 1,764 |
| 2023-02-07 | $52.62 | $52.62 | $52.62 | $52.62 | $52.62 | 480 |
| 2023-02-06 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 621 |
| 2023-02-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-02-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-02-01 | $52.00 | $52.00 | $52.00 | $52.00 | $51.81 | 1,834 |
| 2023-01-31 | $51.80 | $51.80 | $51.80 | $51.80 | $51.61 | 16,967 |
| 2023-01-30 | $51.00 | $51.00 | $51.00 | $51.00 | $50.82 | 293 |
| 2023-01-27 | $50.50 | $50.50 | $50.50 | $50.50 | $50.32 | 104 |
| 2023-01-26 | $50.74 | $50.74 | $50.74 | $50.74 | $50.56 | 320 |
| 2023-01-25 | $47.30 | $47.30 | $47.30 | $47.30 | $47.13 | 367 |
| 2023-01-24 | $47.87 | $49.03 | $47.87 | $49.03 | $48.85 | 1,077 |
| 2023-01-23 | $48.70 | $48.70 | $47.28 | $47.28 | $47.11 | 1,248 |
| 2023-01-20 | $48.23 | $48.23 | $48.23 | $48.23 | $48.06 | 170 |
| 2023-01-19 | $45.01 | $45.01 | $45.01 | $45.01 | $44.84 | 0 |
| 2023-01-18 | $45.01 | $45.01 | $45.01 | $45.01 | $44.84 | 157 |
| 2023-01-17 | $45.01 | $45.01 | $45.01 | $45.01 | $44.84 | 15 |
| 2023-01-13 | $45.01 | $45.01 | $45.01 | $45.01 | $44.84 | 25 |
| 2023-01-12 | $45.01 | $45.01 | $45.01 | $45.01 | $44.84 | 350 |
| 2023-01-11 | $44.80 | $44.80 | $44.80 | $44.80 | $44.64 | 244 |
| 2023-01-10 | $43.69 | $43.69 | $43.69 | $43.69 | $43.53 | 75 |
| 2023-01-09 | $43.96 | $43.96 | $43.69 | $43.69 | $43.53 | 1,333 |
| 2023-01-06 | $42.57 | $42.57 | $42.57 | $42.57 | $42.42 | 172 |
| 2023-01-05 | $42.57 | $42.57 | $42.57 | $42.57 | $42.42 | 212 |
| 2023-01-04 | $42.40 | $42.40 | $42.40 | $42.40 | $42.25 | 12 |
| 2023-01-03 | $42.31 | $42.40 | $42.24 | $42.40 | $42.25 | 1,000 |
| 2022-12-30 | $41.70 | $41.70 | $41.70 | $41.70 | $41.55 | 224 |
| 2022-12-29 | $41.91 | $41.91 | $41.91 | $41.91 | $41.76 | 103 |
| 2022-12-28 | $37.92 | $37.92 | $37.92 | $37.92 | $37.78 | 0 |
| 2022-12-27 | $37.92 | $37.92 | $37.92 | $37.92 | $37.78 | 508 |
| 2022-12-23 | $42.40 | $42.40 | $42.40 | $42.40 | $42.25 | 40 |
| 2022-12-22 | $42.40 | $42.40 | $42.40 | $42.40 | $42.25 | 26 |
| 2022-12-21 | $41.44 | $42.40 | $41.44 | $42.40 | $42.25 | 1,560 |
| 2022-12-20 | $41.44 | $41.44 | $41.44 | $41.44 | $41.29 | 210 |
| 2022-12-19 | $43.50 | $43.50 | $41.44 | $41.44 | $41.29 | 382 |
| 2022-12-16 | $43.17 | $43.17 | $43.17 | $43.17 | $43.01 | 0 |
| 2022-12-15 | $43.17 | $43.17 | $43.17 | $43.17 | $43.01 | 100 |
| 2022-12-14 | $44.80 | $44.80 | $44.80 | $44.80 | $44.64 | 33 |
| 2022-12-13 | $44.80 | $44.80 | $44.80 | $44.80 | $44.64 | 1,133 |
| 2022-12-12 | $44.83 | $44.83 | $44.83 | $44.83 | $44.66 | 0 |
| 2022-12-09 | $44.83 | $44.83 | $44.83 | $44.83 | $44.66 | 11 |
| 2022-12-08 | $44.83 | $44.83 | $44.83 | $44.83 | $44.66 | 126 |
| 2022-12-07 | $44.39 | $44.39 | $44.39 | $44.39 | $44.23 | 0 |
| 2022-12-06 | $44.39 | $44.39 | $44.39 | $44.39 | $44.23 | 0 |
| 2022-12-05 | $44.39 | $44.39 | $44.39 | $44.39 | $44.23 | 714 |
| 2022-12-02 | $45.71 | $45.75 | $45.71 | $45.75 | $45.59 | 2,043 |
| 2022-12-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.34 | 2 |
| 2022-11-30 | $44.25 | $44.50 | $44.25 | $44.50 | $44.50 | 681 |
| 2022-11-29 | $44.09 | $44.40 | $44.09 | $44.40 | $44.40 | 1,000 |
| 2022-11-28 | $44.15 | $44.44 | $44.15 | $44.43 | $44.43 | 1,433 |
| 2022-11-25 | $44.75 | $44.75 | $44.51 | $44.54 | $44.54 | 1,073 |
| 2022-11-23 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 0 |
| 2022-11-22 | $44.60 | $44.60 | $44.51 | $44.53 | $44.53 | 875 |
| 2022-11-21 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 641 |
| 2022-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-11-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-11-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 5 |
| 2022-11-15 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 190 |
| 2022-11-14 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 301 |
| 2022-11-11 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 15 |
| 2022-11-10 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2022-11-09 | $43.97 | $43.97 | $43.72 | $43.72 | $43.72 | 595 |
| 2022-11-08 | $43.63 | $44.16 | $43.63 | $44.16 | $44.16 | 460 |
| 2022-11-07 | $42.89 | $43.54 | $42.89 | $43.54 | $43.54 | 401 |
| 2022-11-04 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 100 |
| 2022-11-03 | $41.94 | $41.95 | $41.94 | $41.95 | $41.95 | 300 |
| 2022-11-02 | $40.60 | $43.15 | $40.60 | $42.57 | $42.57 | 1,239 |
| 2022-11-01 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 33 |
| 2022-10-31 | $40.88 | $40.96 | $40.78 | $40.78 | $40.63 | 1,872 |
| 2022-10-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.85 | 100 |
| 2022-10-27 | $41.53 | $41.53 | $40.69 | $40.69 | $40.54 | 813 |
| 2022-10-26 | $40.88 | $40.88 | $40.88 | $40.88 | $40.73 | 17 |
| 2022-10-25 | $40.88 | $40.88 | $40.88 | $40.88 | $40.73 | 260 |
| 2022-10-24 | $40.23 | $40.23 | $40.23 | $40.23 | $40.08 | 215 |
| 2022-10-21 | $39.20 | $39.60 | $39.20 | $39.60 | $39.45 | 484 |
| 2022-10-20 | $40.12 | $40.12 | $39.70 | $39.70 | $39.55 | 574 |
| 2022-10-19 | $39.92 | $39.92 | $39.92 | $39.92 | $39.77 | 41 |
| 2022-10-18 | $39.91 | $39.92 | $39.91 | $39.92 | $39.77 | 272 |
| 2022-10-17 | $39.81 | $39.90 | $39.81 | $39.90 | $39.75 | 474 |
| 2022-10-14 | $39.71 | $39.71 | $39.71 | $39.71 | $39.56 | 0 |
| 2022-10-13 | $39.70 | $39.71 | $39.66 | $39.71 | $39.56 | 452 |
| 2022-10-12 | $36.57 | $36.57 | $36.57 | $36.57 | $36.43 | 250 |
| 2022-10-11 | $36.57 | $36.57 | $36.57 | $36.57 | $36.43 | 111 |
| 2022-10-10 | $39.08 | $39.08 | $39.08 | $39.08 | $38.93 | 33 |
| 2022-10-07 | $40.63 | $40.63 | $39.08 | $39.08 | $39.08 | 849 |
| 2022-10-06 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2022-10-05 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2022-10-04 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 73 |
| 2022-10-03 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 60 |
| 2022-09-30 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 408 |
| 2022-09-29 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 64 |
| 2022-09-28 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 100 |
| 2022-09-27 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 1,863 |
| 2022-09-26 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2022-09-23 | $40.89 | $41.07 | $40.89 | $41.07 | $41.07 | 396 |
| 2022-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 29 |
| 2022-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 495 |
| 2022-09-20 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 88 |
| 2022-09-19 | $44.97 | $45.30 | $44.97 | $45.30 | $45.30 | 1,406 |
| 2022-09-16 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2022-09-15 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2022-09-14 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 2 |
| 2022-09-13 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 382 |
| 2022-09-12 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 100 |
| 2022-09-09 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 164 |
| 2022-09-08 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 130 |
| 2022-09-07 | $44.01 | $44.74 | $44.01 | $44.74 | $44.74 | 761 |
| 2022-09-06 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 87 |
| 2022-09-02 | $45.54 | $45.76 | $45.54 | $45.76 | $45.76 | 1,408 |
| 2022-09-01 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 1 |
| 2022-08-31 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 45 |
| 2022-08-30 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 101 |
| 2022-08-29 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 141 |
| 2022-08-26 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 27 |
| 2022-08-25 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 75 |
| 2022-08-24 | $47.26 | $47.26 | $47.11 | $47.11 | $47.11 | 400 |
| 2022-08-23 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 155 |
| 2022-08-22 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 144 |
| 2022-08-19 | $47.42 | $47.42 | $46.60 | $46.69 | $46.69 | 1,339 |
| 2022-08-18 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 6 |
| 2022-08-17 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 136 |
| 2022-08-16 | $48.33 | $48.33 | $48.30 | $48.30 | $48.30 | 440 |
| 2022-08-15 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 8 |
| 2022-08-12 | $48.16 | $48.28 | $48.16 | $48.28 | $48.28 | 218 |
| 2022-08-11 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 166 |
| 2022-08-10 | $49.42 | $49.42 | $48.35 | $48.35 | $48.35 | 580 |
| 2022-08-09 | $45.94 | $46.99 | $45.94 | $46.99 | $46.99 | 280 |
| 2022-08-08 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-08-05 | $45.47 | $45.74 | $45.47 | $45.74 | $45.74 | 470 |
| 2022-08-04 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 161 |
| 2022-08-03 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 40 |
| 2022-08-02 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 85 |
| 2022-08-01 | $45.08 | $45.08 | $45.08 | $45.08 | $44.92 | 0 |
| 2022-07-29 | $45.20 | $45.20 | $45.08 | $45.08 | $44.92 | 706 |
| 2022-07-28 | $43.40 | $43.40 | $43.40 | $43.40 | $43.24 | 4 |
| 2022-07-27 | $43.40 | $43.40 | $43.40 | $43.40 | $43.24 | 172 |
| 2022-07-26 | $43.40 | $43.40 | $43.40 | $43.40 | $43.24 | 145 |
| 2022-07-25 | $43.18 | $43.18 | $43.18 | $43.18 | $43.02 | 0 |
| 2022-07-22 | $43.18 | $43.18 | $43.18 | $43.18 | $43.02 | 143 |
| 2022-07-21 | $44.02 | $44.02 | $44.02 | $44.02 | $43.86 | 0 |
| 2022-07-20 | $44.02 | $44.02 | $44.02 | $44.02 | $43.86 | 112 |
| 2022-07-19 | $43.71 | $43.71 | $43.71 | $43.71 | $43.55 | 111 |
| 2022-07-18 | $40.70 | $40.70 | $40.70 | $40.70 | $40.55 | 0 |
| 2022-07-15 | $40.70 | $40.70 | $40.70 | $40.70 | $40.55 | 3 |
| 2022-07-14 | $40.70 | $40.70 | $40.70 | $40.70 | $40.55 | 269 |
| 2022-07-13 | $41.59 | $41.59 | $41.59 | $41.59 | $41.44 | 6 |
| 2022-07-12 | $41.93 | $41.93 | $41.59 | $41.59 | $41.44 | 1,200 |
| 2022-07-11 | $42.05 | $42.05 | $41.94 | $41.94 | $41.79 | 200 |
| 2022-07-08 | $39.70 | $39.70 | $39.70 | $39.70 | $39.56 | 7 |
| 2022-07-07 | $39.70 | $39.70 | $39.70 | $39.70 | $39.56 | 5 |
| 2022-07-06 | $39.49 | $39.79 | $39.49 | $39.70 | $39.56 | 428 |
| 2022-07-05 | $40.21 | $40.21 | $40.21 | $40.21 | $40.06 | 104 |
| 2022-07-01 | $40.43 | $40.43 | $40.43 | $40.43 | $40.28 | 0 |
| 2022-06-30 | $40.43 | $40.43 | $40.43 | $40.43 | $40.28 | 10 |
| 2022-06-29 | $40.64 | $40.64 | $40.43 | $40.43 | $40.28 | 1,232 |
| 2022-06-28 | $41.01 | $41.01 | $41.01 | $41.01 | $40.86 | 22 |
| 2022-06-27 | $41.01 | $41.01 | $41.01 | $41.01 | $40.86 | 1 |
| 2022-06-24 | $40.44 | $41.01 | $40.44 | $41.01 | $40.86 | 200 |
| 2022-06-23 | $34.99 | $34.99 | $34.99 | $34.99 | $34.86 | 50 |
| 2022-06-22 | $34.99 | $34.99 | $34.99 | $34.99 | $34.86 | 10 |
| 2022-06-21 | $34.99 | $34.99 | $34.99 | $34.99 | $34.86 | 63 |
| 2022-06-17 | $34.99 | $34.99 | $34.99 | $34.99 | $34.86 | 75 |
| 2022-06-16 | $35.26 | $35.26 | $34.99 | $34.99 | $34.86 | 886 |
| 2022-06-15 | $38.57 | $38.57 | $38.57 | $38.57 | $38.43 | 30 |
| 2022-06-14 | $38.57 | $38.57 | $38.57 | $38.57 | $38.43 | 105 |
| 2022-06-13 | $38.57 | $38.57 | $38.57 | $38.57 | $38.43 | 256 |
| 2022-06-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.85 | 33 |
| 2022-06-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.85 | 353 |
| 2022-06-08 | $42.42 | $42.42 | $42.42 | $42.42 | $42.27 | 22 |
| 2022-06-07 | $42.42 | $42.42 | $42.42 | $42.42 | $42.27 | 828 |
| 2022-06-06 | $42.42 | $42.42 | $42.42 | $42.42 | $42.27 | 200 |
| 2022-06-03 | $41.88 | $41.88 | $41.88 | $41.88 | $41.72 | 0 |
| 2022-06-02 | $41.88 | $41.88 | $41.88 | $41.88 | $41.72 | 10 |
| 2022-06-01 | $41.88 | $41.88 | $41.88 | $41.88 | $41.72 | 3 |
| 2022-05-31 | $41.38 | $41.91 | $41.38 | $41.88 | $41.72 | 2,658 |
| 2022-05-27 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 3 |
| 2022-05-26 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 29 |
| 2022-05-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 9 |
| 2022-05-24 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 0 |
| 2022-05-23 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 64 |
| 2022-05-20 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 41 |
| 2022-05-19 | $39.87 | $39.87 | $39.87 | $39.87 | $39.73 | 149 |
| 2022-05-18 | $39.24 | $39.35 | $39.06 | $39.35 | $39.21 | 423 |
| 2022-05-17 | $40.67 | $40.67 | $40.67 | $40.67 | $40.52 | 174 |
| 2022-05-16 | $37.32 | $37.32 | $37.32 | $37.32 | $37.18 | 32 |
| 2022-05-13 | $37.32 | $37.32 | $37.32 | $37.32 | $37.18 | 30 |
| 2022-05-12 | $38.10 | $38.21 | $37.32 | $37.32 | $37.18 | 1,317 |
| 2022-05-11 | $39.08 | $39.08 | $38.34 | $38.34 | $38.20 | 320 |
| 2022-05-10 | $39.71 | $39.71 | $39.20 | $39.20 | $39.06 | 280 |
| 2022-05-09 | $39.90 | $40.44 | $38.05 | $38.05 | $37.91 | 4,574 |
| 2022-05-06 | $40.85 | $41.10 | $40.65 | $40.65 | $40.50 | 1,724 |
| 2022-05-05 | $40.02 | $40.02 | $40.02 | $40.02 | $39.87 | 55 |
| 2022-05-04 | $40.02 | $40.02 | $40.02 | $40.02 | $39.87 | 2 |
| 2022-05-03 | $40.02 | $40.02 | $40.02 | $40.02 | $39.87 | 201 |
| 2022-05-02 | $39.97 | $39.97 | $39.97 | $39.97 | $39.83 | 101 |
| 2022-04-29 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 0 |
| 2022-04-28 | $41.18 | $41.18 | $41.18 | $41.18 | $40.86 | 18 |
| 2022-04-27 | $41.17 | $41.18 | $41.17 | $41.18 | $40.86 | 532 |
| 2022-04-26 | $41.87 | $41.87 | $41.87 | $41.87 | $41.55 | 534 |
| 2022-04-25 | $42.19 | $42.19 | $41.87 | $41.87 | $41.55 | 534 |
| 2022-04-22 | $43.21 | $43.21 | $43.21 | $43.21 | $42.88 | 10 |
| 2022-04-21 | $42.89 | $44.50 | $42.89 | $43.21 | $42.88 | 407 |
| 2022-04-20 | $44.92 | $44.92 | $44.92 | $44.92 | $44.58 | 100 |
| 2022-04-19 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 35 |
| 2022-04-18 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 204 |
| 2022-04-14 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 0 |
| 2022-04-13 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 0 |
| 2022-04-12 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 0 |
| 2022-04-11 | $45.95 | $45.95 | $45.95 | $45.95 | $45.59 | 20 |
| 2022-04-08 | $45.65 | $45.95 | $45.65 | $45.95 | $45.59 | 1,953 |
| 2022-04-07 | $42.98 | $43.15 | $42.98 | $43.15 | $42.82 | 1,502 |
| 2022-04-06 | $43.45 | $43.45 | $43.45 | $43.45 | $43.12 | 112 |
| 2022-04-05 | $44.28 | $44.28 | $44.28 | $44.28 | $43.94 | 11 |
| 2022-04-04 | $44.28 | $44.28 | $44.28 | $44.28 | $43.94 | 220 |
| 2022-04-01 | $43.67 | $43.74 | $43.67 | $43.74 | $43.41 | 300 |
| 2022-03-31 | $43.71 | $43.71 | $43.71 | $43.71 | $43.38 | 0 |
| 2022-03-30 | $43.68 | $43.71 | $43.68 | $43.71 | $43.38 | 431 |
| 2022-03-29 | $43.08 | $43.08 | $43.08 | $43.08 | $42.75 | 106 |
| 2022-03-28 | $43.08 | $43.08 | $43.08 | $43.08 | $42.75 | 186 |
| 2022-03-25 | $43.44 | $43.44 | $43.44 | $43.44 | $43.11 | 101 |
| 2022-03-24 | $43.44 | $43.44 | $43.44 | $43.44 | $43.11 | 80 |
| 2022-03-23 | $43.44 | $43.44 | $43.44 | $43.44 | $43.11 | 160 |
| 2022-03-22 | $42.64 | $42.64 | $42.64 | $42.64 | $42.31 | 60 |
| 2022-03-21 | $42.64 | $42.64 | $42.64 | $42.64 | $42.31 | 38 |
| 2022-03-18 | $42.64 | $42.64 | $42.64 | $42.64 | $42.31 | 38 |
| 2022-03-17 | $42.05 | $42.64 | $42.03 | $42.64 | $42.31 | 1,229 |
| 2022-03-16 | $41.81 | $41.81 | $40.83 | $40.83 | $40.52 | 559 |
| 2022-03-15 | $40.85 | $41.24 | $40.85 | $41.24 | $40.92 | 700 |
| 2022-03-14 | $40.97 | $40.97 | $40.35 | $40.71 | $40.40 | 908 |
| 2022-03-11 | $40.84 | $40.84 | $40.65 | $40.65 | $40.33 | 712 |
| 2022-03-10 | $40.70 | $40.70 | $40.70 | $40.70 | $40.39 | 27 |
| 2022-03-09 | $40.70 | $40.70 | $40.70 | $40.70 | $40.39 | 141 |
| 2022-03-08 | $38.32 | $38.32 | $38.32 | $38.32 | $38.02 | 271 |
| 2022-03-07 | $38.62 | $38.62 | $38.62 | $38.62 | $38.32 | 175 |
| 2022-03-04 | $38.66 | $38.66 | $38.66 | $38.66 | $38.36 | 488 |
| 2022-03-03 | $39.64 | $39.64 | $39.64 | $39.64 | $39.33 | 228 |
| 2022-03-02 | $40.49 | $40.49 | $40.49 | $40.49 | $40.18 | 6 |
| 2022-03-01 | $40.49 | $40.49 | $40.49 | $40.49 | $40.18 | 141 |
| 2022-02-28 | $40.49 | $40.49 | $40.49 | $40.49 | $40.18 | 536 |
| 2022-02-25 | $40.34 | $40.34 | $40.34 | $40.34 | $40.03 | 112 |
| 2022-02-24 | $39.83 | $40.10 | $39.83 | $40.10 | $39.79 | 560 |
| 2022-02-23 | $43.03 | $43.03 | $39.45 | $39.45 | $39.15 | 986 |
| 2022-02-22 | $43.54 | $43.54 | $40.39 | $40.50 | $40.19 | 923 |
| 2022-02-18 | $42.34 | $42.34 | $41.92 | $41.92 | $41.60 | 1,762 |
| 2022-02-17 | $42.32 | $43.14 | $42.32 | $42.62 | $42.29 | 30,846 |
| 2022-02-16 | $43.51 | $43.51 | $43.51 | $43.51 | $43.18 | 149 |
| 2022-02-15 | $43.92 | $43.92 | $43.28 | $43.36 | $43.03 | 3,041 |
| 2022-02-14 | $43.57 | $43.57 | $43.11 | $43.11 | $42.78 | 348 |
| 2022-02-11 | $43.01 | $43.06 | $43.01 | $43.05 | $42.72 | 430 |
| 2022-02-10 | $44.02 | $44.02 | $44.02 | $44.02 | $43.68 | 64 |
| 2022-02-09 | $44.02 | $44.02 | $44.02 | $44.02 | $43.68 | 407 |
| 2022-02-08 | $44.27 | $44.27 | $44.27 | $44.27 | $43.93 | 22 |
| 2022-02-07 | $44.27 | $44.27 | $44.27 | $44.27 | $43.93 | 150 |
| 2022-02-04 | $43.30 | $43.30 | $43.30 | $43.30 | $42.97 | 158 |
| 2022-02-03 | $44.17 | $44.17 | $43.39 | $43.46 | $43.13 | 1,463 |
| 2022-02-02 | $45.61 | $45.61 | $45.61 | $45.61 | $45.26 | 1,503 |
| 2022-02-01 | $45.40 | $45.50 | $45.40 | $45.50 | $44.99 | 3,000 |
| 2022-01-31 | $43.38 | $43.38 | $43.38 | $43.38 | $42.89 | 40 |
| 2022-01-28 | $43.00 | $43.38 | $43.00 | $43.38 | $42.89 | 2,159 |
| 2022-01-27 | $44.13 | $44.13 | $44.13 | $44.13 | $43.63 | 567 |
| 2022-01-26 | $44.67 | $44.67 | $44.67 | $44.67 | $44.17 | 29 |
| 2022-01-25 | $44.67 | $44.67 | $44.67 | $44.67 | $44.17 | 247 |
| 2022-01-24 | $42.40 | $44.08 | $42.40 | $44.08 | $43.58 | 2,222 |
| 2022-01-21 | $43.95 | $44.07 | $43.95 | $44.07 | $43.58 | 446 |
| 2022-01-20 | $45.00 | $45.00 | $44.11 | $44.11 | $43.61 | 352 |
| 2022-01-19 | $45.73 | $45.73 | $45.73 | $45.73 | $45.22 | 163 |
| 2022-01-18 | $45.73 | $45.73 | $45.73 | $45.73 | $45.22 | 163 |
| 2022-01-14 | $45.73 | $45.73 | $45.73 | $45.73 | $45.22 | 138 |
| 2022-01-13 | $45.17 | $45.27 | $44.74 | $44.74 | $44.24 | 489 |
| 2022-01-12 | $45.36 | $45.36 | $45.35 | $45.35 | $44.84 | 1,044 |
| 2022-01-11 | $43.50 | $43.50 | $43.50 | $43.50 | $43.01 | 1,096 |
| 2022-01-10 | $43.63 | $43.78 | $43.63 | $43.78 | $43.29 | 409 |
| 2022-01-07 | $44.07 | $44.13 | $44.07 | $44.13 | $43.63 | 354 |
| 2022-01-06 | $43.39 | $43.39 | $43.15 | $43.15 | $42.66 | 710 |
| 2022-01-05 | $46.30 | $46.30 | $44.74 | $44.74 | $44.24 | 473 |
| 2022-01-04 | $48.80 | $48.80 | $47.40 | $47.40 | $46.87 | 3,422 |
| 2022-01-03 | $49.01 | $49.30 | $49.01 | $49.25 | $48.70 | 2,689 |
| 2021-12-31 | $47.50 | $49.10 | $47.50 | $49.10 | $48.55 | 2,592 |
| 2021-12-30 | $47.50 | $47.50 | $47.50 | $47.50 | $46.97 | 679 |
| 2021-12-29 | $46.05 | $46.05 | $46.05 | $46.05 | $45.53 | 0 |
| 2021-12-28 | $46.05 | $46.05 | $46.05 | $46.05 | $45.53 | 0 |
| 2021-12-27 | $46.05 | $46.05 | $46.05 | $46.05 | $45.53 | 100 |
| 2021-12-23 | $45.89 | $45.93 | $45.89 | $45.93 | $45.41 | 1,072 |
| 2021-12-22 | $45.70 | $45.70 | $45.70 | $45.70 | $45.18 | 21 |
| 2021-12-21 | $45.85 | $45.90 | $45.70 | $45.70 | $45.18 | 350 |
| 2021-12-20 | $42.80 | $43.36 | $42.80 | $43.36 | $42.87 | 977 |
| 2021-12-17 | $44.66 | $44.66 | $44.66 | $44.66 | $44.15 | 100 |
| 2021-12-16 | $44.98 | $46.05 | $44.98 | $45.00 | $44.49 | 1,041 |
| 2021-12-15 | $45.30 | $45.30 | $45.30 | $45.30 | $44.79 | 420 |
| 2021-12-14 | $44.49 | $44.49 | $44.49 | $44.49 | $43.99 | 302 |
| 2021-12-13 | $45.70 | $45.70 | $45.70 | $45.70 | $45.19 | 530 |
| 2021-12-10 | $46.80 | $46.80 | $46.80 | $46.80 | $46.27 | 44 |
| 2021-12-09 | $46.80 | $46.80 | $46.80 | $46.80 | $46.27 | 23 |
| 2021-12-08 | $46.80 | $46.80 | $46.80 | $46.80 | $46.27 | 140 |
| 2021-12-07 | $47.42 | $47.75 | $47.42 | $47.54 | $47.00 | 1,283 |
| 2021-12-06 | $45.30 | $45.30 | $45.30 | $45.30 | $44.79 | 625 |
| 2021-12-03 | $43.43 | $43.43 | $43.43 | $43.43 | $42.94 | 210 |
| 2021-12-02 | $43.84 | $44.11 | $43.84 | $44.11 | $43.61 | 672 |
| 2021-12-01 | $44.64 | $44.64 | $44.64 | $44.64 | $44.13 | 40 |
| 2021-11-30 | $44.64 | $44.64 | $44.64 | $44.64 | $44.13 | 439 |
| 2021-11-29 | $45.09 | $45.09 | $44.64 | $44.64 | $44.13 | 512 |
| 2021-11-26 | $44.68 | $45.01 | $44.23 | $45.01 | $44.50 | 438 |
| 2021-11-24 | $46.37 | $46.37 | $46.37 | $46.37 | $45.85 | 166 |
| 2021-11-23 | $46.34 | $46.37 | $46.34 | $46.37 | $45.85 | 1,067 |
| 2021-11-22 | $47.37 | $47.37 | $46.65 | $46.65 | $46.12 | 331 |
| 2021-11-19 | $47.87 | $47.87 | $47.87 | $47.87 | $47.33 | 260 |
| 2021-11-18 | $49.56 | $49.56 | $49.56 | $49.56 | $49.00 | 38 |
| 2021-11-17 | $49.56 | $49.56 | $49.56 | $49.56 | $49.00 | 156 |
| 2021-11-16 | $49.56 | $49.56 | $49.56 | $49.56 | $49.00 | 40 |
| 2021-11-15 | $49.56 | $49.56 | $49.56 | $49.56 | $49.00 | 21 |
| 2021-11-12 | $49.56 | $49.56 | $49.56 | $49.56 | $49.00 | 108 |
| 2021-11-11 | $49.33 | $49.41 | $49.33 | $49.41 | $48.85 | 354 |
| 2021-11-10 | $50.69 | $50.69 | $50.69 | $50.69 | $50.12 | 132 |
| 2021-11-09 | $52.05 | $52.05 | $51.60 | $51.60 | $51.02 | 341 |
| 2021-11-08 | $51.69 | $52.24 | $51.69 | $52.24 | $51.65 | 300 |
| 2021-11-05 | $51.46 | $51.46 | $51.46 | $51.46 | $50.88 | 169 |
| 2021-11-04 | $49.95 | $50.07 | $49.89 | $50.07 | $49.51 | 426 |
| 2021-11-03 | $48.67 | $48.99 | $48.67 | $48.99 | $48.44 | 521 |
| 2021-11-02 | $49.70 | $49.70 | $49.53 | $49.53 | $48.97 | 535 |
| 2021-11-01 | $49.40 | $49.40 | $49.31 | $49.31 | $48.75 | 329 |
| 2021-10-29 | $48.96 | $48.97 | $48.67 | $48.97 | $48.27 | 1,370 |
| 2021-10-28 | $49.47 | $49.47 | $49.47 | $49.47 | $48.77 | 18 |
| 2021-10-27 | $49.47 | $49.47 | $49.47 | $49.47 | $48.77 | 165 |
| 2021-10-26 | $50.25 | $50.25 | $50.25 | $50.25 | $49.53 | 155 |
| 2021-10-25 | $50.37 | $50.37 | $50.37 | $50.37 | $49.65 | 572 |
| 2021-10-22 | $51.03 | $51.03 | $50.86 | $50.86 | $50.14 | 484 |
| 2021-10-21 | $50.48 | $50.48 | $50.48 | $50.48 | $49.76 | 402 |
| 2021-10-20 | $51.62 | $51.62 | $51.02 | $51.04 | $50.31 | 1,011 |
| 2021-10-19 | $51.62 | $51.72 | $51.28 | $51.28 | $50.55 | 2,201 |
| 2021-10-18 | $51.92 | $51.94 | $51.92 | $51.94 | $51.20 | 1,114 |
| 2021-10-15 | $52.04 | $52.04 | $51.86 | $51.86 | $51.12 | 380 |
| 2021-10-14 | $53.46 | $53.46 | $51.89 | $51.89 | $51.15 | 640 |
| 2021-10-13 | $52.09 | $52.09 | $52.00 | $52.00 | $51.26 | 322 |
| 2021-10-12 | $52.30 | $53.63 | $52.21 | $52.75 | $52.00 | 1,615 |
| 2021-10-11 | $52.23 | $52.23 | $52.23 | $52.23 | $51.49 | 140 |
| 2021-10-08 | $56.05 | $56.05 | $52.23 | $52.23 | $51.49 | 695 |
| 2021-10-07 | $55.37 | $56.55 | $55.37 | $56.55 | $55.74 | 1,042 |
| 2021-10-06 | $52.57 | $52.57 | $52.57 | $52.57 | $51.82 | 110 |
| 2021-10-05 | $51.67 | $51.67 | $51.67 | $51.67 | $50.93 | 134 |
| 2021-10-04 | $51.55 | $51.55 | $51.55 | $51.55 | $50.82 | 51 |
| 2021-10-01 | $50.54 | $51.56 | $50.54 | $51.55 | $50.82 | 760 |
| 2021-09-30 | $50.72 | $50.72 | $50.01 | $50.01 | $49.30 | 1,021 |
| 2021-09-29 | $50.84 | $50.84 | $50.84 | $50.84 | $50.12 | 307 |
| 2021-09-28 | $51.99 | $51.99 | $51.99 | $51.99 | $51.25 | 75 |
| 2021-09-27 | $52.30 | $52.34 | $51.99 | $51.99 | $51.25 | 530 |
| 2021-09-24 | $51.68 | $51.68 | $51.68 | $51.68 | $50.94 | 13 |
| 2021-09-23 | $51.68 | $51.68 | $51.68 | $51.68 | $50.94 | 0 |
| 2021-09-22 | $50.74 | $51.68 | $50.74 | $51.68 | $50.94 | 315 |
| 2021-09-21 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 50 |
| 2021-09-20 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 46 |
| 2021-09-17 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 80 |
| 2021-09-16 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 35 |
| 2021-09-15 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 6 |
| 2021-09-14 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 0 |
| 2021-09-13 | $53.10 | $53.10 | $53.10 | $53.10 | $52.35 | 1,000 |
| 2021-09-10 | $53.42 | $53.42 | $53.42 | $53.42 | $52.66 | 59 |
| 2021-09-09 | $53.42 | $53.42 | $53.42 | $53.42 | $52.66 | 10 |
| 2021-09-08 | $53.42 | $53.42 | $53.42 | $53.42 | $52.66 | 190 |
| 2021-09-07 | $54.09 | $54.09 | $54.09 | $54.09 | $53.32 | 37 |
| 2021-09-03 | $54.09 | $54.09 | $54.09 | $54.09 | $53.32 | 40 |
| 2021-09-02 | $54.09 | $54.09 | $54.09 | $54.09 | $53.32 | 5 |
| 2021-09-01 | $54.09 | $54.09 | $54.09 | $54.09 | $53.32 | 122 |
| 2021-08-31 | $54.91 | $54.91 | $54.91 | $54.91 | $54.12 | 340 |
| 2021-08-30 | $55.60 | $55.60 | $55.60 | $55.60 | $54.81 | 49 |
| 2021-08-27 | $55.60 | $55.62 | $55.50 | $55.60 | $54.81 | 2,602 |
| 2021-08-26 | $54.94 | $54.94 | $54.94 | $54.94 | $54.16 | 1,114 |
| 2021-08-25 | $56.01 | $56.01 | $56.00 | $56.00 | $55.20 | 654 |
| 2021-08-24 | $52.62 | $52.62 | $52.62 | $52.62 | $51.87 | 10 |
| 2021-08-23 | $52.34 | $52.62 | $52.34 | $52.62 | $51.87 | 730 |
| 2021-08-20 | $51.63 | $51.63 | $51.63 | $51.63 | $50.90 | 153 |
| 2021-08-19 | $54.50 | $54.50 | $54.50 | $54.50 | $53.73 | 32 |
| 2021-08-18 | $54.50 | $54.50 | $54.50 | $54.50 | $53.73 | 70 |
| 2021-08-17 | $54.50 | $54.50 | $54.50 | $54.50 | $53.73 | 40 |
| 2021-08-16 | $54.50 | $54.50 | $54.50 | $54.50 | $53.73 | 373 |
| 2021-08-13 | $54.45 | $54.45 | $54.45 | $54.45 | $53.68 | 50 |
| 2021-08-12 | $54.46 | $54.46 | $54.45 | $54.45 | $53.68 | 440 |
| 2021-08-11 | $53.56 | $53.56 | $53.56 | $53.56 | $52.80 | 50 |
| 2021-08-10 | $53.56 | $53.56 | $53.56 | $53.56 | $52.80 | 26 |
| 2021-08-09 | $53.56 | $53.56 | $53.56 | $53.56 | $52.80 | 24 |
| 2021-08-06 | $53.63 | $53.63 | $53.54 | $53.56 | $52.80 | 1,439 |
| 2021-08-05 | $54.00 | $54.00 | $54.00 | $54.00 | $53.23 | 62 |
| 2021-08-04 | $54.00 | $54.00 | $54.00 | $54.00 | $53.23 | 128 |
| 2021-08-03 | $54.21 | $54.21 | $54.00 | $54.00 | $53.23 | 787 |
| 2021-08-02 | $53.00 | $53.00 | $52.50 | $53.00 | $52.25 | 465 |
| 2021-07-30 | $55.20 | $55.20 | $55.20 | $55.20 | $54.41 | 177 |
| 2021-07-29 | $54.25 | $54.25 | $54.25 | $54.25 | $53.34 | 382 |
| 2021-07-28 | $53.17 | $53.22 | $53.17 | $53.22 | $52.32 | 1,055 |
| 2021-07-27 | $53.68 | $53.68 | $53.68 | $53.68 | $52.77 | 0 |
| 2021-07-26 | $53.68 | $53.68 | $53.68 | $53.68 | $52.77 | 151 |
| 2021-07-23 | $53.30 | $53.69 | $53.30 | $53.69 | $52.78 | 840 |
| 2021-07-22 | $52.38 | $52.38 | $52.38 | $52.38 | $51.49 | 50 |
| 2021-07-21 | $52.38 | $52.38 | $52.38 | $52.38 | $51.49 | 559 |
| 2021-07-20 | $52.38 | $52.38 | $52.38 | $52.38 | $51.49 | 0 |
| 2021-07-19 | $52.04 | $52.46 | $52.04 | $52.38 | $51.49 | 757 |
| 2021-07-16 | $53.99 | $53.99 | $53.79 | $53.79 | $52.89 | 4,903 |
| 2021-07-15 | $54.70 | $55.53 | $54.70 | $55.53 | $54.60 | 496 |
| 2021-07-14 | $54.32 | $54.32 | $54.24 | $54.24 | $53.32 | 752 |
| 2021-07-13 | $54.35 | $54.35 | $54.21 | $54.21 | $53.29 | 408 |
| 2021-07-12 | $54.45 | $54.45 | $54.07 | $54.07 | $53.15 | 439 |
| 2021-07-09 | $50.13 | $50.13 | $49.68 | $49.68 | $48.84 | 375 |
| 2021-07-08 | $44.50 | $44.50 | $44.50 | $44.50 | $43.75 | 93 |
| 2021-07-07 | $44.50 | $44.50 | $44.50 | $44.50 | $43.75 | 25 |
| 2021-07-06 | $44.54 | $44.54 | $44.50 | $44.50 | $43.75 | 335 |
| 2021-07-02 | $44.30 | $44.66 | $44.30 | $44.66 | $43.91 | 420 |
| 2021-07-01 | $38.65 | $44.22 | $38.65 | $44.22 | $43.47 | 1,280 |
| 2021-06-30 | $43.94 | $43.94 | $43.94 | $43.94 | $43.20 | 6 |
| 2021-06-29 | $43.94 | $43.94 | $43.94 | $43.94 | $43.20 | 3 |
| 2021-06-28 | $43.94 | $43.94 | $43.94 | $43.94 | $43.20 | 220 |
| 2021-06-25 | $45.71 | $45.71 | $45.71 | $45.71 | $44.94 | 123 |
| 2021-06-24 | $45.71 | $45.71 | $45.71 | $45.71 | $44.94 | 507 |
| 2021-06-23 | $44.23 | $44.66 | $44.23 | $44.66 | $43.90 | 678 |
| 2021-06-22 | $44.45 | $44.45 | $44.45 | $44.45 | $43.70 | 268 |
| 2021-06-21 | $43.87 | $44.34 | $43.87 | $44.34 | $43.59 | 1,423 |
| 2021-06-18 | $46.61 | $46.61 | $43.97 | $43.97 | $43.23 | 325 |
| 2021-06-17 | $44.99 | $45.26 | $44.99 | $45.26 | $44.49 | 299 |
| 2021-06-16 | $46.84 | $46.84 | $46.84 | $46.84 | $46.05 | 287 |
| 2021-06-15 | $46.70 | $46.84 | $46.70 | $46.84 | $46.05 | 1,466 |
| 2021-06-14 | $47.90 | $47.90 | $47.90 | $47.90 | $47.09 | 200 |
| 2021-06-11 | $50.19 | $50.19 | $50.19 | $50.19 | $49.34 | 120 |
| 2021-06-10 | $50.06 | $50.06 | $50.00 | $50.00 | $49.16 | 576 |
| 2021-06-09 | $50.27 | $50.28 | $50.27 | $50.28 | $49.43 | 439 |
| 2021-06-08 | $50.83 | $50.83 | $50.83 | $50.83 | $49.97 | 0 |
| 2021-06-07 | $50.83 | $50.83 | $50.83 | $50.83 | $49.97 | 178 |
| 2021-06-04 | $51.81 | $51.81 | $51.81 | $51.81 | $50.94 | 113 |
| 2021-06-03 | $51.61 | $51.61 | $51.61 | $51.61 | $50.74 | 40 |
| 2021-06-02 | $51.61 | $51.61 | $51.61 | $51.61 | $50.74 | 83 |
| 2021-06-01 | $51.61 | $51.61 | $51.61 | $51.61 | $50.74 | 192 |
| 2021-05-28 | $50.32 | $50.32 | $50.32 | $50.32 | $49.47 | 60 |
| 2021-05-27 | $50.32 | $50.32 | $50.32 | $50.32 | $49.47 | 788 |
| 2021-05-26 | $50.19 | $50.32 | $50.19 | $50.32 | $49.47 | 670 |
| 2021-05-25 | $50.00 | $50.00 | $50.00 | $50.00 | $49.16 | 30 |
| 2021-05-24 | $50.00 | $50.00 | $50.00 | $50.00 | $49.16 | 0 |
| 2021-05-21 | $49.98 | $50.05 | $49.98 | $50.00 | $49.16 | 640 |
| 2021-05-20 | $48.53 | $48.88 | $48.53 | $48.88 | $48.05 | 1,066 |
| 2021-05-19 | $47.95 | $47.95 | $47.95 | $47.95 | $47.14 | 145 |
| 2021-05-18 | $47.95 | $47.95 | $47.95 | $47.95 | $47.14 | 5 |
| 2021-05-17 | $47.95 | $47.95 | $47.95 | $47.95 | $47.14 | 182 |
| 2021-05-14 | $47.24 | $47.24 | $47.24 | $47.24 | $46.44 | 148 |
| 2021-05-13 | $47.24 | $47.24 | $47.24 | $47.24 | $46.44 | 268 |
| 2021-05-12 | $45.76 | $45.76 | $45.76 | $45.76 | $44.99 | 253 |
| 2021-05-11 | $45.34 | $45.47 | $45.34 | $45.47 | $44.70 | 436 |
| 2021-05-10 | $45.11 | $45.11 | $45.11 | $45.11 | $44.34 | 335 |
| 2021-05-07 | $44.34 | $44.53 | $44.34 | $44.53 | $43.78 | 700 |
| 2021-05-06 | $44.08 | $44.08 | $43.57 | $43.57 | $42.83 | 1,255 |
| 2021-05-05 | $43.34 | $43.34 | $43.34 | $43.34 | $42.61 | 1,146 |
| 2021-05-04 | $43.51 | $43.51 | $43.51 | $43.51 | $42.78 | 15 |
| 2021-05-03 | $43.51 | $43.51 | $43.51 | $43.51 | $42.78 | 40 |
| 2021-04-30 | $43.51 | $43.51 | $43.51 | $43.51 | $42.78 | 1 |
| 2021-04-29 | $43.51 | $43.51 | $43.51 | $43.51 | $42.78 | 145 |
| 2021-04-28 | $43.34 | $43.51 | $43.34 | $43.51 | $42.78 | 590 |
| 2021-04-27 | $42.88 | $42.88 | $42.88 | $42.88 | $42.15 | 125 |
| 2021-04-26 | $42.75 | $42.75 | $42.68 | $42.68 | $41.96 | 380 |
| 2021-04-23 | $42.25 | $42.25 | $42.25 | $42.25 | $41.54 | 47 |
| 2021-04-22 | $42.50 | $42.50 | $42.25 | $42.25 | $41.54 | 540 |
| 2021-04-21 | $41.25 | $41.25 | $41.25 | $41.25 | $40.55 | 105 |
| 2021-04-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.31 | 25 |
| 2021-04-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.31 | 251 |
| 2021-04-16 | $42.33 | $42.33 | $41.47 | $41.47 | $40.77 | 730 |
| 2021-04-15 | $42.17 | $42.17 | $42.17 | $42.17 | $41.46 | 96 |
| 2021-04-14 | $42.17 | $42.17 | $42.17 | $42.17 | $41.46 | 50 |
| 2021-04-13 | $42.78 | $42.78 | $42.17 | $42.17 | $41.46 | 332 |
| 2021-04-12 | $42.77 | $42.77 | $42.77 | $42.77 | $42.05 | 241 |
| 2021-04-09 | $44.19 | $44.19 | $44.19 | $44.19 | $43.44 | 342 |
| 2021-04-08 | $44.36 | $44.36 | $44.36 | $44.36 | $43.61 | 300 |
| 2021-04-07 | $43.84 | $43.84 | $43.84 | $43.84 | $43.10 | 347 |
| 2021-04-06 | $43.60 | $43.60 | $43.49 | $43.49 | $42.76 | 885 |
| 2021-04-05 | $45.73 | $45.73 | $45.73 | $45.73 | $44.95 | 59 |
| 2021-04-01 | $45.73 | $45.73 | $45.73 | $45.73 | $44.95 | 0 |
| 2021-03-31 | $45.73 | $45.73 | $45.73 | $45.73 | $44.95 | 233 |
| 2021-03-30 | $43.35 | $43.84 | $43.35 | $43.84 | $43.10 | 2,000 |
| 2021-03-29 | $43.24 | $43.24 | $43.24 | $43.24 | $42.51 | 406 |
| 2021-03-26 | $41.17 | $41.17 | $41.17 | $41.17 | $40.47 | 0 |
| 2021-03-25 | $41.17 | $41.17 | $41.17 | $41.17 | $40.47 | 24 |
| 2021-03-24 | $41.48 | $41.48 | $41.00 | $41.17 | $40.47 | 1,134 |
| 2021-03-23 | $40.85 | $40.85 | $40.85 | $40.85 | $40.16 | 201 |
| 2021-03-22 | $44.19 | $44.19 | $44.19 | $44.19 | $43.44 | 1 |
| 2021-03-19 | $44.19 | $44.19 | $44.19 | $44.19 | $43.44 | 80 |
| 2021-03-18 | $44.19 | $44.19 | $44.19 | $44.19 | $43.44 | 238 |
| 2021-03-17 | $45.89 | $45.89 | $45.89 | $45.89 | $45.12 | 41 |
| 2021-03-16 | $45.89 | $45.89 | $45.89 | $45.89 | $45.12 | 222 |
| 2021-03-15 | $46.19 | $46.19 | $45.97 | $45.97 | $45.19 | 2,286 |
| 2021-03-12 | $43.01 | $43.01 | $43.01 | $43.01 | $42.29 | 92 |
| 2021-03-11 | $43.01 | $43.01 | $43.01 | $43.01 | $42.29 | 105 |
| 2021-03-10 | $43.01 | $43.01 | $43.01 | $43.01 | $42.29 | 8 |
| 2021-03-09 | $43.01 | $43.01 | $43.01 | $43.01 | $42.29 | 823 |
| 2021-03-08 | $41.83 | $42.38 | $41.83 | $42.38 | $41.67 | 2,557 |
| 2021-03-05 | $41.90 | $41.90 | $41.90 | $41.90 | $41.19 | 136 |
| 2021-03-04 | $42.32 | $42.32 | $41.90 | $41.90 | $41.19 | 1,322 |
| 2021-03-03 | $41.92 | $41.92 | $41.92 | $41.92 | $41.21 | 0 |
| 2021-03-02 | $41.92 | $41.92 | $41.92 | $41.92 | $41.21 | 272 |
| 2021-03-01 | $41.09 | $42.15 | $41.09 | $42.07 | $41.35 | 971 |
| 2021-02-26 | $39.87 | $39.96 | $39.87 | $39.88 | $39.21 | 344 |
| 2021-02-25 | $43.00 | $43.00 | $41.13 | $42.13 | $41.42 | 1,631 |
| 2021-02-24 | $41.01 | $42.13 | $41.01 | $42.13 | $41.42 | 1,631 |
| 2021-02-23 | $39.05 | $39.91 | $39.05 | $39.91 | $39.24 | 686 |
| 2021-02-22 | $39.10 | $39.10 | $39.10 | $39.10 | $38.44 | 545 |
| 2021-02-19 | $37.88 | $39.73 | $37.88 | $39.10 | $38.44 | 1,801 |
| 2021-02-18 | $37.78 | $37.84 | $37.73 | $37.73 | $37.09 | 2,292 |
| 2021-02-17 | $42.13 | $42.13 | $42.13 | $42.13 | $41.42 | 103 |
| 2021-02-16 | $42.13 | $42.13 | $42.13 | $42.13 | $41.42 | 760 |
| 2021-02-12 | $41.31 | $41.31 | $41.25 | $41.25 | $40.55 | 200 |
| 2021-02-11 | $42.04 | $42.04 | $41.32 | $41.32 | $40.62 | 962 |
| 2021-02-10 | $42.04 | $42.31 | $42.04 | $42.23 | $41.52 | 174 |
| 2021-02-09 | $42.23 | $42.23 | $42.23 | $42.23 | $41.52 | 174 |
| 2021-02-08 | $42.92 | $42.92 | $42.92 | $42.92 | $42.20 | 97 |
| 2021-02-05 | $42.92 | $42.92 | $42.92 | $42.92 | $42.20 | 195 |
| 2021-02-04 | $41.01 | $41.01 | $41.01 | $41.01 | $40.31 | 10 |
| 2021-02-03 | $41.01 | $41.01 | $41.01 | $41.01 | $40.31 | 20 |
| 2021-02-02 | $41.04 | $41.25 | $41.00 | $41.01 | $40.31 | 31,138 |
| 2021-02-01 | $40.26 | $40.26 | $40.26 | $40.26 | $39.58 | 40 |
| 2021-01-29 | $40.19 | $40.26 | $40.19 | $40.26 | $39.58 | 428 |
| 2021-01-28 | $39.81 | $39.81 | $39.81 | $39.81 | $39.14 | 199 |
| 2021-01-27 | $39.81 | $39.81 | $39.81 | $39.81 | $39.14 | 38 |
| 2021-01-26 | $39.81 | $39.81 | $39.81 | $39.81 | $39.14 | 207 |
| 2021-01-25 | $39.60 | $39.75 | $39.60 | $39.75 | $39.08 | 583 |
| 2021-01-22 | $39.60 | $39.62 | $39.59 | $39.62 | $38.95 | 2,355 |
| 2021-01-21 | $39.37 | $39.80 | $39.37 | $39.80 | $39.13 | 674 |
| 2021-01-20 | $40.61 | $40.61 | $40.61 | $40.61 | $39.93 | 136 |
| 2021-01-19 | $40.45 | $40.45 | $40.42 | $40.42 | $39.74 | 500 |
| 2021-01-15 | $40.31 | $40.31 | $40.31 | $40.31 | $39.63 | 35 |
| 2021-01-14 | $40.13 | $40.50 | $40.00 | $40.31 | $39.63 | 29,100 |
| 2021-01-13 | $40.37 | $40.45 | $39.69 | $40.09 | $39.42 | 1,686 |
| 2021-01-12 | $42.51 | $42.51 | $42.51 | $42.51 | $41.79 | 74 |
| 2021-01-11 | $42.51 | $42.51 | $42.51 | $42.51 | $41.79 | 0 |
| 2021-01-08 | $42.51 | $42.51 | $42.51 | $42.51 | $41.79 | 74 |
| 2021-01-07 | $42.57 | $42.61 | $42.51 | $42.51 | $41.79 | 3,380 |
| 2021-01-06 | $43.42 | $43.42 | $43.42 | $43.42 | $42.68 | 7 |
| 2021-01-05 | $43.41 | $43.42 | $43.41 | $43.42 | $42.68 | 460 |
| 2021-01-04 | $41.96 | $41.97 | $41.79 | $41.79 | $41.08 | 1,280 |
| 2020-12-31 | $45.47 | $45.90 | $45.47 | $45.73 | $44.96 | 4,914 |
| 2020-12-30 | $43.66 | $43.75 | $43.66 | $43.75 | $43.01 | 1,332 |
| 2020-12-29 | $43.32 | $43.32 | $42.33 | $42.33 | $41.62 | 313 |
| 2020-12-28 | $42.85 | $42.85 | $42.85 | $42.85 | $42.13 | 30 |
| 2020-12-24 | $42.85 | $42.85 | $42.85 | $42.85 | $42.13 | 9 |
| 2020-12-23 | $42.85 | $42.85 | $42.85 | $42.85 | $42.13 | 72 |
| 2020-12-22 | $42.85 | $42.85 | $42.85 | $42.85 | $42.13 | 155 |
| 2020-12-21 | $42.97 | $42.97 | $42.97 | $42.97 | $42.24 | 137 |
| 2020-12-18 | $44.00 | $44.00 | $44.00 | $44.00 | $43.26 | 100 |
| 2020-12-17 | $44.04 | $44.04 | $44.04 | $44.04 | $43.30 | 329 |
| 2020-12-16 | $44.08 | $44.08 | $44.08 | $44.08 | $43.34 | 256 |
| 2020-12-15 | $42.79 | $42.79 | $42.79 | $42.79 | $42.07 | 46 |
| 2020-12-14 | $42.79 | $42.79 | $42.79 | $42.79 | $42.07 | 190 |
| 2020-12-11 | $41.90 | $41.90 | $41.90 | $41.90 | $41.19 | 0 |
| 2020-12-10 | $41.92 | $41.92 | $41.90 | $41.90 | $41.19 | 2,312 |
| 2020-12-09 | $41.89 | $41.89 | $41.89 | $41.89 | $41.19 | 106 |
| 2020-12-08 | $41.89 | $41.89 | $41.89 | $41.89 | $41.19 | 0 |
| 2020-12-07 | $41.89 | $41.89 | $41.89 | $41.89 | $41.19 | 171 |
| 2020-12-04 | $40.98 | $40.98 | $40.98 | $40.98 | $40.29 | 30 |
| 2020-12-03 | $40.72 | $40.98 | $40.72 | $40.98 | $40.29 | 1,451 |
| 2020-12-02 | $40.01 | $40.01 | $40.01 | $40.01 | $39.33 | 17 |
| 2020-12-01 | $40.00 | $40.01 | $40.00 | $40.01 | $39.33 | 215 |
| 2020-11-30 | $39.47 | $39.79 | $39.38 | $39.79 | $39.12 | 1,449 |
| 2020-11-27 | $37.58 | $37.58 | $37.58 | $37.58 | $36.95 | 0 |
| 2020-11-25 | $37.58 | $37.58 | $37.58 | $37.58 | $36.95 | 544 |
| 2020-11-24 | $38.01 | $38.02 | $37.58 | $37.58 | $36.95 | 823 |
| 2020-11-23 | $35.61 | $35.61 | $35.61 | $35.61 | $35.01 | 46 |
| 2020-11-20 | $35.61 | $35.61 | $35.61 | $35.61 | $35.01 | 452 |
| 2020-11-19 | $34.43 | $34.43 | $34.43 | $34.43 | $33.85 | 0 |
| 2020-11-18 | $34.43 | $34.43 | $34.43 | $34.43 | $33.85 | 88 |
| 2020-11-17 | $34.44 | $34.44 | $34.43 | $34.43 | $33.85 | 1,115 |
| 2020-11-16 | $33.46 | $35.17 | $33.46 | $35.17 | $34.58 | 947 |
| 2020-11-13 | $32.66 | $32.66 | $32.66 | $32.66 | $32.10 | 74 |
| 2020-11-12 | $32.66 | $32.66 | $32.66 | $32.66 | $32.10 | 313 |
| 2020-11-11 | $33.27 | $33.33 | $33.27 | $33.33 | $32.76 | 502 |
| 2020-11-10 | $34.07 | $34.07 | $33.61 | $33.61 | $33.04 | 2,784 |
| 2020-11-09 | $34.42 | $36.79 | $34.42 | $36.10 | $35.49 | 2,847 |
| 2020-11-06 | $32.28 | $32.42 | $31.79 | $31.79 | $31.25 | 2,353 |
| 2020-11-05 | $32.42 | $32.42 | $32.42 | $32.42 | $31.87 | 200 |
| 2020-11-04 | $31.15 | $31.15 | $31.15 | $31.15 | $30.63 | 28 |
| 2020-11-03 | $31.15 | $31.15 | $31.15 | $31.15 | $30.63 | 850 |
| 2020-11-02 | $29.28 | $29.28 | $29.28 | $29.28 | $28.79 | 223 |
| 2020-10-30 | $28.97 | $28.97 | $28.58 | $28.58 | $28.10 | 248 |
| 2020-10-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.19 | 95 |
| 2020-10-28 | $29.39 | $29.69 | $29.38 | $29.69 | $29.19 | 2,153 |
| 2020-10-27 | $31.93 | $31.93 | $31.93 | $31.93 | $31.39 | 25 |
| 2020-10-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.39 | 406 |
| 2020-10-23 | $33.04 | $33.19 | $33.04 | $33.18 | $32.62 | 2,172 |
| 2020-10-22 | $33.27 | $33.27 | $33.25 | $33.25 | $32.69 | 1,370 |
| 2020-10-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.45 | 550 |
| 2020-10-20 | $33.50 | $33.50 | $33.50 | $33.50 | $32.94 | 117 |
| 2020-10-19 | $33.97 | $33.97 | $33.50 | $33.50 | $32.94 | 500 |
| 2020-10-16 | $34.51 | $34.51 | $34.51 | $34.51 | $33.92 | 25 |
| 2020-10-15 | $34.49 | $34.51 | $34.38 | $34.51 | $33.92 | 623 |
| 2020-10-14 | $36.05 | $36.58 | $35.87 | $36.58 | $35.97 | 2,540 |
| 2020-10-13 | $33.95 | $34.29 | $33.41 | $34.29 | $33.71 | 5,073 |
| 2020-10-12 | $32.50 | $32.50 | $32.50 | $32.50 | $31.95 | 350 |
| 2020-10-09 | $30.05 | $34.99 | $30.05 | $32.96 | $32.40 | 8,569 |
| 2020-10-08 | $28.07 | $28.28 | $28.06 | $28.28 | $27.81 | 1,071 |
| 2020-10-07 | $27.33 | $27.43 | $27.33 | $27.41 | $26.94 | 1,007 |
| 2020-10-06 | $25.22 | $26.05 | $25.22 | $26.05 | $25.61 | 295 |
| 2020-10-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 75 |
| 2020-10-02 | $25.86 | $25.86 | $25.80 | $25.80 | $25.36 | 290 |
| 2020-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.29 | 23 |
| 2020-09-30 | $25.51 | $25.72 | $25.50 | $25.72 | $25.29 | 880 |
| 2020-09-29 | $25.31 | $25.54 | $24.75 | $25.29 | $24.86 | 4,045 |
| 2020-09-28 | $26.51 | $26.75 | $26.47 | $26.75 | $26.30 | 300 |
| 2020-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 95 |
| 2020-09-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 15 |
| 2020-09-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 45 |
| 2020-09-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 799 |
| 2020-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.12 | 181 |
| 2020-09-18 | $27.58 | $27.58 | $27.27 | $27.33 | $26.87 | 3,244 |
| 2020-09-17 | $29.16 | $29.16 | $29.16 | $29.16 | $28.67 | 116 |
| 2020-09-16 | $29.16 | $29.16 | $29.16 | $29.16 | $28.67 | 50 |
| 2020-09-15 | $29.16 | $29.16 | $29.16 | $29.16 | $28.67 | 517 |
| 2020-09-14 | $28.40 | $28.40 | $28.40 | $28.40 | $27.92 | 11 |
| 2020-09-11 | $28.40 | $28.40 | $28.40 | $28.40 | $27.92 | 338 |
| 2020-09-10 | $28.34 | $28.34 | $28.34 | $28.34 | $27.86 | 16 |
| 2020-09-09 | $28.69 | $28.86 | $28.32 | $28.34 | $27.86 | 7,105 |
| 2020-09-08 | $28.88 | $28.89 | $28.88 | $28.89 | $28.40 | 5,039 |
| 2020-09-04 | $29.95 | $29.95 | $28.09 | $28.96 | $28.47 | 2,302 |
| 2020-09-03 | $29.01 | $29.29 | $28.78 | $28.92 | $28.43 | 6,061 |
| 2020-09-02 | $27.56 | $29.16 | $27.56 | $29.16 | $28.67 | 2,693 |
| 2020-09-01 | $26.41 | $26.41 | $26.41 | $26.41 | $25.96 | 219 |
| 2020-08-31 | $26.12 | $26.12 | $26.12 | $26.12 | $25.68 | 1,155 |
| 2020-08-28 | $25.26 | $25.26 | $25.24 | $25.24 | $24.82 | 10,588 |
| 2020-08-27 | $23.74 | $25.30 | $23.74 | $25.30 | $24.88 | 43,342 |
| 2020-08-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.56 | 9 |
| 2020-08-25 | $23.15 | $23.20 | $22.93 | $22.95 | $22.56 | 2,152 |
| 2020-08-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.50 | 194 |
| 2020-08-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 193 |
| 2020-08-20 | $22.04 | $22.73 | $22.04 | $22.73 | $22.35 | 915 |
| 2020-08-19 | $22.14 | $22.14 | $22.14 | $22.14 | $21.77 | 100 |
| 2020-08-18 | $23.03 | $23.03 | $22.19 | $22.25 | $21.87 | 1,755 |
| 2020-08-17 | $23.00 | $23.01 | $22.79 | $23.01 | $22.62 | 772 |
| 2020-08-14 | $22.80 | $23.03 | $22.80 | $23.03 | $22.64 | 1,322 |
| 2020-08-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.47 | 1,020 |
| 2020-08-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.33 | 1,238 |
| 2020-08-11 | $23.30 | $23.96 | $23.30 | $23.42 | $23.02 | 19,763 |
| 2020-08-10 | $22.63 | $23.10 | $22.23 | $23.10 | $22.71 | 1,641 |
| 2020-08-07 | $22.24 | $22.24 | $22.24 | $22.24 | $21.87 | 5 |
| 2020-08-06 | $22.24 | $22.24 | $22.17 | $22.24 | $21.87 | 701 |
| 2020-08-05 | $22.55 | $22.55 | $22.26 | $22.26 | $21.88 | 1,996 |
| 2020-08-04 | $21.45 | $21.50 | $21.24 | $21.30 | $20.94 | 2,095 |
| 2020-08-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.06 | 0 |
| 2020-07-31 | $21.59 | $21.59 | $21.41 | $21.43 | $21.06 | 1,220 |
| 2020-07-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.94 | 882 |
| 2020-07-29 | $21.45 | $21.62 | $21.39 | $21.62 | $21.25 | 7,500 |
| 2020-07-28 | $21.06 | $21.60 | $21.00 | $21.32 | $20.96 | 2,159 |
| 2020-07-27 | $21.02 | $21.21 | $21.01 | $21.21 | $20.85 | 2,840 |
| 2020-07-24 | $20.27 | $20.27 | $20.27 | $20.27 | $19.93 | 493 |
| 2020-07-23 | $20.27 | $20.27 | $20.27 | $20.27 | $19.93 | 15 |
| 2020-07-22 | $20.27 | $20.27 | $20.27 | $20.27 | $19.93 | 0 |
| 2020-07-21 | $20.27 | $20.27 | $20.27 | $20.27 | $19.93 | 450 |
| 2020-07-20 | $20.27 | $20.27 | $20.27 | $20.27 | $19.93 | 614 |
| 2020-07-17 | $21.58 | $21.72 | $20.66 | $20.66 | $20.31 | 8,529 |
| 2020-07-16 | $21.13 | $21.52 | $21.13 | $21.41 | $21.05 | 1,536 |
| 2020-07-15 | $21.12 | $21.54 | $21.12 | $21.54 | $21.18 | 3,254 |
| 2020-07-14 | $20.38 | $20.38 | $20.27 | $20.27 | $19.93 | 848 |
| 2020-07-13 | $19.77 | $21.20 | $19.38 | $20.60 | $20.25 | 14,244 |
| 2020-07-10 | $20.74 | $23.03 | $20.74 | $21.27 | $20.91 | 8,354 |
| 2020-07-09 | $22.56 | $22.56 | $20.77 | $21.14 | $20.78 | 43,460 |
| 2020-07-08 | $21.06 | $22.23 | $21.01 | $22.23 | $21.86 | 38,758 |
| 2020-07-07 | $19.96 | $20.00 | $19.90 | $19.90 | $19.56 | 7,903 |
| 2020-07-06 | $19.25 | $19.25 | $18.02 | $18.62 | $18.30 | 4,105 |
| 2020-07-02 | $18.50 | $19.39 | $18.35 | $19.26 | $18.93 | 14,775 |
| 2020-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.70 | 0 |
| 2020-06-30 | $17.81 | $18.00 | $17.81 | $18.00 | $17.70 | 7,017 |
| 2020-06-29 | $17.03 | $18.28 | $17.03 | $17.98 | $17.67 | 4,929 |
| 2020-06-26 | $17.13 | $17.13 | $17.08 | $17.08 | $16.79 | 431 |
| 2020-06-25 | $18.25 | $18.25 | $18.25 | $18.25 | $17.94 | 45 |
| 2020-06-24 | $18.93 | $18.93 | $18.25 | $18.25 | $17.94 | 934 |
| 2020-06-23 | $19.26 | $19.75 | $19.22 | $19.75 | $19.42 | 2,610 |
| 2020-06-22 | $18.54 | $18.54 | $18.53 | $18.53 | $18.22 | 931 |
| 2020-06-19 | $19.60 | $19.60 | $19.00 | $19.02 | $18.70 | 1,341 |
| 2020-06-18 | $20.00 | $20.00 | $19.66 | $19.66 | $19.32 | 970 |
| 2020-06-17 | $20.70 | $20.70 | $20.00 | $20.00 | $19.66 | 989 |
| 2020-06-16 | $21.98 | $22.08 | $20.71 | $20.72 | $20.37 | 7,493 |
| 2020-06-15 | $19.82 | $20.65 | $19.79 | $20.65 | $20.30 | 4,313 |
| 2020-06-12 | $21.95 | $22.00 | $20.62 | $20.70 | $20.35 | 8,121 |
| 2020-06-11 | $20.40 | $21.42 | $19.72 | $20.17 | $19.83 | 9,372 |
| 2020-06-10 | $25.00 | $25.00 | $23.98 | $24.04 | $23.63 | 6,467 |
| 2020-06-09 | $26.53 | $27.24 | $25.91 | $26.25 | $25.81 | 6,659 |
| 2020-06-08 | $29.00 | $29.52 | $27.00 | $27.57 | $27.10 | 7,177 |
| 2020-06-05 | $24.79 | $27.10 | $24.79 | $26.30 | $25.86 | 5,971 |
| 2020-06-04 | $22.25 | $23.35 | $22.12 | $23.28 | $22.88 | 7,123 |
| 2020-06-03 | $21.07 | $21.25 | $20.82 | $21.25 | $20.89 | 2,798 |
| 2020-06-02 | $19.58 | $21.13 | $19.58 | $20.64 | $20.29 | 3,420 |
| 2020-06-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.01 | 210 |
| 2020-05-29 | $17.90 | $18.06 | $17.32 | $18.06 | $17.76 | 4,716 |
| 2020-05-28 | $18.42 | $18.60 | $18.07 | $18.07 | $17.76 | 2,189 |
| 2020-05-27 | $17.52 | $17.56 | $17.45 | $17.56 | $17.26 | 1,848 |
| 2020-05-26 | $15.90 | $15.90 | $15.90 | $15.90 | $15.63 | 40 |
| 2020-05-22 | $16.34 | $16.34 | $15.71 | $15.90 | $15.63 | 2,646 |
| 2020-05-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.64 | 5,316 |
| 2020-05-20 | $16.00 | $16.07 | $15.19 | $15.42 | $15.16 | 2,946 |
| 2020-05-19 | $15.03 | $15.03 | $14.99 | $14.99 | $14.74 | 1,189 |
| 2020-05-18 | $12.81 | $12.81 | $12.81 | $12.81 | $12.59 | 0 |
| 2020-05-15 | $12.86 | $12.86 | $12.81 | $12.81 | $12.59 | 1,017 |
| 2020-05-14 | $12.40 | $12.40 | $12.18 | $12.18 | $11.97 | 1,866 |
| 2020-05-13 | $13.66 | $13.75 | $13.10 | $13.10 | $12.88 | 7,585 |
| 2020-05-12 | $14.71 | $14.71 | $14.71 | $14.71 | $14.46 | 605 |
| 2020-05-11 | $14.98 | $15.00 | $14.71 | $14.71 | $14.46 | 1,548 |
| 2020-05-08 | $15.21 | $15.21 | $14.98 | $14.98 | $14.73 | 1,251 |
| 2020-05-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 0 |
| 2020-05-06 | $16.10 | $16.10 | $15.50 | $15.50 | $15.24 | 1,192 |
| 2020-05-05 | $16.50 | $16.57 | $16.36 | $16.36 | $16.09 | 1,101 |
| 2020-05-04 | $15.91 | $15.91 | $15.41 | $15.47 | $15.21 | 3,823 |
| 2020-05-01 | $17.27 | $17.27 | $16.01 | $16.65 | $16.37 | 9,918 |
| 2020-04-30 | $17.79 | $17.93 | $17.40 | $17.40 | $17.10 | 11,905 |
| 2020-04-29 | $17.68 | $18.09 | $17.67 | $18.02 | $17.71 | 22,744 |
| 2020-04-28 | $17.28 | $17.42 | $17.00 | $17.23 | $16.93 | 23,895 |
| 2020-04-27 | $16.10 | $16.36 | $16.08 | $16.36 | $16.08 | 1,527 |
| 2020-04-24 | $15.46 | $15.46 | $15.46 | $15.46 | $15.20 | 0 |
| 2020-04-23 | $15.46 | $15.46 | $15.46 | $15.46 | $15.20 | 110 |
| 2020-04-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.18 | 10 |
| 2020-04-21 | $15.49 | $15.49 | $15.44 | $15.44 | $15.18 | 2,594 |
| 2020-04-20 | $16.39 | $16.39 | $16.39 | $16.39 | $16.12 | 1,045 |
| 2020-04-17 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 31 |
| 2020-04-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.24 | 87 |
| 2020-04-15 | $15.62 | $15.62 | $15.23 | $15.50 | $15.24 | 1,585 |
| 2020-04-14 | $16.55 | $16.55 | $16.52 | $16.52 | $16.24 | 812 |
| 2020-04-13 | $16.70 | $16.70 | $15.60 | $15.60 | $15.34 | 1,524 |
| 2020-04-09 | $16.60 | $16.60 | $16.40 | $16.49 | $16.21 | 1,294 |
| 2020-04-08 | $13.48 | $13.75 | $13.48 | $13.55 | $13.32 | 3,790 |
| 2020-04-07 | $13.49 | $13.55 | $13.49 | $13.55 | $13.32 | 210 |
| 2020-04-06 | $12.95 | $12.95 | $12.01 | $12.28 | $12.07 | 1,382 |
| 2020-04-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.73 | 200 |
| 2020-04-02 | $13.11 | $13.11 | $13.11 | $13.11 | $12.89 | 238 |
| 2020-04-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.13 | 372 |
| 2020-03-31 | $14.37 | $14.37 | $14.37 | $14.37 | $14.13 | 65 |
| 2020-03-30 | $14.50 | $14.62 | $14.09 | $14.37 | $14.13 | 76,200 |
| 2020-03-27 | $15.00 | $15.21 | $15.00 | $15.00 | $14.75 | 59,697 |
| 2020-03-26 | $17.00 | $17.42 | $16.00 | $16.84 | $16.56 | 42,952 |
| 2020-03-25 | $18.40 | $18.46 | $18.14 | $18.14 | $17.84 | 1,556 |
| 2020-03-24 | $13.03 | $13.03 | $13.03 | $13.03 | $12.81 | 110 |
| 2020-03-23 | $13.03 | $13.03 | $13.03 | $13.03 | $12.81 | 146 |
| 2020-03-20 | $13.03 | $13.03 | $13.03 | $13.03 | $12.81 | 1,375 |
| 2020-03-19 | $11.50 | $12.14 | $11.50 | $11.85 | $11.65 | 7,128 |
| 2020-03-18 | $12.86 | $12.86 | $11.00 | $11.50 | $11.31 | 1,486 |
| 2020-03-17 | $16.78 | $16.78 | $15.66 | $15.66 | $15.39 | 630 |
| 2020-03-16 | $18.75 | $18.75 | $16.99 | $16.99 | $16.70 | 837 |
| 2020-03-13 | $27.52 | $27.52 | $27.52 | $27.52 | $27.06 | 113 |
| 2020-03-12 | $27.71 | $27.71 | $27.52 | $27.52 | $27.06 | 2,700 |
| 2020-03-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.31 | 0 |
| 2020-03-10 | $34.77 | $34.77 | $33.88 | $33.88 | $33.31 | 2,209 |
| 2020-03-09 | $34.96 | $34.96 | $34.93 | $34.93 | $34.34 | 6,322 |
| 2020-03-06 | $38.38 | $38.38 | $38.38 | $38.38 | $37.73 | 50 |
| 2020-03-05 | $38.38 | $38.38 | $38.38 | $38.38 | $37.73 | 3 |
| 2020-03-04 | $38.38 | $38.38 | $38.38 | $38.38 | $37.73 | 0 |
| 2020-03-03 | $38.38 | $38.38 | $38.38 | $38.38 | $37.73 | 0 |
| 2020-03-02 | $38.38 | $38.38 | $38.38 | $38.38 | $37.73 | 16 |
| 2020-02-28 | $37.24 | $38.38 | $37.16 | $38.38 | $37.73 | 3,165 |
| 2020-02-27 | $37.27 | $37.27 | $37.27 | $37.27 | $36.64 | 501 |
| 2020-02-26 | $39.78 | $39.78 | $39.25 | $39.25 | $38.59 | 457 |
| 2020-02-25 | $41.40 | $41.40 | $41.40 | $41.40 | $40.70 | 8 |
| 2020-02-24 | $39.58 | $42.36 | $39.58 | $41.40 | $40.70 | 17,399 |
| 2020-02-21 | $37.56 | $37.56 | $37.56 | $37.56 | $36.93 | 1,015 |
| 2020-02-20 | $39.70 | $39.70 | $39.09 | $39.09 | $38.43 | 21,491 |
| 2020-02-19 | $40.76 | $41.21 | $40.58 | $40.94 | $40.25 | 14,606 |
| 2020-02-18 | $39.86 | $39.86 | $39.86 | $39.86 | $39.18 | 652 |
| 2020-02-14 | $45.33 | $45.33 | $45.33 | $45.33 | $44.56 | 0 |
| 2020-02-13 | $45.33 | $45.33 | $45.33 | $45.33 | $44.56 | 178 |
| 2020-02-12 | $46.05 | $46.05 | $46.05 | $46.05 | $45.27 | 106 |
| 2020-02-11 | $45.75 | $45.75 | $45.75 | $45.75 | $44.97 | 0 |
| 2020-02-10 | $45.75 | $45.75 | $45.75 | $45.75 | $44.97 | 275 |
| 2020-02-07 | $45.15 | $45.15 | $45.15 | $45.15 | $44.39 | 0 |
| 2020-02-06 | $45.17 | $45.17 | $45.15 | $45.15 | $44.39 | 1,468 |
| 2020-02-04 | $44.18 | $44.18 | $44.18 | $44.18 | $43.44 | 0 |
| 2020-02-03 | $44.06 | $44.18 | $44.06 | $44.18 | $43.44 | 3,104 |
| 2020-01-31 | $44.11 | $44.18 | $44.11 | $44.18 | $43.43 | 1,075 |
| 2020-01-29 | $45.12 | $45.12 | $45.12 | $45.12 | $44.22 | 0 |
| 2020-01-28 | $45.12 | $45.12 | $45.12 | $45.12 | $44.22 | 10 |
| 2020-01-27 | $44.83 | $45.12 | $44.58 | $45.12 | $44.22 | 1,515 |
| 2020-01-24 | $45.00 | $45.00 | $45.00 | $45.00 | $44.10 | 155 |
| 2020-01-23 | $46.17 | $46.17 | $46.17 | $46.17 | $45.25 | 161 |
| 2020-01-22 | $46.35 | $46.35 | $46.35 | $46.35 | $45.43 | 163 |
| 2020-01-21 | $46.18 | $46.35 | $46.18 | $46.35 | $45.43 | 424 |
| 2020-01-17 | $43.56 | $43.56 | $43.56 | $43.56 | $42.69 | 96 |
| 2020-01-16 | $43.56 | $43.56 | $43.56 | $43.56 | $42.69 | 136 |
| 2020-01-15 | $43.56 | $43.56 | $43.56 | $43.56 | $42.69 | 45 |
| 2020-01-14 | $43.56 | $43.56 | $43.56 | $43.56 | $42.69 | 46 |
| 2020-01-13 | $43.21 | $43.56 | $43.21 | $43.56 | $42.69 | 320 |
| 2020-01-10 | $43.16 | $43.16 | $43.16 | $43.16 | $42.30 | 80 |
| 2020-01-09 | $43.16 | $43.16 | $43.16 | $43.16 | $42.30 | 417 |
| 2020-01-08 | $42.66 | $42.76 | $42.63 | $42.63 | $41.78 | 642 |
| 2020-01-07 | $42.51 | $42.51 | $42.51 | $42.51 | $41.66 | 308 |
| 2020-01-06 | $42.62 | $42.67 | $42.62 | $42.67 | $41.82 | 427 |
| 2020-01-03 | $42.95 | $42.95 | $42.95 | $42.95 | $42.09 | 430 |
| 2020-01-02 | $42.89 | $42.89 | $42.89 | $42.89 | $42.03 | 96 |
| 2019-12-31 | $42.89 | $42.89 | $42.89 | $42.89 | $42.03 | 1,130 |
| 2019-12-30 | $42.42 | $42.42 | $42.42 | $42.42 | $41.57 | 26 |
| 2019-12-27 | $42.42 | $42.42 | $42.42 | $42.42 | $41.57 | 437 |
| 2019-12-26 | $42.20 | $42.20 | $42.20 | $42.20 | $41.35 | 0 |
| 2019-12-24 | $42.20 | $42.20 | $42.20 | $42.20 | $41.35 | 172 |
| 2019-12-23 | $41.98 | $42.20 | $41.98 | $42.20 | $41.35 | 1,379 |
| 2019-12-20 | $41.75 | $41.75 | $41.75 | $41.75 | $40.92 | 285 |
| 2019-12-19 | $41.97 | $41.97 | $41.97 | $41.97 | $41.13 | 0 |
| 2019-12-18 | $41.97 | $41.97 | $41.97 | $41.97 | $41.13 | 338 |
| 2019-12-17 | $42.25 | $42.25 | $42.25 | $42.25 | $41.41 | 0 |
| 2019-12-16 | $42.25 | $42.25 | $42.25 | $42.25 | $41.41 | 11 |
| 2019-12-13 | $42.25 | $42.25 | $42.25 | $42.25 | $41.41 | 481 |
| 2019-12-12 | $41.90 | $41.90 | $41.84 | $41.84 | $41.00 | 1,252 |
| 2019-12-11 | $41.70 | $41.70 | $41.70 | $41.70 | $40.87 | 261 |
| 2019-12-10 | $42.93 | $42.93 | $42.93 | $42.93 | $42.07 | 0 |
| 2019-12-09 | $42.93 | $42.93 | $42.93 | $42.93 | $42.07 | 482 |
| 2019-12-06 | $42.77 | $42.99 | $42.77 | $42.99 | $42.13 | 7,759 |
| 2019-12-05 | $41.90 | $41.90 | $41.90 | $41.90 | $41.06 | 10 |
| 2019-12-04 | $41.90 | $41.90 | $41.90 | $41.90 | $41.06 | 0 |
| 2019-12-03 | $41.99 | $41.99 | $41.90 | $41.90 | $41.06 | 6,531 |
| 2019-12-02 | $42.30 | $42.30 | $42.30 | $42.30 | $41.45 | 366 |
| 2019-11-29 | $42.54 | $42.54 | $42.54 | $42.54 | $41.69 | 0 |
| 2019-11-27 | $42.54 | $42.54 | $42.54 | $42.54 | $41.69 | 412 |
| 2019-11-26 | $42.15 | $42.15 | $41.80 | $42.06 | $41.22 | 1,473 |
| 2019-11-25 | $41.51 | $42.02 | $41.51 | $42.02 | $41.18 | 696 |
| 2019-11-22 | $40.98 | $40.98 | $40.98 | $40.98 | $40.16 | 0 |
| 2019-11-21 | $40.98 | $40.98 | $40.98 | $40.98 | $40.16 | 180 |
| 2019-11-20 | $41.24 | $41.24 | $41.24 | $41.24 | $40.42 | 0 |
| 2019-11-19 | $41.24 | $41.24 | $41.24 | $41.24 | $40.42 | 242 |
| 2019-11-18 | $42.31 | $42.31 | $42.31 | $42.31 | $41.46 | 74 |
| 2019-11-15 | $42.31 | $42.31 | $42.31 | $42.31 | $41.46 | 20 |
| 2019-11-14 | $42.31 | $42.31 | $42.31 | $42.31 | $41.46 | 200 |
| 2019-11-13 | $40.81 | $40.81 | $40.81 | $40.81 | $39.99 | 5 |
| 2019-11-12 | $40.80 | $40.81 | $40.80 | $40.81 | $39.99 | 3,142 |
| 2019-11-11 | $40.32 | $40.32 | $40.32 | $40.32 | $39.51 | 3 |
| 2019-11-08 | $40.31 | $40.32 | $40.31 | $40.32 | $39.51 | 372 |
| 2019-11-07 | $39.95 | $39.95 | $39.95 | $39.95 | $39.15 | 0 |
| 2019-11-06 | $39.95 | $39.95 | $39.95 | $39.95 | $39.15 | 8 |
| 2019-11-05 | $40.00 | $40.00 | $39.95 | $39.95 | $39.15 | 1,090 |
| 2019-11-04 | $39.31 | $39.31 | $39.31 | $39.31 | $38.53 | 172 |
| 2019-11-01 | $40.03 | $40.22 | $39.31 | $39.31 | $38.53 | 43,511 |
| 2019-10-31 | $39.74 | $39.74 | $39.74 | $39.74 | $38.82 | 0 |
| 2019-10-30 | $40.01 | $40.03 | $39.74 | $39.74 | $38.82 | 3,616 |
| 2019-10-29 | $40.04 | $40.14 | $39.96 | $39.96 | $39.03 | 8,300 |
| 2019-10-28 | $40.57 | $40.57 | $40.05 | $40.09 | $39.16 | 7,275 |
| 2019-10-25 | $40.75 | $40.75 | $40.75 | $40.75 | $39.81 | 4 |
| 2019-10-24 | $40.75 | $40.75 | $40.75 | $40.75 | $39.81 | 393 |
| 2019-10-23 | $40.52 | $40.52 | $40.52 | $40.52 | $39.58 | 201 |
| 2019-10-22 | $40.80 | $40.80 | $40.30 | $40.31 | $39.38 | 58,770 |
| 2019-10-21 | $40.08 | $40.08 | $40.08 | $40.08 | $39.16 | 642 |
| 2019-10-18 | $39.51 | $39.64 | $39.42 | $39.42 | $38.51 | 3,440 |
| 2019-10-17 | $41.40 | $41.40 | $40.51 | $40.51 | $39.58 | 867 |
| 2019-10-16 | $41.15 | $41.15 | $41.15 | $41.15 | $40.20 | 162 |
| 2019-10-15 | $42.50 | $42.50 | $42.38 | $42.48 | $41.50 | 2,214 |
| 2019-10-14 | $45.00 | $45.00 | $45.00 | $45.00 | $43.96 | 0 |
| 2019-10-11 | $45.00 | $45.00 | $45.00 | $45.00 | $43.96 | 1,698 |
| 2019-10-10 | $48.51 | $48.55 | $48.34 | $48.34 | $47.22 | 4,560 |
| 2019-10-09 | $47.50 | $47.67 | $47.50 | $47.50 | $46.41 | 6,967 |
| 2019-10-08 | $48.28 | $48.28 | $48.28 | $48.28 | $47.17 | 1 |
| 2019-10-07 | $48.28 | $48.28 | $48.28 | $48.28 | $47.17 | 42 |
| 2019-10-04 | $48.28 | $48.28 | $48.28 | $48.28 | $47.17 | 793 |
| 2019-10-03 | $47.70 | $47.70 | $47.70 | $47.70 | $46.60 | 200 |
| 2019-10-02 | $47.31 | $47.31 | $47.31 | $47.31 | $46.22 | 0 |
| 2019-10-01 | $47.31 | $47.31 | $47.31 | $47.31 | $46.22 | 36 |
| 2019-09-30 | $47.31 | $47.31 | $47.31 | $47.31 | $46.22 | 0 |
| 2019-09-27 | $47.64 | $47.64 | $47.23 | $47.31 | $46.22 | 4,426 |
| 2019-09-26 | $48.30 | $48.30 | $48.30 | $48.30 | $47.18 | 0 |
| 2019-09-25 | $48.30 | $48.30 | $48.30 | $48.30 | $47.18 | 233 |
| 2019-09-24 | $48.30 | $48.30 | $48.30 | $48.30 | $47.18 | 374 |
| 2019-09-23 | $48.97 | $48.97 | $48.97 | $48.97 | $47.84 | 329 |
| 2019-09-20 | $48.07 | $48.07 | $48.07 | $48.07 | $46.96 | 39 |
| 2019-09-19 | $48.07 | $48.07 | $48.07 | $48.07 | $46.96 | 49 |
| 2019-09-18 | $47.83 | $48.22 | $47.83 | $48.07 | $46.96 | 978 |
| 2019-09-17 | $47.95 | $47.95 | $47.80 | $47.80 | $46.69 | 1,017 |
| 2019-09-16 | $48.25 | $48.25 | $48.25 | $48.25 | $47.14 | 0 |
| 2019-09-13 | $48.25 | $48.25 | $48.25 | $48.25 | $47.14 | 101 |
| 2019-09-12 | $48.00 | $48.25 | $48.00 | $48.25 | $47.14 | 304 |
| 2019-09-11 | $48.34 | $48.34 | $48.30 | $48.30 | $47.19 | 837 |
| 2019-09-10 | $48.62 | $48.62 | $48.62 | $48.62 | $47.50 | 2 |
| 2019-09-09 | $48.65 | $48.65 | $48.62 | $48.62 | $47.50 | 246 |
| 2019-09-06 | $47.38 | $47.52 | $47.38 | $47.52 | $46.42 | 768 |
| 2019-09-05 | $47.73 | $47.73 | $47.46 | $47.46 | $46.36 | 514 |
| 2019-09-04 | $47.34 | $47.62 | $47.19 | $47.62 | $46.52 | 622 |
| 2019-09-03 | $47.40 | $47.40 | $47.40 | $47.40 | $46.31 | 0 |
| 2019-08-30 | $47.40 | $47.40 | $47.40 | $47.40 | $46.31 | 390 |
| 2019-08-29 | $47.00 | $47.00 | $47.00 | $47.00 | $45.91 | 137 |
| 2019-08-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.91 | 1,400 |
| 2019-08-27 | $47.31 | $47.31 | $47.31 | $47.31 | $46.21 | 165 |
| 2019-08-26 | $47.30 | $47.30 | $46.91 | $46.91 | $45.83 | 14,351 |
| 2019-08-23 | $47.30 | $47.30 | $47.30 | $47.30 | $46.21 | 0 |
| 2019-08-22 | $47.27 | $47.30 | $47.27 | $47.30 | $46.21 | 1,300 |
| 2019-08-21 | $47.27 | $47.42 | $47.13 | $47.13 | $46.05 | 2,419 |
| 2019-08-20 | $47.19 | $47.19 | $47.06 | $47.10 | $46.01 | 2,000 |
| 2019-08-19 | $47.11 | $47.11 | $47.11 | $47.11 | $46.02 | 117 |
| 2019-08-16 | $47.11 | $47.11 | $47.11 | $47.11 | $46.02 | 23 |
| 2019-08-15 | $47.11 | $47.11 | $47.11 | $47.11 | $46.02 | 48 |
| 2019-08-14 | $47.11 | $47.11 | $47.11 | $47.11 | $46.02 | 137 |
| 2019-08-13 | $48.14 | $48.14 | $48.14 | $48.14 | $47.03 | 138 |
| 2019-08-12 | $48.22 | $48.45 | $48.22 | $48.45 | $47.33 | 808 |
| 2019-08-09 | $48.69 | $48.69 | $48.69 | $48.69 | $47.56 | 100 |
| 2019-08-08 | $48.50 | $48.50 | $48.50 | $48.50 | $47.38 | 140 |
| 2019-08-07 | $49.05 | $49.05 | $48.50 | $48.50 | $47.38 | 100 |
| 2019-08-06 | $48.50 | $48.50 | $48.50 | $48.50 | $47.38 | 24 |
| 2019-08-05 | $49.05 | $49.05 | $48.50 | $48.50 | $47.38 | 1,700 |
| 2019-08-02 | $49.05 | $49.05 | $48.50 | $48.50 | $47.38 | 1,700 |
| 2019-08-01 | $50.00 | $50.00 | $49.44 | $49.44 | $48.30 | 2,049 |
| 2019-07-31 | $49.41 | $49.41 | $49.41 | $49.41 | $48.15 | 1,870 |
| 2019-07-30 | $50.13 | $50.13 | $50.13 | $50.13 | $48.84 | 1,449 |
| 2019-07-29 | $49.16 | $49.17 | $49.13 | $49.14 | $47.88 | 1,000 |
| 2019-07-26 | $49.14 | $49.14 | $49.14 | $49.14 | $47.88 | 0 |
| 2019-07-25 | $49.16 | $49.17 | $49.13 | $49.14 | $47.88 | 1,039 |
| 2019-07-24 | $49.09 | $49.09 | $49.09 | $49.09 | $47.84 | 50 |
| 2019-07-23 | $49.09 | $49.09 | $49.09 | $49.09 | $47.84 | 40 |
| 2019-07-22 | $49.09 | $49.09 | $49.09 | $49.09 | $47.84 | 61 |
| 2019-07-19 | $49.09 | $49.09 | $49.09 | $49.09 | $47.84 | 94 |
| 2019-07-18 | $49.10 | $49.10 | $49.09 | $49.09 | $47.84 | 341 |
| 2019-07-17 | $48.27 | $48.27 | $48.27 | $48.27 | $47.04 | 0 |
| 2019-07-16 | $48.27 | $48.27 | $48.27 | $48.27 | $47.04 | 0 |
| 2019-07-15 | $48.27 | $48.27 | $48.27 | $48.27 | $47.04 | 2 |
| 2019-07-12 | $47.85 | $48.29 | $47.85 | $48.27 | $47.04 | 1,542 |
| 2019-07-11 | $49.29 | $49.29 | $48.46 | $48.46 | $47.22 | 11,151 |
| 2019-07-10 | $49.65 | $49.65 | $49.65 | $49.65 | $48.38 | 0 |
| 2019-07-09 | $49.30 | $49.72 | $49.27 | $49.65 | $48.38 | 1,407 |
| 2019-07-08 | $49.47 | $49.47 | $49.47 | $49.47 | $48.21 | 0 |
| 2019-07-05 | $49.47 | $49.47 | $49.47 | $49.47 | $48.21 | 15 |
| 2019-07-03 | $49.47 | $49.47 | $49.47 | $49.47 | $48.21 | 228 |
| 2019-07-02 | $49.94 | $49.94 | $49.21 | $49.47 | $48.21 | 1,357 |
| 2019-07-01 | $49.51 | $49.51 | $49.51 | $49.51 | $48.24 | 70 |
| 2019-06-28 | $49.22 | $49.51 | $49.12 | $49.51 | $48.24 | 520 |
| 2019-06-27 | $49.11 | $49.11 | $49.11 | $49.11 | $47.85 | 23 |
| 2019-06-26 | $49.11 | $49.11 | $49.11 | $49.11 | $47.85 | 6 |
| 2019-06-25 | $49.11 | $49.11 | $49.11 | $49.11 | $47.85 | 247 |
| 2019-06-24 | $49.49 | $49.49 | $49.49 | $49.49 | $48.22 | 194 |
| 2019-06-21 | $49.43 | $49.43 | $49.43 | $49.43 | $48.17 | 0 |
| 2019-06-20 | $49.43 | $49.43 | $49.43 | $49.43 | $48.17 | 704 |
| 2019-06-19 | $48.35 | $48.35 | $48.35 | $48.35 | $47.12 | 24 |
| 2019-06-18 | $48.22 | $48.35 | $48.22 | $48.35 | $47.12 | 722 |
| 2019-06-17 | $48.10 | $48.10 | $48.10 | $48.10 | $46.87 | 230 |
| 2019-06-14 | $47.17 | $47.17 | $47.17 | $47.17 | $45.96 | 0 |
| 2019-06-13 | $47.17 | $47.17 | $47.17 | $47.17 | $45.96 | 198 |
| 2019-06-12 | $47.67 | $47.76 | $47.67 | $47.76 | $46.54 | 911 |
| 2019-06-11 | $47.54 | $47.54 | $47.54 | $47.54 | $46.33 | 236 |
| 2019-06-07 | $46.48 | $46.48 | $46.20 | $46.26 | $45.08 | 929 |
| 2019-06-06 | $46.26 | $46.26 | $46.26 | $46.26 | $45.07 | 0 |
| 2019-06-05 | $46.51 | $46.51 | $46.26 | $46.26 | $45.07 | 370 |
| 2019-06-04 | $46.05 | $46.05 | $46.05 | $46.05 | $44.87 | 1,137 |
| 2019-06-03 | $45.40 | $45.56 | $45.40 | $45.56 | $44.40 | 1,471 |
| 2019-05-31 | $44.45 | $44.45 | $44.45 | $44.45 | $43.31 | 263 |
| 2019-05-30 | $44.27 | $44.27 | $44.27 | $44.27 | $43.14 | 2 |
| 2019-05-29 | $44.43 | $44.43 | $44.27 | $44.27 | $43.14 | 654 |
| 2019-05-28 | $44.43 | $44.43 | $44.43 | $44.43 | $43.29 | 0 |
| 2019-05-24 | $44.44 | $44.44 | $44.43 | $44.43 | $43.29 | 520 |
| 2019-05-23 | $42.80 | $42.80 | $42.80 | $42.80 | $41.71 | 0 |
| 2019-05-22 | $42.80 | $42.80 | $42.80 | $42.80 | $41.71 | 382 |
| 2019-05-21 | $42.92 | $42.92 | $42.92 | $42.92 | $41.83 | 120 |
| 2019-05-20 | $42.50 | $42.50 | $42.50 | $42.50 | $41.41 | 0 |
| 2019-05-17 | $42.50 | $42.50 | $42.50 | $42.50 | $41.41 | 9 |
| 2019-05-16 | $42.65 | $42.80 | $42.50 | $42.50 | $41.41 | 921 |
| 2019-05-15 | $41.59 | $41.59 | $41.59 | $41.59 | $40.53 | 50 |
| 2019-05-14 | $41.59 | $41.59 | $41.59 | $41.59 | $40.53 | 0 |
| 2019-05-13 | $41.52 | $41.59 | $41.52 | $41.59 | $40.53 | 840 |
| 2019-05-10 | $41.65 | $41.66 | $41.65 | $41.66 | $40.59 | 481 |
| 2019-05-09 | $41.21 | $41.21 | $41.21 | $41.21 | $40.16 | 314 |
| 2019-05-08 | $40.96 | $41.10 | $40.56 | $40.56 | $39.52 | 16,289 |
| 2019-05-07 | $40.99 | $41.03 | $40.85 | $40.87 | $39.83 | 42,643 |
| 2019-05-06 | $40.59 | $40.59 | $40.56 | $40.56 | $39.52 | 200 |
| 2019-05-03 | $41.00 | $41.10 | $40.90 | $40.94 | $39.89 | 17,184 |
| 2019-05-02 | $41.39 | $41.39 | $40.90 | $40.90 | $39.85 | 2,660 |
| 2019-05-01 | $42.32 | $42.32 | $41.82 | $41.82 | $40.62 | 2,335 |
| 2019-04-30 | $41.08 | $41.08 | $41.08 | $41.08 | $39.90 | 482 |
| 2019-04-29 | $40.50 | $40.50 | $40.50 | $40.50 | $39.34 | 134 |
| 2019-04-26 | $40.88 | $40.88 | $40.88 | $40.88 | $39.71 | 305 |
| 2019-04-25 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 2 |
| 2019-04-24 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 30 |
| 2019-04-23 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 17 |
| 2019-04-22 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2019-04-18 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2019-04-17 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 0 |
| 2019-04-15 | $41.28 | $41.28 | $41.28 | $41.28 | $40.10 | 150 |
| 2019-04-12 | $40.33 | $40.96 | $40.33 | $40.96 | $39.79 | 2,770 |
| 2019-04-11 | $42.99 | $42.99 | $39.53 | $39.53 | $38.40 | 4,574 |
| 2019-04-10 | $44.00 | $44.00 | $44.00 | $44.00 | $42.75 | 269 |
| 2019-04-09 | $43.71 | $43.71 | $43.71 | $43.71 | $42.47 | 26 |
| 2019-04-08 | $43.71 | $43.71 | $43.71 | $43.71 | $42.47 | 0 |
| 2019-04-05 | $43.71 | $43.71 | $43.71 | $43.71 | $42.47 | 0 |
| 2019-04-04 | $43.71 | $43.71 | $43.71 | $43.71 | $42.47 | 42 |
| 2019-04-03 | $43.73 | $43.73 | $43.71 | $43.71 | $42.47 | 300 |
| 2019-04-02 | $42.55 | $42.55 | $42.55 | $42.55 | $41.34 | 0 |
| 2019-04-01 | $42.55 | $42.55 | $42.55 | $42.55 | $41.34 | 49 |
| 2019-03-29 | $42.55 | $42.55 | $42.55 | $42.55 | $41.34 | 0 |
| 2019-03-28 | $42.55 | $42.55 | $42.55 | $42.55 | $41.34 | 5 |
| 2019-03-27 | $42.54 | $42.55 | $42.54 | $42.55 | $41.34 | 307 |
| 2019-03-26 | $43.06 | $43.06 | $43.06 | $43.06 | $41.83 | 0 |
| 2019-03-25 | $43.06 | $43.06 | $43.06 | $43.06 | $41.83 | 53 |
| 2019-03-22 | $43.06 | $43.06 | $43.06 | $43.06 | $41.83 | 10,604 |
| 2019-03-21 | $43.30 | $43.30 | $43.30 | $43.30 | $42.06 | 52 |
| 2019-03-20 | $42.94 | $43.30 | $42.94 | $43.30 | $42.06 | 2,185 |
| 2019-03-19 | $42.77 | $42.78 | $42.77 | $42.78 | $41.56 | 644 |
| 2019-03-18 | $42.60 | $42.60 | $42.60 | $42.60 | $41.38 | 254 |
| 2019-03-15 | $42.58 | $42.58 | $42.51 | $42.51 | $41.30 | 2,466 |
| 2019-03-14 | $42.75 | $42.75 | $42.75 | $42.75 | $41.53 | 145 |
| 2019-03-13 | $42.99 | $42.99 | $42.99 | $42.99 | $41.77 | 384 |
| 2019-03-12 | $42.56 | $42.56 | $41.81 | $41.83 | $40.64 | 2,709 |
| 2019-03-11 | $42.35 | $42.35 | $42.05 | $42.05 | $40.85 | 276 |
| 2019-03-08 | $42.52 | $42.54 | $42.51 | $42.51 | $41.30 | 2,025 |
| 2019-03-07 | $42.75 | $42.75 | $42.75 | $42.75 | $41.53 | 194 |
| 2019-03-06 | $43.74 | $43.74 | $43.74 | $43.74 | $42.49 | 64 |
| 2019-03-05 | $43.74 | $43.74 | $43.74 | $43.74 | $42.49 | 2,115 |
| 2019-03-04 | $43.80 | $43.80 | $43.80 | $43.80 | $42.55 | 377 |
| 2019-03-01 | $44.58 | $44.58 | $44.28 | $44.56 | $43.29 | 12,109 |
| 2019-02-28 | $44.90 | $44.90 | $44.59 | $44.76 | $43.48 | 8,382 |
| 2019-02-27 | $45.05 | $45.05 | $45.05 | $45.05 | $43.77 | 464 |
| 2019-02-26 | $45.08 | $45.08 | $45.08 | $45.08 | $43.80 | 379 |
| 2019-02-25 | $45.13 | $45.13 | $45.13 | $45.13 | $43.84 | 555 |
| 2019-02-22 | $45.02 | $45.63 | $44.88 | $45.63 | $44.33 | 2,833 |
| 2019-02-21 | $45.18 | $45.18 | $44.61 | $44.61 | $43.34 | 1,681 |
| 2019-02-20 | $45.51 | $45.51 | $44.86 | $44.86 | $43.58 | 1,822 |
| 2019-02-19 | $46.84 | $46.84 | $46.84 | $46.84 | $45.51 | 849 |
| 2019-02-15 | $48.88 | $48.88 | $48.88 | $48.88 | $47.49 | 1,015 |
| 2019-02-14 | $51.97 | $51.97 | $51.97 | $51.97 | $50.48 | 1 |
| 2019-02-13 | $51.97 | $51.97 | $51.97 | $51.97 | $50.48 | 0 |
| 2019-02-12 | $51.97 | $51.97 | $51.97 | $51.97 | $50.48 | 205 |
| 2019-02-11 | $51.93 | $51.93 | $51.93 | $51.93 | $50.45 | 62 |
| 2019-02-08 | $51.92 | $51.93 | $51.92 | $51.93 | $50.45 | 379 |
| 2019-02-07 | $51.70 | $51.70 | $51.70 | $51.70 | $50.23 | 104 |
| 2019-02-06 | $52.46 | $52.46 | $52.46 | $52.46 | $50.96 | 0 |
| 2019-02-05 | $52.46 | $52.46 | $52.46 | $52.46 | $50.96 | 254 |
| 2019-02-04 | $52.75 | $52.75 | $52.61 | $52.68 | $51.18 | 2,099 |
| 2019-02-01 | $53.59 | $53.59 | $53.59 | $53.59 | $52.06 | 155 |
| 2019-01-31 | $53.50 | $53.50 | $53.49 | $53.49 | $51.84 | 816 |
| 2019-01-30 | $52.75 | $52.75 | $52.75 | $52.75 | $51.12 | 0 |
| 2019-01-29 | $52.75 | $52.75 | $52.75 | $52.75 | $51.12 | 139 |
| 2019-01-28 | $53.10 | $53.10 | $53.10 | $53.10 | $51.47 | 153 |
| 2019-01-25 | $53.02 | $53.02 | $53.02 | $53.02 | $51.39 | 522 |
| 2019-01-24 | $53.05 | $53.05 | $53.05 | $53.05 | $51.42 | 408 |
| 2019-01-23 | $51.85 | $51.87 | $51.85 | $51.87 | $50.28 | 369 |
| 2019-01-22 | $50.89 | $50.89 | $50.89 | $50.89 | $49.32 | 775 |
| 2019-01-18 | $51.65 | $51.65 | $51.57 | $51.57 | $49.99 | 663 |
| 2019-01-17 | $51.38 | $51.38 | $51.38 | $51.38 | $49.80 | 1,659 |
| 2019-01-16 | $50.04 | $50.04 | $50.04 | $50.04 | $48.50 | 0 |
| 2019-01-15 | $50.16 | $50.16 | $50.04 | $50.04 | $48.50 | 2,000 |
| 2019-01-14 | $49.11 | $49.45 | $49.11 | $49.33 | $47.81 | 2,260 |
| 2019-01-11 | $48.95 | $48.95 | $48.95 | $48.95 | $47.45 | 82 |
| 2019-01-10 | $49.08 | $49.08 | $48.95 | $48.95 | $47.45 | 1,887 |
| 2019-01-09 | $48.93 | $48.93 | $48.93 | $48.93 | $47.42 | 143 |
| 2019-01-08 | $47.72 | $47.73 | $47.67 | $47.67 | $46.21 | 3,184 |
| 2019-01-07 | $45.91 | $47.52 | $45.90 | $47.52 | $46.05 | 1,794 |
| 2019-01-04 | $46.10 | $46.18 | $46.09 | $46.14 | $44.72 | 2,712 |
| 2019-01-03 | $45.66 | $45.94 | $45.66 | $45.94 | $44.52 | 664 |
| 2019-01-02 | $44.92 | $44.97 | $44.92 | $44.97 | $43.59 | 3,689 |
| 2018-12-31 | $44.95 | $44.95 | $44.44 | $44.44 | $43.07 | 648 |
| 2018-12-27 | $44.40 | $44.51 | $44.40 | $44.50 | $43.13 | 687 |
| 2018-12-26 | $44.58 | $44.58 | $44.58 | $44.58 | $43.21 | 0 |
| 2018-12-24 | $44.58 | $44.58 | $44.58 | $44.58 | $43.21 | 130 |
| 2018-12-21 | $45.14 | $45.14 | $45.14 | $45.14 | $43.75 | 131 |
| 2018-12-20 | $44.99 | $45.14 | $44.99 | $45.14 | $43.75 | 311 |
| 2018-12-19 | $45.02 | $45.02 | $45.02 | $45.02 | $43.63 | 287 |
| 2018-12-18 | $45.07 | $45.48 | $45.07 | $45.48 | $44.08 | 1,167 |
| 2018-12-17 | $45.00 | $45.00 | $45.00 | $45.00 | $43.62 | 743 |
| 2018-12-14 | $48.00 | $48.00 | $48.00 | $48.00 | $46.52 | 0 |
| 2018-12-13 | $48.00 | $48.00 | $48.00 | $48.00 | $46.52 | 262 |
| 2018-12-12 | $48.25 | $48.25 | $48.25 | $48.25 | $46.77 | 30 |
| 2018-12-11 | $48.25 | $48.25 | $48.25 | $48.25 | $46.77 | 0 |
| 2018-12-10 | $48.25 | $48.25 | $48.25 | $48.25 | $46.77 | 0 |
| 2018-12-07 | $48.25 | $48.25 | $48.25 | $48.25 | $46.77 | 0 |
| 2018-12-06 | $48.23 | $48.25 | $48.23 | $48.25 | $46.77 | 2,212 |
| 2018-12-04 | $49.76 | $49.76 | $49.76 | $49.76 | $48.23 | 0 |
| 2018-12-03 | $49.60 | $49.79 | $49.53 | $49.76 | $48.23 | 4,200 |
| 2018-11-30 | $49.33 | $49.33 | $49.33 | $49.33 | $47.81 | 4,630 |
| 2018-11-29 | $49.11 | $49.33 | $48.78 | $49.33 | $47.81 | 4,920 |
| 2018-11-28 | $48.48 | $49.00 | $48.48 | $48.96 | $47.45 | 8,971 |
| 2018-11-27 | $48.60 | $48.80 | $48.60 | $48.75 | $47.25 | 7,884 |
| 2018-11-26 | $48.83 | $49.21 | $48.83 | $49.21 | $47.70 | 2,861 |
| 2018-11-21 | $50.05 | $50.13 | $49.42 | $49.70 | $48.17 | 3,203 |
| 2018-11-20 | $49.91 | $49.91 | $49.26 | $49.26 | $47.75 | 940 |
| 2018-11-19 | $52.00 | $52.00 | $52.00 | $52.00 | $50.40 | 0 |
| 2018-11-16 | $52.25 | $52.25 | $51.85 | $52.00 | $50.40 | 4,642 |
| 2018-11-15 | $52.00 | $52.00 | $52.00 | $52.00 | $50.40 | 160 |
| 2018-11-14 | $52.80 | $52.91 | $52.55 | $52.85 | $51.22 | 3,708 |
| 2018-11-13 | $54.14 | $54.14 | $54.14 | $54.14 | $52.47 | 22 |
| 2018-11-12 | $54.14 | $54.14 | $54.14 | $54.14 | $52.47 | 210 |
| 2018-11-09 | $54.10 | $54.10 | $54.10 | $54.10 | $52.43 | 21 |
| 2018-11-08 | $53.90 | $54.40 | $53.90 | $54.10 | $52.43 | 2,690 |
| 2018-11-07 | $54.41 | $54.41 | $54.41 | $54.41 | $52.73 | 0 |
| 2018-11-06 | $54.36 | $54.41 | $54.36 | $54.41 | $52.73 | 381 |
| 2018-11-05 | $54.40 | $54.40 | $54.40 | $54.40 | $52.73 | 145 |
| 2018-11-02 | $53.16 | $53.16 | $53.16 | $53.16 | $51.53 | 0 |
| 2018-11-01 | $52.62 | $53.16 | $52.62 | $53.16 | $51.42 | 1,300 |
| 2018-10-31 | $51.60 | $51.81 | $51.60 | $51.81 | $50.11 | 820 |
| 2018-10-30 | $51.68 | $51.68 | $51.60 | $51.60 | $49.90 | 501 |
| 2018-10-29 | $51.67 | $51.67 | $51.61 | $51.61 | $49.91 | 200 |
| 2018-10-26 | $51.67 | $51.67 | $51.67 | $51.67 | $49.97 | 0 |
| 2018-10-25 | $51.67 | $51.67 | $51.67 | $51.67 | $49.97 | 400 |
| 2018-10-24 | $52.61 | $52.61 | $51.55 | $51.55 | $49.86 | 31,467 |
| 2018-10-23 | $51.95 | $52.39 | $51.80 | $52.39 | $50.67 | 28,203 |
| 2018-10-22 | $52.49 | $52.50 | $52.00 | $52.21 | $50.49 | 24,982 |
| 2018-10-19 | $53.00 | $53.00 | $53.00 | $53.00 | $51.26 | 0 |
| 2018-10-18 | $53.00 | $53.00 | $53.00 | $53.00 | $51.26 | 400 |
| 2018-10-17 | $52.35 | $52.35 | $52.35 | $52.35 | $50.63 | 0 |
| 2018-10-16 | $52.35 | $52.35 | $52.35 | $52.35 | $50.63 | 200 |
| 2018-10-15 | $52.33 | $52.33 | $52.25 | $52.25 | $50.53 | 1,087 |
| 2018-10-12 | $51.15 | $51.89 | $51.15 | $51.89 | $50.19 | 730 |
| 2018-10-11 | $51.11 | $51.26 | $50.30 | $50.30 | $48.65 | 4,378 |
| 2018-10-10 | $48.95 | $48.95 | $48.95 | $48.95 | $47.34 | 200 |
| 2018-10-09 | $46.87 | $46.87 | $46.87 | $46.87 | $45.33 | 9,700 |
| 2018-10-08 | $46.87 | $46.87 | $46.87 | $46.87 | $45.33 | 0 |
| 2018-10-05 | $47.35 | $48.05 | $46.78 | $46.87 | $45.33 | 3,200 |
| 2018-10-04 | $47.35 | $47.51 | $47.00 | $47.10 | $45.55 | 24,000 |
| 2018-10-03 | $49.70 | $49.70 | $49.70 | $49.70 | $48.07 | 0 |
| 2018-10-02 | $49.70 | $49.70 | $49.70 | $49.70 | $48.07 | 0 |
| 2018-10-01 | $49.32 | $49.70 | $49.32 | $49.70 | $48.07 | 1,140 |
| 2018-09-28 | $49.65 | $49.65 | $49.65 | $49.65 | $48.02 | 2,640 |
| 2018-09-27 | $49.30 | $49.30 | $49.30 | $49.30 | $47.68 | 118 |
| 2018-09-26 | $48.41 | $48.41 | $48.41 | $48.41 | $46.82 | 102 |
| 2018-09-25 | $48.43 | $48.43 | $48.41 | $48.41 | $46.82 | 744 |
| 2018-09-24 | $48.71 | $48.71 | $48.71 | $48.71 | $47.11 | 1,397 |
| 2018-09-21 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 0 |
| 2018-09-20 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 0 |
| 2018-09-19 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 65 |
| 2018-09-18 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 21 |
| 2018-09-17 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 50 |
| 2018-09-14 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 0 |
| 2018-09-13 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 0 |
| 2018-09-12 | $49.35 | $49.35 | $49.35 | $49.35 | $47.73 | 400 |
| 2018-09-11 | $46.17 | $46.17 | $46.17 | $46.17 | $44.65 | 0 |
| 2018-09-10 | $46.17 | $46.17 | $46.17 | $46.17 | $44.65 | 3 |
| 2018-09-07 | $46.17 | $46.17 | $46.17 | $46.17 | $44.65 | 0 |
| 2018-09-06 | $46.12 | $46.17 | $46.12 | $46.17 | $44.65 | 875 |
| 2018-09-05 | $45.64 | $45.66 | $45.64 | $45.66 | $44.16 | 1,475 |
| 2018-09-04 | $46.10 | $46.10 | $46.10 | $46.10 | $44.59 | 252 |
| 2018-08-31 | $46.66 | $46.66 | $46.66 | $46.66 | $45.13 | 565 |
| 2018-08-30 | $46.75 | $46.79 | $46.44 | $46.79 | $45.25 | 1,194 |
| 2018-08-29 | $45.79 | $45.79 | $45.79 | $45.79 | $44.28 | 45 |
| 2018-08-28 | $45.79 | $45.79 | $45.79 | $45.79 | $44.28 | 200 |
| 2018-08-27 | $45.50 | $45.50 | $45.50 | $45.50 | $44.01 | 48 |
| 2018-08-24 | $45.50 | $45.50 | $45.50 | $45.50 | $44.01 | 146 |
| 2018-08-23 | $46.05 | $46.05 | $46.05 | $46.05 | $44.54 | 1 |
| 2018-08-22 | $45.49 | $46.05 | $45.49 | $46.05 | $44.54 | 859 |
| 2018-08-21 | $45.96 | $45.96 | $45.96 | $45.96 | $44.45 | 419 |
| 2018-08-20 | $45.96 | $45.96 | $45.96 | $45.96 | $44.45 | 35 |
| 2018-08-17 | $45.93 | $45.96 | $45.93 | $45.96 | $44.45 | 4,551 |
| 2018-08-16 | $45.36 | $45.36 | $45.36 | $45.36 | $43.87 | 133 |
| 2018-08-15 | $45.36 | $45.36 | $45.36 | $45.36 | $43.87 | 400 |
| 2018-08-14 | $42.59 | $42.59 | $42.59 | $42.59 | $41.19 | 35 |
| 2018-08-13 | $42.59 | $42.59 | $42.59 | $42.59 | $41.19 | 75 |
| 2018-08-10 | $42.59 | $42.59 | $42.59 | $42.59 | $41.19 | 25 |
| 2018-08-09 | $42.59 | $42.59 | $42.59 | $42.59 | $41.19 | 6 |
| 2018-08-08 | $42.59 | $42.59 | $42.59 | $42.59 | $41.19 | 200 |
| 2018-08-07 | $42.74 | $42.92 | $42.74 | $42.89 | $41.48 | 1,558 |
| 2018-08-06 | $43.02 | $43.02 | $43.02 | $43.02 | $41.61 | 0 |
| 2018-08-03 | $43.02 | $43.02 | $43.02 | $43.02 | $41.61 | 217 |
| 2018-08-02 | $42.99 | $43.39 | $42.99 | $43.36 | $41.94 | 3,758 |
| 2018-08-01 | $42.86 | $42.86 | $42.86 | $42.86 | $41.45 | 200 |
| 2018-07-31 | $41.78 | $41.78 | $41.78 | $41.78 | $40.40 | 25 |
| 2018-07-30 | $42.50 | $42.50 | $41.78 | $41.78 | $40.40 | 4,154 |
| 2018-07-27 | $43.47 | $43.47 | $43.07 | $43.07 | $41.54 | 656 |
| 2018-07-26 | $43.18 | $43.20 | $43.00 | $43.00 | $41.47 | 2,444 |
| 2018-07-25 | $42.40 | $42.40 | $42.40 | $42.40 | $40.89 | 755 |
| 2018-07-24 | $43.30 | $43.30 | $43.30 | $43.30 | $41.76 | 855 |
| 2018-07-23 | $43.38 | $43.38 | $43.20 | $43.33 | $41.79 | 770 |
| 2018-07-20 | $42.87 | $42.87 | $42.87 | $42.87 | $41.35 | 0 |
| 2018-07-19 | $42.87 | $42.87 | $42.87 | $42.87 | $41.35 | 77 |
| 2018-07-18 | $42.51 | $42.87 | $42.50 | $42.87 | $41.35 | 600 |
| 2018-07-17 | $42.00 | $42.01 | $42.00 | $42.01 | $40.51 | 616 |
| 2018-07-16 | $41.53 | $41.53 | $41.46 | $41.46 | $39.99 | 427 |
| 2018-07-13 | $41.86 | $41.86 | $41.50 | $41.52 | $40.04 | 1,665 |
| 2018-07-12 | $41.17 | $41.17 | $41.17 | $41.17 | $39.70 | 176 |
| 2018-07-11 | $39.41 | $41.06 | $39.41 | $39.95 | $38.53 | 3,668 |
| 2018-07-10 | $38.27 | $38.27 | $38.27 | $38.27 | $36.91 | 184 |
| 2018-07-09 | $38.27 | $38.27 | $38.27 | $38.27 | $36.91 | 0 |
| 2018-07-06 | $38.27 | $38.27 | $38.27 | $38.27 | $36.91 | 0 |
| 2018-07-05 | $38.27 | $38.27 | $38.27 | $38.27 | $36.91 | 0 |
| 2018-07-03 | $37.84 | $38.27 | $37.84 | $38.27 | $36.91 | 1,451 |
| 2018-07-02 | $38.05 | $38.05 | $38.05 | $38.05 | $36.70 | 0 |
| 2018-06-29 | $39.00 | $39.00 | $38.05 | $38.05 | $36.70 | 10,312 |
| 2018-06-28 | $37.04 | $37.35 | $36.94 | $37.35 | $36.02 | 885 |
| 2018-06-27 | $37.84 | $37.84 | $37.84 | $37.84 | $36.50 | 0 |
| 2018-06-26 | $37.84 | $37.84 | $37.84 | $37.84 | $36.50 | 0 |
| 2018-06-25 | $37.84 | $37.84 | $37.84 | $37.84 | $36.50 | 25 |
| 2018-06-22 | $37.84 | $37.84 | $37.84 | $37.84 | $36.50 | 5,631 |
| 2018-06-21 | $37.91 | $37.91 | $37.91 | $37.91 | $36.56 | 93 |
| 2018-06-20 | $37.55 | $38.21 | $37.55 | $37.91 | $36.56 | 1,832 |
| 2018-06-19 | $37.68 | $37.68 | $37.68 | $37.68 | $36.34 | 710 |
| 2018-06-18 | $37.99 | $37.99 | $37.99 | $37.99 | $36.64 | 120 |
| 2018-06-15 | $37.99 | $37.99 | $37.99 | $37.99 | $36.64 | 760 |
| 2018-06-14 | $37.99 | $37.99 | $37.99 | $37.99 | $36.64 | 0 |
| 2018-06-13 | $37.99 | $37.99 | $37.99 | $37.99 | $36.64 | 20 |
| 2018-06-12 | $38.22 | $38.22 | $37.99 | $37.99 | $36.64 | 4,977 |
| 2018-06-11 | $37.46 | $37.46 | $37.46 | $37.46 | $36.13 | 0 |
| 2018-06-08 | $37.46 | $37.46 | $37.46 | $37.46 | $36.13 | 0 |
| 2018-06-07 | $37.46 | $37.46 | $37.46 | $37.46 | $36.13 | 100 |
| 2018-06-06 | $37.34 | $37.34 | $37.34 | $37.34 | $36.02 | 140 |
| 2018-06-05 | $37.34 | $37.34 | $37.34 | $37.34 | $36.02 | 0 |
| 2018-06-04 | $37.34 | $37.34 | $37.34 | $37.34 | $36.02 | 200 |
| 2018-06-01 | $37.25 | $37.25 | $37.24 | $37.24 | $35.91 | 500 |
| 2018-05-31 | $37.37 | $37.37 | $37.37 | $37.37 | $36.04 | 1,500 |
| 2018-05-30 | $37.37 | $37.37 | $37.37 | $37.37 | $36.04 | 1,145 |
| 2018-05-29 | $37.80 | $37.80 | $36.98 | $36.98 | $35.67 | 2,041 |
| 2018-05-25 | $37.87 | $37.87 | $37.87 | $37.87 | $36.52 | 626 |
| 2018-05-24 | $38.49 | $38.49 | $38.49 | $38.49 | $37.13 | 252 |
| 2018-05-23 | $38.53 | $38.53 | $38.53 | $38.53 | $37.16 | 810 |
| 2018-05-22 | $37.73 | $37.73 | $37.73 | $37.73 | $36.39 | 0 |
| 2018-05-21 | $37.73 | $37.73 | $37.73 | $37.73 | $36.39 | 0 |
| 2018-05-18 | $37.73 | $37.73 | $37.73 | $37.73 | $36.39 | 170 |
| 2018-05-17 | $37.50 | $37.68 | $37.50 | $37.59 | $36.25 | 4,399 |
| 2018-05-16 | $37.10 | $37.38 | $37.10 | $37.38 | $36.06 | 2,492 |
| 2018-05-15 | $36.93 | $36.93 | $36.93 | $36.93 | $35.62 | 1,432 |
| 2018-05-14 | $37.08 | $37.08 | $37.08 | $37.08 | $35.77 | 293 |
| 2018-05-11 | $35.39 | $35.39 | $35.39 | $35.39 | $34.13 | 134 |
| 2018-05-10 | $35.39 | $35.39 | $35.39 | $35.39 | $34.13 | 0 |
| 2018-05-09 | $35.39 | $35.39 | $35.39 | $35.39 | $34.13 | 93 |
| 2018-05-08 | $35.55 | $35.55 | $35.39 | $35.39 | $34.13 | 3,071 |
| 2018-05-07 | $35.85 | $35.85 | $35.85 | $35.85 | $34.57 | 0 |
| 2018-05-04 | $35.57 | $35.85 | $35.56 | $35.85 | $34.57 | 1,140 |
| 2018-05-03 | $35.76 | $35.76 | $35.33 | $35.41 | $34.16 | 2,318 |
| 2018-05-02 | $35.85 | $35.85 | $35.85 | $35.85 | $34.58 | 280 |
| 2018-05-01 | $35.85 | $35.85 | $35.85 | $35.85 | $34.58 | 97 |
| 2018-04-30 | $36.56 | $36.72 | $35.85 | $35.85 | $34.46 | 6,793 |
| 2018-04-27 | $36.25 | $36.29 | $36.25 | $36.29 | $34.88 | 626 |
| 2018-04-26 | $36.66 | $36.66 | $36.66 | $36.66 | $35.24 | 0 |
| 2018-04-25 | $36.66 | $36.66 | $36.66 | $36.66 | $35.24 | 5 |
| 2018-04-24 | $36.66 | $36.66 | $36.66 | $36.66 | $35.24 | 380 |
| 2018-04-23 | $36.66 | $36.66 | $36.66 | $36.66 | $35.24 | 1,128 |
| 2018-04-20 | $36.66 | $36.66 | $36.66 | $36.66 | $35.25 | 320 |
| 2018-04-19 | $37.48 | $37.48 | $37.05 | $37.05 | $35.62 | 513 |
| 2018-04-18 | $37.51 | $37.51 | $37.44 | $37.44 | $35.99 | 626 |
| 2018-04-17 | $37.66 | $37.66 | $37.66 | $37.66 | $36.21 | 107 |
| 2018-04-16 | $37.66 | $37.66 | $37.66 | $37.66 | $36.21 | 9 |
| 2018-04-13 | $37.66 | $37.66 | $37.66 | $37.66 | $36.21 | 28 |
| 2018-04-12 | $37.66 | $37.66 | $37.66 | $37.66 | $36.21 | 5,600 |
| 2018-04-11 | $37.97 | $37.97 | $37.97 | $37.97 | $36.51 | 245 |
| 2018-04-10 | $39.74 | $39.74 | $39.74 | $39.74 | $38.21 | 93 |
| 2018-04-09 | $39.74 | $39.74 | $39.74 | $39.74 | $38.21 | 500 |
| 2018-04-06 | $40.22 | $40.28 | $40.22 | $40.28 | $38.72 | 2,262 |
| 2018-04-05 | $39.27 | $39.27 | $39.27 | $39.27 | $37.75 | 49 |
| 2018-04-04 | $39.13 | $39.43 | $39.05 | $39.27 | $37.75 | 1,041 |
| 2018-04-03 | $39.43 | $39.43 | $39.43 | $39.43 | $37.90 | 567 |
| 2018-04-02 | $39.42 | $39.42 | $39.42 | $39.42 | $37.90 | 5 |
| 2018-03-29 | $39.56 | $39.56 | $39.42 | $39.42 | $37.90 | 4,795 |
| 2018-03-28 | $39.41 | $39.41 | $39.40 | $39.40 | $37.87 | 589 |
| 2018-03-27 | $39.37 | $39.37 | $39.37 | $39.37 | $37.85 | 8 |
| 2018-03-26 | $39.37 | $39.37 | $39.37 | $39.37 | $37.85 | 134 |
| 2018-03-23 | $39.37 | $39.37 | $39.37 | $39.37 | $37.85 | 208 |
| 2018-03-22 | $39.67 | $39.67 | $39.67 | $39.67 | $38.14 | 0 |
| 2018-03-21 | $39.67 | $39.67 | $39.67 | $39.67 | $38.14 | 600 |
| 2018-03-20 | $39.66 | $39.66 | $39.66 | $39.66 | $38.13 | 15,838 |
| 2018-03-19 | $39.67 | $39.67 | $39.42 | $39.42 | $37.89 | 425 |
| 2018-03-16 | $39.78 | $39.78 | $39.66 | $39.66 | $38.13 | 635 |
| 2018-03-15 | $39.90 | $39.90 | $39.85 | $39.85 | $38.31 | 775 |
| 2018-03-14 | $39.72 | $39.72 | $39.64 | $39.64 | $38.11 | 702 |
| 2018-03-13 | $39.61 | $39.61 | $39.61 | $39.61 | $38.08 | 100 |
| 2018-03-12 | $40.13 | $40.30 | $40.13 | $40.30 | $38.74 | 1,032 |
| 2018-03-09 | $39.64 | $39.64 | $39.64 | $39.64 | $38.11 | 20 |
| 2018-03-08 | $39.57 | $39.64 | $39.44 | $39.64 | $38.11 | 1,356 |
| 2018-03-07 | $39.63 | $39.63 | $39.63 | $39.63 | $38.10 | 69 |
| 2018-03-06 | $39.65 | $39.65 | $39.63 | $39.63 | $38.10 | 454 |
| 2018-03-05 | $39.27 | $39.38 | $39.27 | $39.29 | $37.77 | 870 |
| 2018-03-02 | $39.54 | $39.54 | $39.39 | $39.39 | $37.87 | 1,440 |
| 2018-03-01 | $39.60 | $39.60 | $39.60 | $39.60 | $38.07 | 25 |
| 2018-02-28 | $40.04 | $40.04 | $39.60 | $39.60 | $38.07 | 4,433 |
| 2018-02-27 | $41.08 | $41.08 | $41.08 | $41.08 | $39.49 | 70 |
| 2018-02-26 | $41.18 | $41.18 | $41.08 | $41.08 | $39.49 | 318 |
| 2018-02-23 | $41.49 | $41.49 | $41.49 | $41.49 | $39.89 | 1,250 |
| 2018-02-22 | $41.80 | $41.80 | $41.80 | $41.80 | $40.18 | 215 |
| 2018-02-21 | $41.41 | $41.41 | $41.22 | $41.22 | $39.63 | 855 |
| 2018-02-20 | $41.79 | $41.79 | $41.57 | $41.57 | $39.97 | 5,494 |
| 2018-02-16 | $40.60 | $40.60 | $40.60 | $40.60 | $39.03 | 1,504 |
| 2018-02-15 | $40.40 | $40.40 | $40.40 | $40.40 | $38.84 | 1,017 |
| 2018-02-14 | $40.39 | $40.39 | $40.39 | $40.39 | $38.83 | 0 |
| 2018-02-13 | $40.19 | $40.50 | $40.17 | $40.39 | $38.83 | 34,919 |
| 2018-02-12 | $40.46 | $40.46 | $40.46 | $40.46 | $38.90 | 1 |
| 2018-02-09 | $40.32 | $40.50 | $40.16 | $40.46 | $38.90 | 31,388 |
| 2018-02-08 | $40.70 | $40.70 | $40.69 | $40.69 | $39.12 | 1,220 |
| 2018-02-07 | $40.76 | $40.76 | $40.76 | $40.76 | $39.19 | 358 |
| 2018-02-06 | $39.87 | $39.87 | $39.86 | $39.86 | $38.32 | 378 |
| 2018-02-05 | $40.92 | $40.93 | $40.52 | $40.52 | $38.96 | 735 |
| 2018-02-02 | $42.99 | $42.99 | $42.99 | $42.99 | $41.33 | 50 |
| 2018-02-01 | $42.95 | $42.99 | $42.95 | $42.99 | $41.19 | 1,197 |
| 2018-01-31 | $43.01 | $43.01 | $43.01 | $43.01 | $41.20 | 0 |
| 2018-01-30 | $43.01 | $43.01 | $43.01 | $43.01 | $41.20 | 700 |
| 2018-01-29 | $43.62 | $43.62 | $43.62 | $43.62 | $41.79 | 234 |
| 2018-01-26 | $43.54 | $43.54 | $43.53 | $43.54 | $41.71 | 1,315 |
| 2018-01-25 | $43.16 | $43.28 | $43.16 | $43.28 | $41.46 | 690 |
| 2018-01-24 | $43.35 | $43.50 | $43.31 | $43.50 | $41.68 | 2,487 |
| 2018-01-23 | $42.80 | $42.96 | $42.80 | $42.96 | $41.15 | 2,830 |
| 2018-01-22 | $43.01 | $43.01 | $43.01 | $43.01 | $41.20 | 565 |
| 2018-01-19 | $42.15 | $42.15 | $42.15 | $42.15 | $40.38 | 0 |
| 2018-01-18 | $42.15 | $42.15 | $42.15 | $42.15 | $40.38 | 300 |
| 2018-01-17 | $42.36 | $42.36 | $42.32 | $42.32 | $40.55 | 400 |
| 2018-01-16 | $42.86 | $42.86 | $42.86 | $42.86 | $41.06 | 145 |
| 2018-01-12 | $42.69 | $42.89 | $42.60 | $42.86 | $41.06 | 5,507 |
| 2018-01-11 | $41.83 | $41.83 | $41.83 | $41.83 | $40.08 | 315 |
| 2018-01-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.24 | 506 |
| 2018-01-09 | $43.25 | $43.25 | $43.25 | $43.25 | $41.43 | 25 |
| 2018-01-08 | $43.16 | $43.31 | $43.16 | $43.25 | $41.43 | 1,333 |
| 2018-01-05 | $43.35 | $43.35 | $43.35 | $43.35 | $41.53 | 150 |
| 2018-01-04 | $42.98 | $43.00 | $42.98 | $42.99 | $41.19 | 1,628 |
| 2018-01-03 | $45.24 | $45.24 | $45.24 | $45.24 | $43.34 | 12 |
| 2018-01-02 | $44.54 | $45.25 | $44.46 | $45.24 | $43.34 | 1,340 |
| 2017-12-29 | $44.80 | $44.82 | $44.80 | $44.81 | $42.93 | 1,182 |
| 2017-12-28 | $44.56 | $44.56 | $44.56 | $44.56 | $42.69 | 0 |
| 2017-12-27 | $44.56 | $44.56 | $44.56 | $44.56 | $42.69 | 100 |
| 2017-12-26 | $43.55 | $43.55 | $43.55 | $43.55 | $41.72 | 0 |
| 2017-12-22 | $43.55 | $43.55 | $43.55 | $43.55 | $41.72 | 25 |
| 2017-12-21 | $43.52 | $43.55 | $43.52 | $43.55 | $41.72 | 1,982 |
| 2017-12-20 | $42.77 | $42.77 | $42.59 | $42.59 | $40.80 | 641 |
| 2017-12-19 | $42.43 | $42.43 | $42.43 | $42.43 | $40.65 | 0 |
| 2017-12-18 | $42.63 | $42.63 | $42.43 | $42.43 | $40.65 | 228 |
| 2017-12-15 | $41.03 | $41.03 | $41.03 | $41.03 | $39.31 | 760 |
| 2017-12-14 | $41.03 | $41.03 | $41.03 | $41.03 | $39.31 | 100 |
| 2017-12-13 | $40.19 | $40.19 | $40.19 | $40.19 | $38.51 | 0 |
| 2017-12-12 | $42.43 | $42.50 | $40.12 | $40.19 | $38.51 | 84,484 |
| 2017-12-11 | $41.85 | $42.00 | $41.62 | $42.00 | $40.24 | 3,358 |
| 2017-12-08 | $40.86 | $40.86 | $40.86 | $40.86 | $39.14 | 0 |
| 2017-12-07 | $40.50 | $40.86 | $40.29 | $40.86 | $39.14 | 1,473 |
| 2017-12-06 | $41.14 | $41.14 | $41.14 | $41.14 | $39.41 | 0 |
| 2017-12-05 | $41.14 | $41.14 | $41.14 | $41.14 | $39.41 | 100 |
| 2017-12-04 | $41.18 | $41.18 | $41.18 | $41.18 | $39.45 | 200 |
| 2017-12-01 | $40.78 | $40.79 | $40.78 | $40.79 | $39.07 | 295 |
| 2017-11-30 | $40.46 | $40.46 | $40.46 | $40.46 | $38.76 | 394 |
| 2017-11-29 | $41.07 | $41.07 | $41.07 | $41.07 | $39.34 | 230 |
| 2017-11-28 | $42.75 | $42.75 | $42.75 | $42.75 | $40.95 | 45 |
| 2017-11-27 | $42.75 | $42.75 | $42.75 | $42.75 | $40.95 | 0 |
| 2017-11-24 | $42.75 | $42.75 | $42.75 | $42.75 | $40.95 | 0 |
| 2017-11-22 | $42.71 | $42.75 | $42.71 | $42.75 | $40.95 | 845 |
| 2017-11-21 | $43.18 | $43.18 | $43.15 | $43.15 | $41.34 | 646 |
| 2017-11-20 | $42.70 | $42.70 | $42.70 | $42.70 | $40.91 | 0 |
| 2017-11-17 | $42.68 | $42.70 | $42.68 | $42.70 | $40.91 | 1,028 |
| 2017-11-16 | $42.37 | $42.38 | $42.37 | $42.38 | $40.60 | 231 |
| 2017-11-15 | $40.32 | $40.32 | $40.31 | $40.31 | $38.62 | 329 |
| 2017-11-14 | $39.30 | $39.30 | $39.30 | $39.30 | $37.65 | 0 |
| 2017-11-13 | $39.30 | $39.30 | $39.30 | $39.30 | $37.65 | 200 |
| 2017-11-10 | $40.53 | $40.53 | $40.53 | $40.53 | $38.83 | 11 |
| 2017-11-09 | $40.53 | $40.53 | $40.53 | $40.53 | $38.83 | 50 |
| 2017-11-08 | $40.53 | $40.53 | $40.53 | $40.53 | $38.83 | 200 |
| 2017-11-07 | $40.67 | $40.67 | $40.67 | $40.67 | $38.96 | 95 |
| 2017-11-06 | $40.30 | $40.69 | $40.30 | $40.67 | $38.96 | 2,240 |
| 2017-11-03 | $40.17 | $40.17 | $40.17 | $40.17 | $38.48 | 1,939 |
| 2017-11-02 | $39.41 | $39.41 | $39.41 | $39.41 | $37.75 | 0 |
| 2017-11-01 | $39.34 | $39.44 | $39.30 | $39.41 | $37.75 | 1,330 |
| 2017-10-31 | $39.82 | $39.82 | $39.82 | $39.82 | $38.04 | 465 |
| 2017-10-30 | $39.13 | $39.13 | $39.13 | $39.13 | $37.37 | 0 |
| 2017-10-27 | $39.13 | $39.13 | $39.13 | $39.13 | $37.37 | 0 |
| 2017-10-26 | $39.13 | $39.13 | $39.13 | $39.13 | $37.37 | 0 |
| 2017-10-25 | $39.20 | $39.20 | $39.13 | $39.13 | $37.37 | 225 |
| 2017-10-24 | $39.14 | $39.14 | $39.14 | $39.14 | $37.39 | 2,176 |
| 2017-10-23 | $38.68 | $38.68 | $38.68 | $38.68 | $36.95 | 275 |
| 2017-10-20 | $39.13 | $39.16 | $39.13 | $39.16 | $37.40 | 1,000 |
| 2017-10-19 | $39.75 | $39.75 | $39.75 | $39.75 | $37.97 | 69 |
| 2017-10-18 | $39.20 | $39.75 | $39.20 | $39.75 | $37.97 | 925 |
| 2017-10-17 | $38.68 | $38.68 | $38.68 | $38.68 | $36.95 | 0 |
| 2017-10-16 | $38.68 | $38.68 | $38.68 | $38.68 | $36.95 | 4 |
| 2017-10-13 | $38.68 | $38.68 | $38.68 | $38.68 | $36.95 | 0 |
| 2017-10-12 | $38.68 | $38.68 | $38.68 | $38.68 | $36.95 | 0 |
| 2017-10-11 | $38.58 | $38.70 | $38.58 | $38.68 | $36.95 | 16,952 |
| 2017-10-10 | $38.90 | $38.90 | $38.84 | $38.84 | $37.10 | 647 |
| 2017-10-09 | $39.10 | $39.10 | $39.10 | $39.10 | $37.35 | 0 |
| 2017-10-06 | $39.10 | $39.10 | $39.10 | $39.10 | $37.35 | 0 |
| 2017-10-05 | $39.10 | $39.10 | $39.10 | $39.10 | $37.35 | 0 |
| 2017-10-04 | $39.10 | $39.10 | $39.10 | $39.10 | $37.35 | 1 |
| 2017-10-03 | $39.10 | $39.10 | $39.10 | $39.10 | $37.35 | 100 |
| 2017-10-02 | $39.16 | $39.16 | $38.84 | $38.84 | $37.10 | 2,980 |
| 2017-09-29 | $39.15 | $39.15 | $39.15 | $39.15 | $37.39 | 630 |
| 2017-09-28 | $40.88 | $40.88 | $40.88 | $40.88 | $39.05 | 60 |
| 2017-09-27 | $40.88 | $40.88 | $40.88 | $40.88 | $39.05 | 0 |
| 2017-09-26 | $40.88 | $40.88 | $40.88 | $40.88 | $39.05 | 500 |
| 2017-09-25 | $39.34 | $39.34 | $39.34 | $39.34 | $37.58 | 2,597 |
| 2017-09-22 | $38.28 | $38.28 | $38.28 | $38.28 | $36.57 | 76 |
| 2017-09-21 | $38.28 | $38.28 | $38.28 | $38.28 | $36.57 | 0 |
| 2017-09-20 | $38.00 | $38.28 | $37.99 | $38.28 | $36.57 | 10,027 |
| 2017-09-19 | $37.99 | $37.99 | $37.99 | $37.99 | $36.29 | 174 |
| 2017-09-18 | $38.01 | $38.01 | $38.01 | $38.01 | $36.31 | 0 |
| 2017-09-15 | $38.01 | $38.01 | $38.01 | $38.01 | $36.31 | 0 |
| 2017-09-14 | $38.01 | $38.01 | $38.01 | $38.01 | $36.31 | 200 |
| 2017-09-13 | $38.20 | $38.20 | $38.19 | $38.19 | $36.48 | 465 |
| 2017-09-12 | $38.08 | $38.89 | $38.00 | $38.89 | $37.15 | 11,340 |
| 2017-09-11 | $37.91 | $37.91 | $37.91 | $37.91 | $36.21 | 0 |
| 2017-09-08 | $37.98 | $37.98 | $37.79 | $37.91 | $36.21 | 9,900 |
| 2017-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $37.25 | 520 |
| 2017-09-06 | $38.50 | $38.50 | $38.50 | $38.50 | $36.78 | 527 |
| 2017-09-05 | $38.17 | $38.36 | $38.05 | $38.36 | $36.64 | 3,628 |
| 2017-09-01 | $37.91 | $38.01 | $37.90 | $38.00 | $36.30 | 43,645 |
| 2017-08-31 | $37.25 | $37.64 | $37.25 | $37.64 | $35.95 | 795 |
| 2017-08-30 | $37.21 | $37.25 | $37.21 | $37.25 | $35.58 | 3,706 |
| 2017-08-29 | $37.46 | $37.46 | $37.46 | $37.46 | $35.78 | 0 |
| 2017-08-28 | $37.46 | $37.46 | $37.46 | $37.46 | $35.78 | 21 |
| 2017-08-25 | $37.46 | $37.46 | $37.46 | $37.46 | $35.78 | 500 |
| 2017-08-24 | $37.14 | $37.14 | $37.14 | $37.14 | $35.47 | 0 |
| 2017-08-23 | $37.14 | $37.14 | $37.14 | $37.14 | $35.47 | 200 |
| 2017-08-22 | $37.11 | $37.25 | $37.05 | $37.25 | $35.58 | 2,000 |
| 2017-08-21 | $36.53 | $36.53 | $36.51 | $36.51 | $34.88 | 500 |
| 2017-08-18 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 0 |
| 2017-08-17 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 0 |
| 2017-08-16 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 0 |
| 2017-08-15 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 0 |
| 2017-08-14 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 0 |
| 2017-08-11 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 18 |
| 2017-08-10 | $36.30 | $36.30 | $36.30 | $36.30 | $34.68 | 500 |
| 2017-08-09 | $36.77 | $36.77 | $36.77 | $36.77 | $35.13 | 2 |
| 2017-08-08 | $36.77 | $36.77 | $36.77 | $36.77 | $35.13 | 300 |
| 2017-08-07 | $37.45 | $37.45 | $37.45 | $37.45 | $35.77 | 0 |
| 2017-08-04 | $37.45 | $37.45 | $37.45 | $37.45 | $35.77 | 0 |
| 2017-08-03 | $37.45 | $37.45 | $37.45 | $37.45 | $35.77 | 0 |
| 2017-08-02 | $37.45 | $37.45 | $37.45 | $37.45 | $35.77 | 178 |
| 2017-08-01 | $37.59 | $37.60 | $37.40 | $37.45 | $35.77 | 1,126 |
| 2017-07-31 | $37.29 | $37.29 | $37.29 | $37.29 | $35.62 | 0 |
| 2017-07-28 | $37.29 | $37.29 | $37.29 | $37.29 | $35.62 | 0 |
| 2017-07-27 | $37.29 | $37.29 | $37.29 | $37.29 | $35.51 | 60 |
| 2017-07-26 | $37.29 | $37.29 | $37.29 | $37.29 | $35.51 | 1,000 |
| 2017-07-25 | $36.65 | $36.65 | $36.65 | $36.65 | $34.90 | 1 |
| 2017-07-24 | $36.65 | $36.65 | $36.65 | $36.65 | $34.90 | 0 |
| 2017-07-21 | $36.65 | $36.65 | $36.65 | $36.65 | $34.90 | 0 |
| 2017-07-20 | $36.65 | $36.65 | $36.65 | $36.65 | $34.90 | 300 |
| 2017-07-19 | $36.50 | $36.50 | $36.50 | $36.50 | $34.76 | 15 |
| 2017-07-18 | $36.50 | $36.50 | $36.50 | $36.50 | $34.76 | 54 |
| 2017-07-17 | $36.50 | $36.50 | $36.50 | $36.50 | $34.76 | 0 |
| 2017-07-14 | $36.50 | $36.50 | $36.50 | $36.50 | $34.76 | 0 |
| 2017-07-13 | $36.44 | $36.55 | $36.39 | $36.50 | $34.76 | 3,910 |
| 2017-07-12 | $36.04 | $36.04 | $36.02 | $36.02 | $34.30 | 300 |
| 2017-07-11 | $35.38 | $35.38 | $35.38 | $35.38 | $33.69 | 120 |
| 2017-07-10 | $35.38 | $35.38 | $35.38 | $35.38 | $33.69 | 70 |
| 2017-07-07 | $35.38 | $35.38 | $35.38 | $35.38 | $33.69 | 0 |
| 2017-07-06 | $35.38 | $35.38 | $35.38 | $35.38 | $33.69 | 0 |
| 2017-07-05 | $35.38 | $35.38 | $35.38 | $35.38 | $33.69 | 300 |
| 2017-07-03 | $35.78 | $35.78 | $35.78 | $35.78 | $34.07 | 0 |
| 2017-06-30 | $35.49 | $35.78 | $35.49 | $35.78 | $34.07 | 800 |
| 2017-06-29 | $34.70 | $34.70 | $34.70 | $34.70 | $33.04 | 0 |
| 2017-06-28 | $34.58 | $35.18 | $34.52 | $34.70 | $33.04 | 4,290 |
| 2017-06-27 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 150 |
| 2017-06-26 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 0 |
| 2017-06-23 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 60 |
| 2017-06-22 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 0 |
| 2017-06-21 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 58 |
| 2017-06-20 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 0 |
| 2017-06-19 | $35.26 | $35.26 | $35.26 | $35.26 | $33.58 | 275 |
| 2017-06-16 | $34.95 | $34.95 | $34.95 | $34.95 | $33.29 | 0 |
| 2017-06-15 | $34.95 | $34.95 | $34.95 | $34.95 | $33.29 | 0 |
| 2017-06-14 | $34.95 | $34.95 | $34.95 | $34.95 | $33.29 | 0 |
| 2017-06-13 | $34.95 | $34.95 | $34.95 | $34.95 | $33.29 | 15 |
| 2017-06-12 | $34.95 | $34.95 | $34.95 | $34.95 | $33.29 | 0 |
| 2017-06-09 | $34.93 | $35.16 | $34.93 | $34.95 | $33.29 | 466 |
| 2017-06-08 | $34.44 | $34.44 | $34.44 | $34.44 | $32.80 | 169 |
| 2017-06-07 | $35.55 | $35.55 | $35.55 | $35.55 | $33.85 | 82 |
| 2017-06-06 | $35.55 | $35.55 | $35.55 | $35.55 | $33.85 | 0 |
| 2017-06-05 | $35.55 | $35.55 | $35.55 | $35.55 | $33.85 | 300 |
| 2017-06-02 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 80 |
| 2017-06-01 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 186 |
| 2017-05-31 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 0 |
| 2017-05-30 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 28 |
| 2017-05-26 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 0 |
| 2017-05-25 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 1,100 |
| 2017-05-24 | $34.28 | $34.28 | $34.24 | $34.24 | $32.61 | 755 |
| 2017-05-23 | $35.12 | $35.12 | $35.05 | $35.05 | $33.38 | 270 |
| 2017-05-22 | $34.15 | $34.15 | $34.15 | $34.15 | $32.52 | 0 |
| 2017-05-19 | $34.17 | $34.17 | $34.15 | $34.15 | $32.52 | 1,523 |
| 2017-05-18 | $34.82 | $34.82 | $34.82 | $34.82 | $33.16 | 0 |
| 2017-05-17 | $34.82 | $34.82 | $34.82 | $34.82 | $33.16 | 200 |
| 2017-05-16 | $36.02 | $36.02 | $36.02 | $36.02 | $34.30 | 100 |
| 2017-05-15 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 0 |
| 2017-05-12 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 0 |
| 2017-05-11 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 0 |
| 2017-05-10 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 200 |
| 2017-05-09 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 0 |
| 2017-05-08 | $34.75 | $34.75 | $34.75 | $34.75 | $33.09 | 0 |
| 2017-05-05 | $34.46 | $34.75 | $34.46 | $34.75 | $33.09 | 570 |
| 2017-05-04 | $34.43 | $34.45 | $34.34 | $34.45 | $32.80 | 4,300 |
| 2017-05-03 | $34.45 | $34.45 | $34.45 | $34.45 | $32.80 | 3,000 |
| 2017-05-02 | $33.57 | $33.60 | $33.56 | $33.60 | $32.00 | 1,485 |
| 2017-05-01 | $33.95 | $33.95 | $33.95 | $33.95 | $32.33 | 150 |
| 2017-04-28 | $34.35 | $34.35 | $34.35 | $34.35 | $32.71 | 1,190 |
| 2017-04-27 | $35.44 | $35.45 | $34.52 | $34.52 | $32.76 | 1,700 |
| 2017-04-26 | $35.66 | $35.66 | $35.66 | $35.66 | $33.84 | 0 |
| 2017-04-25 | $35.66 | $35.66 | $35.66 | $35.66 | $33.84 | 0 |
| 2017-04-24 | $35.66 | $35.66 | $35.66 | $35.66 | $33.84 | 100 |
| 2017-04-21 | $36.70 | $36.70 | $36.70 | $36.70 | $34.83 | 2,300 |
| 2017-04-20 | $36.70 | $36.70 | $36.70 | $36.70 | $34.83 | 1,200 |
| 2017-04-19 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 500 |
| 2017-04-18 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 0 |
| 2017-04-17 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 0 |
| 2017-04-13 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 0 |
| 2017-04-12 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 2,400 |
| 2017-04-11 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 2,400 |
| 2017-04-10 | $35.98 | $35.98 | $35.98 | $35.98 | $34.15 | 200 |
| 2017-04-07 | $36.50 | $36.50 | $36.50 | $36.50 | $34.64 | 0 |
| 2017-04-06 | $36.42 | $36.50 | $36.42 | $36.50 | $34.64 | 980 |
| 2017-04-05 | $36.99 | $37.00 | $36.79 | $36.79 | $34.92 | 1,255 |
| 2017-04-04 | $37.17 | $37.20 | $37.00 | $37.00 | $35.12 | 1,500 |
| 2017-04-03 | $37.15 | $37.15 | $37.15 | $37.15 | $35.26 | 0 |
| 2017-03-31 | $36.85 | $37.15 | $36.85 | $37.15 | $35.26 | 705 |
| 2017-03-30 | $36.91 | $36.91 | $36.91 | $36.91 | $35.03 | 35 |
| 2017-03-29 | $36.91 | $36.91 | $36.91 | $36.91 | $35.03 | 200 |
| 2017-03-28 | $37.59 | $37.59 | $37.59 | $37.59 | $35.68 | 1,185 |
| 2017-03-27 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 200 |
| 2017-03-24 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 15 |
| 2017-03-23 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 0 |
| 2017-03-22 | $36.75 | $37.50 | $36.72 | $37.50 | $35.59 | 3,605 |
| 2017-03-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 2,305 |
| 2017-03-20 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 1,400 |
| 2017-03-17 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 0 |
| 2017-03-16 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 0 |
| 2017-03-15 | $37.50 | $37.50 | $37.50 | $37.50 | $35.59 | 200 |
| 2017-03-14 | $38.10 | $38.10 | $38.10 | $38.10 | $36.16 | 0 |
| 2017-03-13 | $38.10 | $38.10 | $38.10 | $38.10 | $36.16 | 4 |
| 2017-03-10 | $38.06 | $38.10 | $38.06 | $38.10 | $36.16 | 200 |
| 2017-03-09 | $38.00 | $38.00 | $38.00 | $38.00 | $36.06 | 80 |
| 2017-03-08 | $38.35 | $38.35 | $38.00 | $38.00 | $36.06 | 995 |
| 2017-03-07 | $38.69 | $38.69 | $38.69 | $38.69 | $36.72 | 465 |
| 2017-03-06 | $38.24 | $38.45 | $38.24 | $38.45 | $36.50 | 325 |
| 2017-03-03 | $39.16 | $39.16 | $39.16 | $39.16 | $37.17 | 0 |
| 2017-03-02 | $39.16 | $39.16 | $39.16 | $39.16 | $37.17 | 400 |
| 2017-03-01 | $39.85 | $39.88 | $39.83 | $39.87 | $37.84 | 3,895 |
| 2017-02-28 | $38.88 | $38.88 | $38.88 | $38.88 | $36.90 | 3,119 |
| 2017-02-27 | $38.05 | $38.05 | $38.05 | $38.05 | $36.11 | 2,800 |
| 2017-02-24 | $37.66 | $38.05 | $37.61 | $38.05 | $36.11 | 1,200 |
| 2017-02-23 | $36.19 | $36.19 | $36.19 | $36.19 | $34.35 | 0 |
| 2017-02-22 | $36.19 | $36.19 | $36.19 | $36.19 | $34.35 | 0 |
| 2017-02-21 | $36.19 | $36.19 | $36.19 | $36.19 | $34.35 | 400 |
| 2017-02-17 | $36.38 | $36.38 | $36.38 | $36.38 | $34.53 | 0 |
| 2017-02-16 | $36.38 | $36.38 | $36.38 | $36.38 | $34.53 | 67 |
| 2017-02-15 | $36.38 | $36.38 | $36.38 | $36.38 | $34.53 | 100 |
| 2017-02-14 | $36.49 | $36.49 | $36.49 | $36.49 | $34.63 | 100 |
| 2017-02-13 | $36.55 | $36.55 | $36.55 | $36.55 | $34.69 | 97 |
| 2017-02-10 | $36.55 | $36.55 | $36.55 | $36.55 | $34.69 | 90 |
| 2017-02-09 | $36.55 | $36.55 | $36.55 | $36.55 | $34.69 | 0 |
| 2017-02-08 | $36.55 | $36.55 | $36.55 | $36.55 | $34.69 | 5 |
| 2017-02-07 | $36.55 | $36.55 | $36.54 | $36.55 | $34.69 | 1,345 |
| 2017-02-06 | $36.48 | $36.48 | $36.48 | $36.48 | $34.62 | 0 |
| 2017-02-03 | $36.48 | $36.48 | $36.48 | $36.48 | $34.62 | 0 |
| 2017-02-02 | $36.31 | $36.48 | $36.31 | $36.48 | $34.62 | 300 |
| 2017-02-01 | $35.94 | $35.94 | $35.90 | $35.90 | $34.08 | 1,053 |
| 2017-01-31 | $36.99 | $36.99 | $36.99 | $36.99 | $35.00 | 0 |
| 2017-01-30 | $36.99 | $36.99 | $36.99 | $36.99 | $35.00 | 70 |
| 2017-01-27 | $36.99 | $36.99 | $36.99 | $36.99 | $35.00 | 9 |
| 2017-01-26 | $36.92 | $36.99 | $36.92 | $36.99 | $35.00 | 270 |
| 2017-01-25 | $36.89 | $36.89 | $36.89 | $36.89 | $34.90 | 0 |
| 2017-01-24 | $36.35 | $36.89 | $36.35 | $36.89 | $34.90 | 435 |
| 2017-01-23 | $36.03 | $36.03 | $36.03 | $36.03 | $34.08 | 0 |
| 2017-01-20 | $36.03 | $36.03 | $36.03 | $36.03 | $34.08 | 0 |
| 2017-01-19 | $36.04 | $36.04 | $36.03 | $36.03 | $34.08 | 500 |
| 2017-01-18 | $37.68 | $37.68 | $37.68 | $37.68 | $35.65 | 72 |
| 2017-01-17 | $37.68 | $37.68 | $37.68 | $37.68 | $35.65 | 231 |
| 2017-01-13 | $36.55 | $36.55 | $36.55 | $36.55 | $34.58 | 350 |
| 2017-01-12 | $36.35 | $36.35 | $36.35 | $36.35 | $34.39 | 558 |
| 2017-01-11 | $37.29 | $37.30 | $36.95 | $36.95 | $34.96 | 300 |
| 2017-01-10 | $36.39 | $36.39 | $36.22 | $36.22 | $34.26 | 559 |
| 2017-01-09 | $37.15 | $37.28 | $37.15 | $37.28 | $35.27 | 839 |
| 2017-01-06 | $37.63 | $37.63 | $37.63 | $37.63 | $35.60 | 170 |
| 2017-01-05 | $37.99 | $38.05 | $37.99 | $38.05 | $36.00 | 1,200 |
| 2017-01-04 | $36.91 | $36.91 | $36.91 | $36.91 | $34.92 | 20 |
| 2017-01-03 | $36.91 | $36.91 | $36.91 | $36.91 | $34.92 | 50 |
| 2016-12-30 | $36.91 | $36.91 | $36.91 | $36.91 | $34.92 | 0 |
| 2016-12-29 | $36.91 | $36.91 | $36.91 | $36.91 | $34.92 | 0 |
| 2016-12-28 | $37.00 | $37.00 | $36.60 | $36.91 | $34.92 | 790 |
| 2016-12-27 | $37.00 | $37.00 | $37.00 | $37.00 | $35.01 | 220 |
| 2016-12-23 | $37.97 | $37.97 | $37.97 | $37.97 | $35.92 | 0 |
| 2016-12-22 | $37.97 | $37.97 | $37.97 | $37.97 | $35.92 | 15 |
| 2016-12-21 | $37.89 | $37.97 | $37.89 | $37.97 | $35.92 | 430 |
| 2016-12-20 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 21 |
| 2016-12-19 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-12-16 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-12-15 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-12-14 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 1 |
| 2016-12-13 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 75 |
| 2016-12-12 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 1,290 |
| 2016-12-09 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 300 |
| 2016-12-08 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-12-07 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 1,026 |
| 2016-12-06 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 800 |
| 2016-12-05 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 694 |
| 2016-12-02 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-12-01 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-11-30 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 1,936 |
| 2016-11-29 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 24 |
| 2016-11-28 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 1,300 |
| 2016-11-25 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 300 |
| 2016-11-23 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-11-22 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 0 |
| 2016-11-21 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 815 |
| 2016-11-18 | $36.11 | $36.11 | $36.11 | $36.11 | $34.17 | 968 |
| 2016-11-17 | $35.15 | $35.15 | $35.15 | $35.15 | $33.26 | 0 |
| 2016-11-16 | $35.15 | $35.15 | $35.15 | $35.15 | $33.26 | 0 |
| 2016-11-15 | $35.28 | $35.28 | $35.15 | $35.15 | $33.26 | 1,181 |
| 2016-11-14 | $35.85 | $35.85 | $35.85 | $35.85 | $33.92 | 0 |
| 2016-11-11 | $35.85 | $35.85 | $35.85 | $35.85 | $33.92 | 1,800 |
| 2016-11-10 | $35.85 | $35.85 | $35.85 | $35.85 | $33.92 | 0 |
| 2016-11-09 | $35.85 | $35.85 | $35.85 | $35.85 | $33.92 | 35 |
| 2016-11-08 | $35.85 | $35.85 | $35.85 | $35.85 | $33.92 | 152 |
| 2016-11-07 | $35.10 | $35.10 | $35.10 | $35.10 | $33.21 | 0 |
| 2016-11-04 | $35.10 | $35.10 | $35.10 | $35.10 | $33.21 | 0 |
| 2016-11-03 | $35.10 | $35.10 | $35.10 | $35.10 | $33.21 | 404 |
| 2016-11-02 | $35.53 | $35.53 | $35.52 | $35.52 | $33.61 | 2,255 |
| 2016-11-01 | $35.67 | $35.67 | $35.51 | $35.60 | $33.68 | 1,765 |
| 2016-10-31 | $36.18 | $36.18 | $36.15 | $36.15 | $34.20 | 350 |
| 2016-10-28 | $35.85 | $35.85 | $35.85 | $35.85 | $33.81 | 230 |
| 2016-10-27 | $35.85 | $35.85 | $35.85 | $35.85 | $33.81 | 15 |
| 2016-10-26 | $35.85 | $35.85 | $35.85 | $35.85 | $33.81 | 0 |
| 2016-10-25 | $35.80 | $35.85 | $35.80 | $35.85 | $33.81 | 475 |
| 2016-10-24 | $35.79 | $35.79 | $35.79 | $35.79 | $33.76 | 0 |
| 2016-10-21 | $35.79 | $35.87 | $35.79 | $35.79 | $33.76 | 2,396 |
| 2016-10-20 | $35.11 | $35.11 | $35.07 | $35.07 | $33.08 | 545 |
| 2016-10-19 | $35.04 | $35.38 | $35.04 | $35.38 | $33.37 | 428 |
| 2016-10-18 | $34.49 | $35.07 | $34.49 | $35.07 | $33.08 | 1,225 |
| 2016-10-17 | $34.20 | $34.20 | $34.20 | $34.20 | $32.26 | 0 |
| 2016-10-14 | $34.60 | $34.60 | $34.20 | $34.20 | $32.26 | 3,340 |
| 2016-10-13 | $34.31 | $34.31 | $34.31 | $34.31 | $32.36 | 200 |
| 2016-10-12 | $32.74 | $32.74 | $32.74 | $32.74 | $30.87 | 112 |
| 2016-10-11 | $33.26 | $33.26 | $32.74 | $32.74 | $30.87 | 600 |
| 2016-10-10 | $33.40 | $33.40 | $33.40 | $33.40 | $31.50 | 0 |
| 2016-10-07 | $33.40 | $33.40 | $33.40 | $33.40 | $31.50 | 900 |
| 2016-10-06 | $33.40 | $33.40 | $33.40 | $33.40 | $31.50 | 400 |
| 2016-10-05 | $33.40 | $33.40 | $33.40 | $33.40 | $31.50 | 800 |
| 2016-10-04 | $34.34 | $34.34 | $34.34 | $34.34 | $32.39 | 600 |
| 2016-10-03 | $34.34 | $34.34 | $34.34 | $34.34 | $32.39 | 2,270 |
| 2016-09-30 | $33.53 | $34.42 | $33.53 | $34.42 | $32.46 | 6,370 |
| 2016-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.06 | 1,300 |
| 2016-09-28 | $33.78 | $33.78 | $33.78 | $33.78 | $31.86 | 670 |
| 2016-09-27 | $33.78 | $33.78 | $33.78 | $33.78 | $31.86 | 1,070 |
| 2016-09-26 | $33.78 | $33.78 | $33.78 | $33.78 | $31.86 | 0 |
| 2016-09-23 | $34.00 | $34.00 | $33.78 | $33.78 | $31.86 | 1,800 |
| 2016-09-22 | $34.94 | $34.94 | $34.91 | $34.91 | $32.93 | 650 |
| 2016-09-21 | $34.33 | $34.33 | $34.33 | $34.33 | $32.38 | 200 |
| 2016-09-20 | $33.89 | $34.15 | $33.89 | $34.15 | $32.21 | 833 |
| 2016-09-19 | $33.22 | $33.22 | $33.22 | $33.22 | $31.33 | 30 |
| 2016-09-16 | $33.39 | $33.52 | $33.22 | $33.22 | $31.33 | 6,345 |
| 2016-09-15 | $32.86 | $32.86 | $32.85 | $32.85 | $30.98 | 360 |
| 2016-09-14 | $32.99 | $32.99 | $32.99 | $32.99 | $31.11 | 145 |
| 2016-09-13 | $32.20 | $32.20 | $32.20 | $32.20 | $30.37 | 0 |
| 2016-09-12 | $32.20 | $32.20 | $32.20 | $32.20 | $30.37 | 185 |
| 2016-09-09 | $32.62 | $32.62 | $32.62 | $32.62 | $30.76 | 2,770 |
| 2016-09-08 | $33.15 | $33.15 | $33.15 | $33.15 | $31.26 | 642 |
| 2016-09-07 | $33.15 | $33.15 | $33.15 | $33.15 | $31.26 | 400 |
| 2016-09-06 | $33.15 | $33.15 | $33.15 | $33.15 | $31.26 | 2,600 |
| 2016-09-02 | $33.10 | $33.15 | $33.10 | $33.15 | $31.26 | 1,065 |
| 2016-09-01 | $31.94 | $32.30 | $31.94 | $32.30 | $30.46 | 2,415 |
| 2016-08-31 | $32.00 | $32.00 | $31.99 | $31.99 | $30.17 | 1,000 |
| 2016-08-30 | $32.22 | $32.24 | $32.22 | $32.23 | $30.39 | 1,700 |
| 2016-08-29 | $31.98 | $32.06 | $31.98 | $32.06 | $30.24 | 1,000 |
| 2016-08-26 | $32.22 | $32.25 | $32.22 | $32.25 | $30.41 | 676 |
| 2016-08-25 | $30.35 | $30.35 | $30.35 | $30.35 | $28.63 | 0 |
| 2016-08-24 | $30.35 | $30.35 | $30.35 | $30.35 | $28.63 | 0 |
| 2016-08-23 | $30.35 | $30.35 | $30.35 | $30.35 | $28.63 | 0 |
| 2016-08-22 | $30.35 | $30.35 | $30.35 | $30.35 | $28.63 | 0 |
| 2016-08-19 | $30.35 | $30.35 | $30.35 | $30.35 | $28.63 | 950 |
| 2016-08-18 | $30.63 | $30.63 | $30.63 | $30.63 | $28.89 | 0 |
| 2016-08-17 | $30.63 | $30.63 | $30.63 | $30.63 | $28.89 | 0 |
| 2016-08-16 | $30.63 | $30.63 | $30.63 | $30.63 | $28.89 | 120 |
| 2016-08-15 | $30.71 | $30.71 | $30.71 | $30.71 | $28.96 | 0 |
| 2016-08-12 | $30.71 | $30.71 | $30.71 | $30.71 | $28.96 | 0 |
| 2016-08-11 | $30.71 | $30.71 | $30.71 | $30.71 | $28.96 | 0 |
| 2016-08-10 | $30.34 | $30.71 | $30.34 | $30.71 | $28.96 | 315 |
| 2016-08-09 | $30.01 | $30.01 | $30.01 | $30.01 | $28.30 | 0 |
| 2016-08-08 | $30.01 | $30.01 | $30.01 | $30.01 | $28.30 | 0 |
| 2016-08-05 | $30.02 | $30.02 | $30.01 | $30.01 | $28.30 | 2,150 |
| 2016-08-04 | $31.12 | $31.12 | $31.12 | $31.12 | $29.35 | 0 |
| 2016-08-03 | $31.12 | $31.12 | $31.12 | $31.12 | $29.35 | 500 |
| 2016-08-02 | $31.27 | $31.27 | $31.12 | $31.12 | $29.35 | 1,640 |
| 2016-08-01 | $31.69 | $31.69 | $31.69 | $31.69 | $29.78 | 0 |
| 2016-07-29 | $31.69 | $31.69 | $31.69 | $31.69 | $29.78 | 140 |
| 2016-07-28 | $31.63 | $31.69 | $31.62 | $31.69 | $29.78 | 4,460 |
| 2016-07-27 | $31.94 | $31.94 | $31.94 | $31.94 | $30.01 | 100 |
| 2016-07-26 | $31.94 | $31.94 | $31.94 | $31.94 | $30.01 | 32 |
| 2016-07-25 | $31.94 | $31.94 | $31.94 | $31.94 | $30.01 | 879 |
| 2016-07-22 | $31.94 | $31.94 | $31.94 | $31.94 | $30.01 | 327 |
| 2016-07-21 | $32.27 | $32.27 | $32.27 | $32.27 | $30.32 | 1,050 |
| 2016-07-20 | $32.58 | $32.58 | $32.58 | $32.58 | $30.61 | 0 |
| 2016-07-19 | $32.58 | $32.58 | $32.58 | $32.58 | $30.61 | 155 |
| 2016-07-18 | $32.64 | $32.64 | $32.64 | $32.64 | $30.67 | 46 |
| 2016-07-15 | $32.64 | $32.64 | $32.64 | $32.64 | $30.67 | 900 |
| 2016-07-14 | $32.50 | $32.64 | $32.50 | $32.64 | $30.67 | 3,124 |
| 2016-07-13 | $32.61 | $32.61 | $32.57 | $32.57 | $30.60 | 345 |
| 2016-07-12 | $31.94 | $31.94 | $31.94 | $31.94 | $30.01 | 380 |
| 2016-07-11 | $32.34 | $32.34 | $32.00 | $32.00 | $30.07 | 2,795 |
| 2016-07-08 | $33.88 | $33.88 | $33.88 | $33.88 | $31.83 | 2,300 |
| 2016-07-07 | $33.88 | $33.88 | $33.88 | $33.88 | $31.83 | 0 |
| 2016-07-06 | $33.88 | $33.88 | $33.88 | $33.88 | $31.83 | 2,484 |
| 2016-07-05 | $33.88 | $33.90 | $33.88 | $33.88 | $31.83 | 5,172 |
| 2016-07-01 | $33.14 | $33.14 | $33.14 | $33.14 | $31.13 | 0 |
| 2016-06-30 | $33.14 | $33.14 | $33.14 | $33.14 | $31.13 | 0 |
| 2016-06-29 | $33.14 | $33.14 | $33.14 | $33.14 | $31.13 | 0 |
| 2016-06-28 | $33.14 | $33.14 | $33.14 | $33.14 | $31.13 | 90 |
| 2016-06-27 | $33.14 | $33.14 | $33.14 | $33.14 | $31.13 | 160 |
| 2016-06-24 | $33.45 | $33.45 | $33.45 | $33.45 | $31.43 | 115 |
| 2016-06-23 | $33.45 | $33.45 | $33.45 | $33.45 | $31.43 | 6 |
| 2016-06-22 | $34.29 | $34.29 | $33.45 | $33.45 | $31.43 | 4,915 |
| 2016-06-21 | $34.59 | $34.59 | $34.59 | $34.59 | $32.50 | 0 |
| 2016-06-20 | $34.59 | $34.59 | $34.59 | $34.59 | $32.50 | 0 |
| 2016-06-17 | $34.58 | $34.59 | $34.58 | $34.59 | $32.50 | 740 |
| 2016-06-16 | $33.87 | $33.87 | $33.87 | $33.87 | $31.82 | 45 |
| 2016-06-15 | $33.87 | $33.87 | $33.87 | $33.87 | $31.82 | 60 |
| 2016-06-14 | $33.87 | $33.87 | $33.87 | $33.87 | $31.82 | 132 |
| 2016-06-13 | $33.87 | $35.14 | $33.87 | $35.14 | $33.02 | 0 |
| 2016-06-10 | $35.14 | $35.14 | $35.14 | $35.14 | $33.02 | 0 |
| 2016-06-09 | $35.14 | $35.14 | $35.14 | $35.14 | $33.02 | 59 |
| 2016-06-08 | $35.08 | $35.14 | $35.08 | $35.14 | $33.02 | 715 |
| 2016-06-07 | $34.70 | $34.70 | $34.70 | $34.70 | $32.60 | 65 |
| 2016-06-06 | $34.67 | $34.70 | $34.67 | $34.70 | $32.60 | 680 |
| 2016-06-03 | $34.43 | $34.43 | $34.43 | $34.43 | $32.35 | 100 |
| 2016-06-02 | $33.47 | $34.34 | $33.47 | $33.99 | $31.94 | 9,943 |
| 2016-06-01 | $33.57 | $33.61 | $33.39 | $33.42 | $31.40 | 3,865 |
| 2016-05-31 | $33.17 | $33.19 | $33.09 | $33.19 | $31.18 | 4,121 |
| 2016-05-27 | $32.16 | $32.27 | $32.16 | $32.20 | $30.25 | 19,301 |
| 2016-05-26 | $32.34 | $32.38 | $32.06 | $32.13 | $30.19 | 20,577 |
| 2016-05-25 | $33.73 | $33.73 | $32.23 | $32.23 | $30.28 | 1,463 |
| 2016-05-24 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 90 |
| 2016-05-23 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 0 |
| 2016-05-20 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 70 |
| 2016-05-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 0 |
| 2016-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 0 |
| 2016-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 54 |
| 2016-05-16 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 75 |
| 2016-05-13 | $26.60 | $26.60 | $26.60 | $26.60 | $24.99 | 290 |
| 2016-05-12 | $27.16 | $27.16 | $27.16 | $27.16 | $25.52 | 0 |
| 2016-05-11 | $27.01 | $27.16 | $27.01 | $27.16 | $25.52 | 260 |
| 2016-05-10 | $26.60 | $26.60 | $26.50 | $26.50 | $24.90 | 1,300 |
| 2016-05-09 | $26.47 | $26.49 | $26.47 | $26.49 | $24.89 | 600 |
| 2016-05-06 | $26.54 | $26.54 | $26.47 | $26.47 | $24.87 | 3,600 |
| 2016-05-05 | $26.46 | $26.52 | $26.41 | $26.41 | $24.81 | 500 |
| 2016-05-04 | $26.47 | $26.60 | $26.47 | $26.60 | $24.99 | 2,000 |
| 2016-05-03 | $26.34 | $26.36 | $26.27 | $26.27 | $24.68 | 2,600 |
| 2016-05-02 | $26.46 | $26.46 | $26.46 | $26.46 | $24.87 | 380 |
| 2016-04-29 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 2 |
| 2016-04-28 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-27 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-25 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-22 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-21 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-20 | $27.07 | $27.07 | $27.07 | $27.07 | $25.33 | 0 |
| 2016-04-19 | $27.11 | $27.11 | $27.07 | $27.07 | $25.33 | 900 |
| 2016-04-18 | $26.90 | $26.98 | $26.90 | $26.97 | $25.23 | 2,620 |
| 2016-04-15 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 50 |
| 2016-04-14 | $27.05 | $27.05 | $27.04 | $27.04 | $25.30 | 1,000 |
| 2016-04-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.23 | 0 |
| 2016-04-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.23 | 0 |
| 2016-04-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.23 | 50 |
| 2016-04-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.23 | 0 |
| 2016-04-07 | $25.84 | $25.90 | $25.84 | $25.90 | $24.23 | 3,160 |
| 2016-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.37 | 50 |
| 2016-04-05 | $25.91 | $26.05 | $25.91 | $26.05 | $24.37 | 2,050 |
| 2016-04-04 | $26.65 | $26.65 | $26.65 | $26.65 | $24.93 | 0 |
| 2016-04-01 | $26.62 | $26.65 | $26.62 | $26.65 | $24.93 | 1,100 |
| 2016-03-31 | $26.03 | $26.03 | $26.03 | $26.03 | $24.35 | 150 |
| 2016-03-30 | $26.03 | $26.03 | $26.03 | $26.03 | $24.35 | 220 |
| 2016-03-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 40 |
| 2016-03-28 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 41 |
| 2016-03-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 0 |
| 2016-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 0 |
| 2016-03-22 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 110 |
| 2016-03-21 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 89 |
| 2016-03-18 | $25.74 | $25.74 | $25.74 | $25.74 | $24.08 | 260 |
| 2016-03-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.05 | 160 |
| 2016-03-16 | $25.32 | $25.32 | $25.32 | $25.32 | $23.68 | 0 |
| 2016-03-15 | $25.32 | $25.32 | $25.32 | $25.32 | $23.68 | 0 |
| 2016-03-14 | $24.90 | $25.32 | $24.90 | $25.32 | $23.68 | 1,200 |
| 2016-03-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.73 | 0 |
| 2016-03-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.73 | 0 |
| 2016-03-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.73 | 0 |
| 2016-03-08 | $24.05 | $24.30 | $24.05 | $24.30 | $22.73 | 1,071 |
| 2016-03-07 | $23.78 | $23.79 | $23.78 | $23.79 | $22.26 | 315 |
| 2016-03-04 | $23.19 | $23.19 | $23.19 | $23.19 | $21.70 | 0 |
| 2016-03-03 | $23.19 | $23.19 | $23.19 | $23.19 | $21.70 | 0 |
| 2016-03-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.70 | 0 |
| 2016-03-01 | $23.18 | $23.20 | $23.18 | $23.19 | $21.70 | 850 |
| 2016-02-29 | $22.96 | $22.99 | $22.96 | $22.98 | $21.50 | 950 |
| 2016-02-26 | $22.93 | $22.93 | $22.93 | $22.93 | $21.45 | 170 |
| 2016-02-25 | $22.63 | $22.63 | $22.63 | $22.63 | $21.17 | 115 |
| 2016-02-24 | $20.27 | $20.27 | $20.27 | $20.27 | $18.96 | 0 |
| 2016-02-23 | $20.27 | $20.27 | $20.27 | $20.27 | $18.96 | 0 |
| 2016-02-22 | $20.27 | $20.27 | $20.27 | $20.27 | $18.96 | 0 |
| 2016-02-19 | $20.27 | $20.27 | $20.27 | $20.27 | $18.96 | 0 |
| 2016-02-18 | $20.27 | $20.27 | $20.27 | $20.27 | $18.96 | 0 |
| 2016-02-17 | $20.34 | $20.34 | $20.27 | $20.27 | $18.96 | 675 |
| 2016-02-16 | $20.40 | $20.40 | $20.40 | $20.40 | $19.09 | 58 |
| 2016-02-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.09 | 1,225 |
| 2016-02-11 | $20.95 | $20.95 | $20.95 | $20.95 | $19.60 | 0 |
| 2016-02-10 | $20.95 | $20.95 | $20.95 | $20.95 | $19.60 | 0 |
| 2016-02-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.60 | 0 |
| 2016-02-08 | $20.93 | $20.95 | $20.93 | $20.95 | $19.60 | 865 |
| 2016-02-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.43 | 0 |
| 2016-02-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.43 | 0 |
| 2016-02-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.43 | 175 |
| 2016-02-02 | $21.47 | $21.47 | $21.47 | $21.47 | $20.09 | 105 |
| 2016-02-01 | $21.70 | $21.74 | $21.61 | $21.61 | $20.22 | 2,440 |
| 2016-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.58 | 0 |
| 2016-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.58 | 0 |
| 2016-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 33 |
| 2016-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 0 |
| 2016-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 50 |
| 2016-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 188 |
| 2016-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.47 | 227 |
| 2016-01-06 | $22.26 | $22.26 | $22.26 | $22.26 | $20.72 | 165 |
| 2016-01-05 | $22.74 | $22.74 | $22.74 | $22.74 | $21.16 | 1,650 |
| 2016-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.17 | 100 |
| 2015-12-31 | $23.36 | $23.36 | $23.36 | $23.36 | $21.74 | 0 |
| 2015-12-30 | $23.36 | $23.36 | $23.36 | $23.36 | $21.74 | 0 |
| 2015-12-29 | $23.36 | $23.36 | $23.36 | $23.36 | $21.74 | 188 |
| 2015-12-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2015-12-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 0 |
| 2015-12-23 | $22.60 | $22.60 | $22.60 | $22.60 | $21.03 | 1,920 |
| 2015-12-22 | $22.79 | $22.79 | $22.60 | $22.60 | $21.03 | 1,920 |
| 2015-12-21 | $23.29 | $23.29 | $23.29 | $23.29 | $21.68 | 0 |
| 2015-12-18 | $23.29 | $23.29 | $23.29 | $23.29 | $21.68 | 100 |
| 2015-12-17 | $23.03 | $23.03 | $23.03 | $23.03 | $21.43 | 0 |
| 2015-12-16 | $23.03 | $23.03 | $23.03 | $23.03 | $21.43 | 200 |
| 2015-12-15 | $23.04 | $23.04 | $23.03 | $23.03 | $21.43 | 200 |
| 2015-12-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 0 |
| 2015-12-11 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 0 |
| 2015-12-10 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 0 |
| 2015-12-09 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 0 |
| 2015-12-08 | $23.69 | $23.69 | $23.69 | $23.69 | $22.05 | 4,845 |
| 2015-12-07 | $23.49 | $23.69 | $23.49 | $23.69 | $22.05 | 4,845 |
| 2015-12-04 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 0 |
| 2015-12-03 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 60 |
| 2015-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.31 | 300 |
| 2015-12-01 | $23.48 | $23.48 | $23.48 | $23.48 | $21.85 | 430 |
| 2015-11-30 | $23.49 | $23.49 | $23.49 | $23.49 | $21.87 | 0 |
| 2015-11-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.87 | 300 |
| 2015-11-25 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 0 |
| 2015-11-24 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 0 |
| 2015-11-23 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 0 |
| 2015-11-20 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 0 |
| 2015-11-19 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 45 |
| 2015-11-18 | $22.46 | $22.46 | $22.46 | $22.46 | $20.91 | 276 |
| 2015-11-17 | $22.36 | $22.36 | $22.36 | $22.36 | $20.81 | 0 |
| 2015-11-16 | $22.36 | $22.36 | $22.36 | $22.36 | $20.81 | 0 |
| 2015-11-13 | $22.36 | $22.36 | $22.36 | $22.36 | $20.81 | 325 |
| 2015-11-12 | $22.54 | $22.54 | $22.54 | $22.54 | $20.98 | 0 |
| 2015-11-11 | $22.54 | $22.54 | $22.54 | $22.54 | $20.98 | 185 |
| 2015-11-10 | $23.06 | $23.20 | $23.04 | $23.20 | $21.59 | 0 |
| 2015-11-09 | $23.06 | $23.20 | $23.04 | $23.20 | $21.59 | 0 |
| 2015-11-06 | $23.06 | $23.20 | $23.04 | $23.20 | $21.59 | 0 |
| 2015-11-05 | $23.06 | $23.20 | $23.04 | $23.20 | $21.59 | 0 |
| 2015-11-04 | $23.06 | $23.20 | $23.04 | $23.20 | $21.59 | 680 |
| 2015-11-03 | $23.33 | $23.33 | $23.33 | $23.33 | $21.71 | 0 |
| 2015-11-02 | $23.33 | $23.33 | $23.33 | $23.33 | $21.71 | 425 |
| 2015-10-30 | $23.44 | $23.50 | $23.44 | $23.50 | $21.87 | 4,640 |
| 2015-10-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.59 | 300 |
| 2015-10-28 | $23.21 | $23.21 | $23.21 | $23.21 | $21.50 | 448 |
| 2015-10-27 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-26 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-23 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-22 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-21 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-20 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 0 |
| 2015-10-19 | $23.75 | $23.75 | $23.69 | $23.69 | $21.95 | 2,970 |
| 2015-10-16 | $23.64 | $23.65 | $23.64 | $23.65 | $21.92 | 300 |
| 2015-10-15 | $23.64 | $23.65 | $23.64 | $23.65 | $21.92 | 800 |
| 2015-10-14 | $23.64 | $23.65 | $23.64 | $23.65 | $21.92 | 0 |
| 2015-10-13 | $23.64 | $23.65 | $23.64 | $23.65 | $21.92 | 980 |
| 2015-10-12 | $24.55 | $24.65 | $24.55 | $24.65 | $22.84 | 0 |
| 2015-10-09 | $24.55 | $24.65 | $24.55 | $24.65 | $22.84 | 0 |
| 2015-10-08 | $24.55 | $24.65 | $24.55 | $24.65 | $22.84 | 2,500 |
| 2015-10-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 300 |
| 2015-10-06 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 0 |
| 2015-10-05 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 0 |
| 2015-10-02 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 35 |
| 2015-10-01 | $24.02 | $24.02 | $24.02 | $24.02 | $22.26 | 1,760 |
| 2015-09-30 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 175 |
| 2015-09-29 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 0 |
| 2015-09-28 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 0 |
| 2015-09-25 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 225 |
| 2015-09-24 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 0 |
| 2015-09-23 | $23.40 | $23.40 | $23.40 | $23.40 | $21.68 | 100 |
| 2015-09-22 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-21 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-18 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-17 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-16 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-15 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-14 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-11 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-10 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-09 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 60 |
| 2015-09-08 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 0 |
| 2015-09-04 | $24.40 | $24.52 | $24.40 | $24.52 | $22.72 | 14,115 |
| 2015-09-03 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 0 |
| 2015-09-02 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 0 |
| 2015-09-01 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 0 |
| 2015-08-31 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 420 |
| 2015-08-28 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 0 |
| 2015-08-27 | $25.02 | $25.02 | $24.95 | $24.95 | $23.12 | 3,080 |
| 2015-08-26 | $24.89 | $24.89 | $24.89 | $24.89 | $23.06 | 100 |
MTY Food Group Inc (MTYFF) News Headlines
Recent MTY Food Group Inc (MTYFF) News
Similar Companies to MTY Food Group Inc (MTYFF) 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 | -- | -- | -- |