NN Group NV (NNGPF) Exchange: PINK
Data as of May 2, 2025
$60.25 ($1.42) 2.42%
NN Group NV - Daily Information
Click for more stock information on NN Group NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $60.00 |
| Previous Close | $60.25 |
| High | $60.25 |
| Low | $60.00 |
| Adjusted Open | $60.00 |
| Previous Adjusted Close | $60.25 |
| Adjusted High | $60.25 |
| Adjusted Low | $60.00 |
About NN Group NV (NNGPF)
NN Group NV
Invest in NN Group NV (NNGPF)
Historical Stock Data for NN Group NV (NNGPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $60.00 | $60.25 | $60.00 | $60.25 | $60.25 | 715 |
| 2025-04-24 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 106 |
| 2025-04-23 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 480 |
| 2025-04-22 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 44 |
| 2025-04-21 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 178 |
| 2025-04-17 | $58.82 | $59.28 | $58.82 | $59.28 | $59.28 | 1,177 |
| 2025-04-16 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 551 |
| 2025-04-15 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 100 |
| 2025-04-14 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 416 |
| 2025-04-11 | $54.80 | $55.13 | $54.80 | $55.13 | $55.13 | 1,688 |
| 2025-04-10 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 66 |
| 2025-04-09 | $49.50 | $52.99 | $49.50 | $52.99 | $52.99 | 829 |
| 2025-04-08 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 129 |
| 2025-04-07 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 298 |
| 2025-04-04 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 9 |
| 2025-04-03 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 334 |
| 2025-04-02 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 773 |
| 2025-04-01 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 0 |
| 2025-03-31 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 40 |
| 2025-03-28 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 62 |
| 2025-03-27 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 118 |
| 2025-03-26 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 27 |
| 2025-03-25 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 105 |
| 2025-03-24 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 0 |
| 2025-03-21 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 129 |
| 2025-03-20 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 2 |
| 2025-03-19 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 22 |
| 2025-03-18 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 151 |
| 2025-03-17 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 182 |
| 2025-03-14 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 24 |
| 2025-03-13 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 31 |
| 2025-03-12 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 25 |
| 2025-03-11 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 40 |
| 2025-03-10 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 304 |
| 2025-03-07 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 103 |
| 2025-03-06 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 15 |
| 2025-03-05 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 1,174 |
| 2025-03-04 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 61 |
| 2025-03-03 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 166 |
| 2025-02-28 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 64 |
| 2025-02-27 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 0 |
| 2025-02-26 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 56 |
| 2025-02-25 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 92 |
| 2025-02-24 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 89 |
| 2025-02-21 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 190 |
| 2025-02-20 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 425 |
| 2025-02-19 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 104 |
| 2025-02-18 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 244 |
| 2025-02-14 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 130 |
| 2025-02-13 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 51 |
| 2025-02-12 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 81 |
| 2025-02-11 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 5 |
| 2025-02-10 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 348 |
| 2025-02-07 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 5,630 |
| 2025-02-06 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 162 |
| 2025-02-05 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 825 |
| 2025-02-04 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 466 |
| 2025-02-03 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 491 |
| 2025-01-31 | $46.50 | $46.53 | $46.21 | $46.53 | $46.53 | 1,592 |
| 2025-01-30 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 7 |
| 2025-01-29 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 87 |
| 2025-01-28 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 198 |
| 2025-01-27 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 86 |
| 2025-01-24 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 185 |
| 2025-01-23 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 433 |
| 2025-01-22 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 265 |
| 2025-01-21 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 505 |
| 2025-01-17 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 27 |
| 2025-01-16 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 96 |
| 2025-01-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 52 |
| 2025-01-14 | $43.37 | $43.37 | $42.90 | $42.90 | $42.90 | 522 |
| 2025-01-13 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 1,741 |
| 2025-01-10 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 653 |
| 2025-01-08 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 64 |
| 2025-01-07 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 7 |
| 2025-01-06 | $44.86 | $44.86 | $44.24 | $44.24 | $44.24 | 497 |
| 2025-01-03 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 116 |
| 2025-01-02 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 1,084 |
| 2024-12-31 | $43.57 | $43.57 | $43.54 | $43.54 | $43.54 | 788 |
| 2024-12-30 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 216 |
| 2024-12-27 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 320 |
| 2024-12-26 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 101 |
| 2024-12-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 119 |
| 2024-12-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 217 |
| 2024-12-20 | $42.37 | $43.53 | $42.37 | $43.53 | $43.53 | 793 |
| 2024-12-19 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 340 |
| 2024-12-18 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2024-12-17 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 71 |
| 2024-12-16 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 5 |
| 2024-12-13 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 43 |
| 2024-12-12 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 74 |
| 2024-12-11 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 1,413 |
| 2024-12-10 | $45.00 | $45.00 | $44.86 | $44.86 | $44.86 | 640 |
| 2024-12-09 | $45.04 | $45.19 | $45.04 | $45.19 | $45.19 | 736 |
| 2024-12-06 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 46 |
| 2024-12-05 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2024-12-04 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 66 |
| 2024-12-03 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 441 |
| 2024-12-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 864 |
| 2024-11-29 | $46.85 | $46.85 | $46.04 | $46.04 | $46.04 | 3,047 |
| 2024-11-27 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 344 |
| 2024-11-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2,236 |
| 2024-11-25 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 179 |
| 2024-11-22 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 127 |
| 2024-11-21 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 201 |
| 2024-11-20 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 82 |
| 2024-11-19 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 99 |
| 2024-11-18 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 107 |
| 2024-11-15 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 0 |
| 2024-11-14 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 209 |
| 2024-11-13 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 352 |
| 2024-11-12 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 175 |
| 2024-11-11 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 4,222 |
| 2024-11-08 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 1,428 |
| 2024-11-07 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 124 |
| 2024-11-06 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 128 |
| 2024-11-05 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 28 |
| 2024-11-04 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 917 |
| 2024-11-01 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 78 |
| 2024-10-31 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 7 |
| 2024-10-30 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 17 |
| 2024-10-29 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 153 |
| 2024-10-28 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 21 |
| 2024-10-25 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 52 |
| 2024-10-24 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 572 |
| 2024-10-23 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 567 |
| 2024-10-22 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 15 |
| 2024-10-21 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 151 |
| 2024-10-18 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 137 |
| 2024-10-17 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 52 |
| 2024-10-16 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 41 |
| 2024-10-15 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 2 |
| 2024-10-14 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 115 |
| 2024-10-11 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 23 |
| 2024-10-10 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 94 |
| 2024-10-09 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 3 |
| 2024-10-08 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 51 |
| 2024-10-07 | $48.38 | $48.38 | $48.10 | $48.10 | $48.10 | 6,658 |
| 2024-10-04 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
| 2024-10-03 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 3 |
| 2024-10-02 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 100 |
| 2024-10-01 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 48 |
| 2024-09-30 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 27 |
| 2024-09-27 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 18 |
| 2024-09-26 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 29 |
| 2024-09-25 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 125 |
| 2024-09-24 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 128 |
| 2024-09-23 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 1,465 |
| 2024-09-20 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 2,024 |
| 2024-09-19 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 15 |
| 2024-09-18 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 0 |
| 2024-09-17 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 10 |
| 2024-09-16 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 32 |
| 2024-09-13 | $49.57 | $49.57 | $49.41 | $49.41 | $49.41 | 1,513 |
| 2024-09-12 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 953 |
| 2024-09-11 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 111 |
| 2024-09-10 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 1,008 |
| 2024-09-09 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 113 |
| 2024-09-06 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 41 |
| 2024-09-05 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 93 |
| 2024-09-04 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 37 |
| 2024-09-03 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 48 |
| 2024-08-30 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 110 |
| 2024-08-29 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 18 |
| 2024-08-28 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 100 |
| 2024-08-27 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 27 |
| 2024-08-26 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 56 |
| 2024-08-23 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 120 |
| 2024-08-22 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 30 |
| 2024-08-21 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 503 |
| 2024-08-20 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 1,380 |
| 2024-08-19 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 73 |
| 2024-08-16 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 34 |
| 2024-08-15 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 4,220 |
| 2024-08-14 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 6 |
| 2024-08-13 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 18 |
| 2024-08-12 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 49 |
| 2024-08-09 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 0 |
| 2024-08-08 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 40 |
| 2024-08-07 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 31 |
| 2024-08-06 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 57 |
| 2024-08-05 | $46.30 | $46.30 | $46.30 | $46.30 | $44.94 | 3,075 |
| 2024-08-02 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 40 |
| 2024-08-01 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 64 |
| 2024-07-31 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 44 |
| 2024-07-30 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 84 |
| 2024-07-29 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 59 |
| 2024-07-26 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 0 |
| 2024-07-25 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 63 |
| 2024-07-24 | $50.15 | $50.15 | $50.15 | $50.15 | $48.67 | 10 |
| 2024-07-23 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 74 |
| 2024-07-22 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 1,476 |
| 2024-07-19 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 76 |
| 2024-07-18 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 251 |
| 2024-07-17 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 0 |
| 2024-07-16 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 311 |
| 2024-07-15 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 102 |
| 2024-07-12 | $48.75 | $49.14 | $48.75 | $49.14 | $49.14 | 579 |
| 2024-07-11 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 531 |
| 2024-07-10 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 212 |
| 2024-07-09 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 0 |
| 2024-07-08 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 65 |
| 2024-07-05 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 153 |
| 2024-07-03 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 24 |
| 2024-07-02 | $48.45 | $48.45 | $47.57 | $47.57 | $47.57 | 4,209 |
| 2024-07-01 | $47.94 | $47.94 | $46.77 | $46.77 | $46.77 | 4,185 |
| 2024-06-28 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 301 |
| 2024-06-27 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2024-06-26 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 341 |
| 2024-06-25 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 57 |
| 2024-06-24 | $46.39 | $46.62 | $46.39 | $46.62 | $46.62 | 907 |
| 2024-06-21 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 192 |
| 2024-06-20 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1,448 |
| 2024-06-18 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 456 |
| 2024-06-17 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 40 |
| 2024-06-14 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 138 |
| 2024-06-13 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 100 |
| 2024-06-12 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 6 |
| 2024-06-11 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 60 |
| 2024-06-10 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 931 |
| 2024-06-07 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 367 |
| 2024-06-06 | $46.19 | $46.53 | $46.19 | $46.29 | $46.29 | 1,081 |
| 2024-06-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1 |
| 2024-06-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 254 |
| 2024-06-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 121 |
| 2024-05-31 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
| 2024-05-30 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 50 |
| 2024-05-29 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 3,960 |
| 2024-05-28 | $46.68 | $47.32 | $46.50 | $47.32 | $47.32 | 2,554 |
| 2024-05-24 | $48.55 | $48.55 | $48.55 | $48.55 | $46.34 | 3,869 |
| 2024-05-23 | $49.65 | $49.65 | $49.65 | $49.65 | $47.39 | 15 |
| 2024-05-22 | $49.65 | $49.65 | $49.65 | $49.65 | $47.39 | 80 |
| 2024-05-21 | $49.65 | $49.65 | $49.65 | $49.65 | $47.39 | 0 |
| 2024-05-20 | $49.65 | $49.65 | $49.65 | $49.65 | $47.39 | 154 |
| 2024-05-17 | $49.59 | $49.59 | $49.59 | $49.59 | $47.33 | 107 |
| 2024-05-16 | $49.59 | $49.59 | $49.59 | $49.59 | $47.33 | 157 |
| 2024-05-15 | $49.59 | $49.59 | $49.59 | $49.59 | $47.33 | 15,231 |
| 2024-05-14 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 24 |
| 2024-05-13 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 6 |
| 2024-05-10 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 54 |
| 2024-05-09 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-05-08 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 405 |
| 2024-05-07 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-05-06 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 47 |
| 2024-05-03 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-05-02 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-05-01 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-04-30 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 0 |
| 2024-04-29 | $46.68 | $46.68 | $46.68 | $46.68 | $44.56 | 150 |
| 2024-04-26 | $46.25 | $46.25 | $46.25 | $46.25 | $44.14 | 108 |
| 2024-04-25 | $46.24 | $46.24 | $46.24 | $46.24 | $44.13 | 535 |
| 2024-04-24 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 70 |
| 2024-04-23 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 0 |
| 2024-04-22 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 28 |
| 2024-04-19 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 16 |
| 2024-04-18 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 16 |
| 2024-04-17 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 0 |
| 2024-04-16 | $45.26 | $45.26 | $45.26 | $45.26 | $43.19 | 250 |
| 2024-04-15 | $46.70 | $46.70 | $46.70 | $46.70 | $44.57 | 0 |
| 2024-04-12 | $46.70 | $46.70 | $46.70 | $46.70 | $44.57 | 3,873 |
| 2024-04-11 | $45.71 | $46.04 | $45.71 | $45.87 | $43.78 | 4,604 |
| 2024-04-10 | $47.45 | $47.45 | $47.45 | $47.45 | $45.28 | 61 |
| 2024-04-09 | $47.45 | $47.45 | $47.45 | $47.45 | $45.28 | 1,367 |
| 2024-04-08 | $45.90 | $45.90 | $45.90 | $45.90 | $43.80 | 207 |
| 2024-04-05 | $45.90 | $45.90 | $45.90 | $45.90 | $43.80 | 0 |
| 2024-04-04 | $45.90 | $45.90 | $45.90 | $45.90 | $43.80 | 0 |
| 2024-04-03 | $45.90 | $45.90 | $45.90 | $45.90 | $43.80 | 0 |
| 2024-04-02 | $46.21 | $46.21 | $46.21 | $46.21 | $44.11 | 58 |
| 2024-04-01 | $46.21 | $46.21 | $46.21 | $46.21 | $44.11 | 58 |
| 2024-03-28 | $46.21 | $46.21 | $46.21 | $46.21 | $44.11 | 190 |
| 2024-03-27 | $45.83 | $45.83 | $45.83 | $45.83 | $43.74 | 17 |
| 2024-03-26 | $45.83 | $45.83 | $45.83 | $45.83 | $43.74 | 299 |
| 2024-03-25 | $45.44 | $45.44 | $45.44 | $45.44 | $43.37 | 587 |
| 2024-03-22 | $45.02 | $45.02 | $45.02 | $45.02 | $42.97 | 0 |
| 2024-03-21 | $45.02 | $45.02 | $45.02 | $45.02 | $42.97 | 0 |
| 2024-03-20 | $45.02 | $45.02 | $45.02 | $45.02 | $42.97 | 184 |
| 2024-03-19 | $44.77 | $44.77 | $44.77 | $44.77 | $42.73 | 0 |
| 2024-03-18 | $44.77 | $44.77 | $44.77 | $44.77 | $42.73 | 0 |
| 2024-03-15 | $44.77 | $44.77 | $44.77 | $44.77 | $42.73 | 3 |
| 2024-03-14 | $44.77 | $44.77 | $44.77 | $44.77 | $42.73 | 17 |
| 2024-03-13 | $44.77 | $44.77 | $44.77 | $44.77 | $42.73 | 17 |
| 2024-03-12 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 25 |
| 2024-03-11 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 25 |
| 2024-03-08 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 7 |
| 2024-03-07 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 86 |
| 2024-03-06 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 0 |
| 2024-03-05 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 19 |
| 2024-03-04 | $43.01 | $43.01 | $43.01 | $43.01 | $41.05 | 355 |
| 2024-03-01 | $41.46 | $41.46 | $41.46 | $41.46 | $39.57 | 0 |
| 2024-02-29 | $41.46 | $41.46 | $41.46 | $41.46 | $39.57 | 12 |
| 2024-02-28 | $41.40 | $41.46 | $41.40 | $41.46 | $39.57 | 247 |
| 2024-02-27 | $40.72 | $40.72 | $40.72 | $40.72 | $38.87 | 0 |
| 2024-02-26 | $40.72 | $40.72 | $40.72 | $40.72 | $38.87 | 402 |
| 2024-02-23 | $40.51 | $40.69 | $40.51 | $40.69 | $38.84 | 232 |
| 2024-02-22 | $40.47 | $40.47 | $40.47 | $40.47 | $38.63 | 0 |
| 2024-02-21 | $40.47 | $40.47 | $40.47 | $40.47 | $38.63 | 99 |
| 2024-02-20 | $40.47 | $40.47 | $40.47 | $40.47 | $38.63 | 0 |
| 2024-02-16 | $40.47 | $40.47 | $40.47 | $40.47 | $38.63 | 206 |
| 2024-02-15 | $40.62 | $40.62 | $40.62 | $40.62 | $38.77 | 331 |
| 2024-02-14 | $40.43 | $40.43 | $40.43 | $40.43 | $38.59 | 251 |
| 2024-02-13 | $39.90 | $39.90 | $39.90 | $39.90 | $38.08 | 13 |
| 2024-02-12 | $39.90 | $39.90 | $39.90 | $39.90 | $38.08 | 4 |
| 2024-02-09 | $39.90 | $39.90 | $39.90 | $39.90 | $38.08 | 0 |
| 2024-02-08 | $39.90 | $39.90 | $39.90 | $39.90 | $38.08 | 9 |
| 2024-02-07 | $39.90 | $39.90 | $39.90 | $39.90 | $38.08 | 155 |
| 2024-02-06 | $40.95 | $40.95 | $40.95 | $40.95 | $39.08 | 0 |
| 2024-02-05 | $40.75 | $40.95 | $40.75 | $40.95 | $39.08 | 321 |
| 2024-02-02 | $41.45 | $41.45 | $41.45 | $41.45 | $39.56 | 0 |
| 2024-02-01 | $41.45 | $41.45 | $41.45 | $41.45 | $39.56 | 17 |
| 2024-01-31 | $41.45 | $41.45 | $41.45 | $41.45 | $39.56 | 267 |
| 2024-01-30 | $40.88 | $40.88 | $40.88 | $40.88 | $39.02 | 122 |
| 2024-01-29 | $41.10 | $41.34 | $40.88 | $40.88 | $39.02 | 2,119 |
| 2024-01-26 | $41.41 | $41.47 | $41.41 | $41.47 | $39.58 | 1,157 |
| 2024-01-25 | $40.97 | $40.97 | $40.97 | $40.97 | $39.10 | 10 |
| 2024-01-24 | $40.98 | $40.98 | $40.97 | $40.97 | $39.10 | 320 |
| 2024-01-23 | $40.16 | $40.38 | $40.16 | $40.38 | $38.54 | 328 |
| 2024-01-22 | $41.22 | $41.22 | $41.22 | $41.22 | $39.34 | 477 |
| 2024-01-19 | $40.67 | $40.69 | $40.64 | $40.69 | $38.84 | 703 |
| 2024-01-18 | $40.81 | $40.81 | $40.15 | $40.15 | $38.32 | 454 |
| 2024-01-17 | $40.43 | $40.43 | $40.43 | $40.43 | $38.59 | 228 |
| 2024-01-16 | $39.94 | $40.40 | $39.94 | $40.40 | $38.55 | 2,059 |
| 2024-01-12 | $41.32 | $41.32 | $41.32 | $41.32 | $39.43 | 20 |
| 2024-01-11 | $41.32 | $41.32 | $41.32 | $41.32 | $39.43 | 1,030 |
| 2024-01-10 | $42.39 | $42.39 | $42.39 | $42.39 | $40.46 | 13,304 |
| 2024-01-09 | $40.59 | $42.39 | $40.59 | $42.39 | $40.46 | 2,875 |
| 2024-01-08 | $41.07 | $41.07 | $40.66 | $40.66 | $38.80 | 7,851 |
| 2024-01-05 | $40.41 | $40.41 | $40.41 | $40.41 | $38.56 | 46,735 |
| 2024-01-04 | $40.41 | $40.41 | $40.41 | $40.41 | $38.56 | 1,542 |
| 2024-01-03 | $39.95 | $39.95 | $39.95 | $39.95 | $38.12 | 500 |
| 2024-01-02 | $39.13 | $39.13 | $39.13 | $39.13 | $37.34 | 0 |
| 2023-12-29 | $39.13 | $39.13 | $39.13 | $39.13 | $37.34 | 37 |
| 2023-12-28 | $39.13 | $39.13 | $39.13 | $39.13 | $37.34 | 72 |
| 2023-12-27 | $39.13 | $39.13 | $39.13 | $39.13 | $37.34 | 0 |
| 2023-12-26 | $39.13 | $39.13 | $39.13 | $39.13 | $37.34 | 233 |
| 2023-12-22 | $38.58 | $38.58 | $38.58 | $38.58 | $36.82 | 0 |
| 2023-12-21 | $38.58 | $38.58 | $38.58 | $38.58 | $36.82 | 12 |
| 2023-12-20 | $38.58 | $38.58 | $38.58 | $38.58 | $36.82 | 3,617 |
| 2023-12-19 | $38.58 | $38.58 | $38.58 | $38.58 | $36.82 | 202 |
| 2023-12-18 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 19 |
| 2023-12-15 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 277 |
| 2023-12-14 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 108 |
| 2023-12-13 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 112 |
| 2023-12-12 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 86 |
| 2023-12-11 | $37.88 | $37.88 | $37.88 | $37.88 | $36.15 | 168 |
| 2023-12-08 | $37.84 | $37.84 | $37.84 | $37.84 | $36.12 | 153 |
| 2023-12-07 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 59 |
| 2023-12-06 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 44 |
| 2023-12-05 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 0 |
| 2023-12-04 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 44 |
| 2023-12-01 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 132 |
| 2023-11-30 | $37.16 | $37.16 | $37.16 | $37.16 | $35.47 | 150 |
| 2023-11-29 | $35.95 | $37.33 | $35.95 | $37.16 | $35.47 | 1,633 |
| 2023-11-28 | $34.54 | $34.54 | $34.54 | $34.54 | $32.96 | 363 |
| 2023-11-27 | $34.41 | $34.41 | $34.41 | $34.41 | $32.84 | 0 |
| 2023-11-24 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 120 |
| 2023-11-22 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 132 |
| 2023-11-21 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 208 |
| 2023-11-20 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 1,418 |
| 2023-11-17 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 2,264 |
| 2023-11-16 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 44 |
| 2023-11-15 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-11-14 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 2,044 |
| 2023-11-13 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 167 |
| 2023-11-10 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 28,060 |
| 2023-11-09 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-11-08 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-11-07 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-11-06 | $33.51 | $33.51 | $33.43 | $33.43 | $33.43 | 958 |
| 2023-11-03 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 117 |
| 2023-11-02 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 564 |
| 2023-11-01 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 384 |
| 2023-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 34 |
| 2023-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-10-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,426 |
| 2023-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 277 |
| 2023-10-24 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2023-10-23 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 5 |
| 2023-10-20 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2023-10-19 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 1 |
| 2023-10-18 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 7,149 |
| 2023-10-17 | $32.70 | $32.70 | $32.65 | $32.65 | $32.65 | 247 |
| 2023-10-16 | $32.66 | $32.66 | $32.58 | $32.58 | $32.58 | 481 |
| 2023-10-13 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 28,014 |
| 2023-10-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 440 |
| 2023-10-11 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 155 |
| 2023-10-10 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2023-10-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2023-10-06 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2023-10-05 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 33 |
| 2023-10-04 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 169 |
| 2023-10-03 | $32.53 | $32.53 | $32.42 | $32.42 | $32.42 | 5,405 |
| 2023-10-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 150 |
| 2023-09-29 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 168 |
| 2023-09-28 | $31.82 | $31.86 | $31.82 | $31.86 | $31.86 | 2,134 |
| 2023-09-27 | $32.20 | $32.20 | $31.05 | $31.05 | $31.05 | 1,599 |
| 2023-09-26 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 25 |
| 2023-09-25 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 59 |
| 2023-09-22 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 12 |
| 2023-09-21 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 38 |
| 2023-09-20 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 176 |
| 2023-09-19 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 199 |
| 2023-09-18 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 65 |
| 2023-09-15 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 5 |
| 2023-09-14 | $38.91 | $39.03 | $38.91 | $39.03 | $39.03 | 3,354 |
| 2023-09-13 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 684 |
| 2023-09-12 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 258 |
| 2023-09-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 80 |
| 2023-09-08 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1,722 |
| 2023-09-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 9 |
| 2023-09-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,072 |
| 2023-09-01 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 121 |
| 2023-08-31 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 678 |
| 2023-08-30 | $40.88 | $40.99 | $40.88 | $40.99 | $40.99 | 4,720 |
| 2023-08-29 | $40.14 | $40.86 | $40.14 | $40.86 | $39.68 | 270 |
| 2023-08-28 | $36.84 | $36.84 | $36.84 | $36.84 | $35.78 | 54 |
| 2023-08-25 | $36.84 | $36.84 | $36.84 | $36.84 | $35.78 | 2,028 |
| 2023-08-24 | $36.88 | $36.88 | $36.84 | $36.84 | $35.78 | 336 |
| 2023-08-23 | $36.67 | $36.67 | $36.67 | $36.67 | $35.61 | 19,542 |
| 2023-08-22 | $37.17 | $37.17 | $37.17 | $37.17 | $36.10 | 130 |
| 2023-08-21 | $38.46 | $38.46 | $38.46 | $38.46 | $37.35 | 54 |
| 2023-08-18 | $38.46 | $38.46 | $38.46 | $38.46 | $37.35 | 52 |
| 2023-08-17 | $38.46 | $38.46 | $38.46 | $38.46 | $37.35 | 120 |
| 2023-08-16 | $38.46 | $38.46 | $38.46 | $38.46 | $37.35 | 51 |
| 2023-08-15 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2023-08-14 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 93 |
| 2023-08-11 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 48 |
| 2023-08-10 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 15 |
| 2023-08-09 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2023-08-08 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 3,900 |
| 2023-08-07 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 771 |
| 2023-08-04 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 84 |
| 2023-08-03 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 132 |
| 2023-08-02 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 387 |
| 2023-08-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 52 |
| 2023-07-31 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 356 |
| 2023-07-28 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 8 |
| 2023-07-27 | $38.50 | $38.50 | $38.19 | $38.19 | $38.19 | 695 |
| 2023-07-26 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 76 |
| 2023-07-25 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 126 |
| 2023-07-24 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 161 |
| 2023-07-21 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 89 |
| 2023-07-20 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-07-19 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 665 |
| 2023-07-18 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 8 |
| 2023-07-17 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 68 |
| 2023-07-14 | $38.35 | $38.35 | $37.97 | $37.97 | $37.97 | 897 |
| 2023-07-13 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 26,416 |
| 2023-07-12 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 127 |
| 2023-07-11 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 9 |
| 2023-07-10 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 128 |
| 2023-07-07 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 1,556 |
| 2023-07-06 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 13 |
| 2023-07-05 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 1,151 |
| 2023-07-03 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 599 |
| 2023-06-30 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 184 |
| 2023-06-29 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 48 |
| 2023-06-28 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 1,967 |
| 2023-06-27 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2023-06-26 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 435 |
| 2023-06-23 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 500 |
| 2023-06-22 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 162 |
| 2023-06-21 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 824 |
| 2023-06-20 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 215 |
| 2023-06-16 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 7 |
| 2023-06-15 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 0 |
| 2023-06-14 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 10,446 |
| 2023-06-13 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 181 |
| 2023-06-12 | $35.60 | $35.67 | $35.60 | $35.67 | $35.67 | 358 |
| 2023-06-09 | $35.73 | $35.73 | $35.58 | $35.58 | $35.58 | 22,706 |
| 2023-06-08 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 3,330 |
| 2023-06-07 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 3 |
| 2023-06-06 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 152 |
| 2023-06-05 | $37.31 | $37.31 | $37.19 | $37.19 | $37.19 | 2,893 |
| 2023-06-02 | $37.19 | $37.19 | $37.19 | $37.19 | $35.37 | 450 |
| 2023-06-01 | $36.20 | $36.20 | $36.02 | $36.02 | $34.25 | 317 |
| 2023-05-31 | $37.02 | $37.02 | $37.02 | $37.02 | $35.21 | 0 |
| 2023-05-30 | $37.50 | $37.50 | $37.02 | $37.02 | $37.02 | 1,333 |
| 2023-05-26 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 140 |
| 2023-05-25 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 1,222 |
| 2023-05-24 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 74 |
| 2023-05-23 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 138 |
| 2023-05-22 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 18 |
| 2023-05-19 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2023-05-18 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 85 |
| 2023-05-17 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2023-05-16 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2023-05-15 | $37.06 | $37.09 | $37.06 | $37.09 | $37.09 | 949 |
| 2023-05-12 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-05-11 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 41 |
| 2023-05-10 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
| 2023-05-09 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 912 |
| 2023-05-08 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 46 |
| 2023-05-05 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 56 |
| 2023-05-04 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 102 |
| 2023-05-03 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 62 |
| 2023-05-02 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 306 |
| 2023-05-01 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 92 |
| 2023-04-28 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
| 2023-04-27 | $36.95 | $37.35 | $36.95 | $37.35 | $37.35 | 1,758 |
| 2023-04-26 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 33 |
| 2023-04-25 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 2,224 |
| 2023-04-24 | $37.95 | $38.05 | $37.95 | $38.03 | $38.03 | 7,892 |
| 2023-04-21 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 1,260 |
| 2023-04-20 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 140 |
| 2023-04-19 | $37.50 | $37.89 | $37.50 | $37.89 | $37.89 | 1,156 |
| 2023-04-18 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2023-04-17 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 331 |
| 2023-04-14 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 1,678 |
| 2023-04-13 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 5,697 |
| 2023-04-12 | $37.76 | $37.76 | $37.47 | $37.47 | $37.47 | 1,390 |
| 2023-04-11 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 257 |
| 2023-04-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2023-04-06 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 467 |
| 2023-04-05 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 2,939 |
| 2023-04-04 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2023-04-03 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 213 |
| 2023-03-31 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 270 |
| 2023-03-30 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 374 |
| 2023-03-29 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 109 |
| 2023-03-28 | $35.05 | $35.13 | $35.05 | $35.13 | $35.13 | 247 |
| 2023-03-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 258 |
| 2023-03-24 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 141 |
| 2023-03-23 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 165 |
| 2023-03-22 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 2,862 |
| 2023-03-21 | $36.98 | $36.98 | $36.82 | $36.82 | $36.82 | 5,681 |
| 2023-03-20 | $36.00 | $36.35 | $36.00 | $36.35 | $36.35 | 275 |
| 2023-03-17 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 210 |
| 2023-03-16 | $36.30 | $36.35 | $36.03 | $36.03 | $36.03 | 944 |
| 2023-03-15 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-03-14 | $37.44 | $37.44 | $37.23 | $37.23 | $37.23 | 1,262 |
| 2023-03-13 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 855 |
| 2023-03-10 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 237 |
| 2023-03-09 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 131 |
| 2023-03-08 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 204 |
| 2023-03-07 | $41.01 | $41.01 | $40.77 | $40.77 | $40.77 | 8,840 |
| 2023-03-06 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 37 |
| 2023-03-03 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 4 |
| 2023-03-02 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 109 |
| 2023-03-01 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 9 |
| 2023-02-28 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 15 |
| 2023-02-27 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 1,900 |
| 2023-02-24 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 189 |
| 2023-02-23 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 11 |
| 2023-02-22 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-02-21 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 174 |
| 2023-02-17 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 69 |
| 2023-02-16 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 0 |
| 2023-02-15 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 81 |
| 2023-02-14 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 24 |
| 2023-02-13 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 222 |
| 2023-02-10 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 67 |
| 2023-02-09 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 10 |
| 2023-02-08 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 85 |
| 2023-02-07 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 178 |
| 2023-02-06 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 71 |
| 2023-02-03 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 3,143 |
| 2023-02-02 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 13 |
| 2023-02-01 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 613 |
| 2023-01-31 | $43.41 | $43.41 | $42.81 | $42.81 | $42.81 | 427 |
| 2023-01-30 | $43.00 | $43.50 | $43.00 | $43.50 | $43.50 | 3,440 |
| 2023-01-27 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 59 |
| 2023-01-26 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 1 |
| 2023-01-25 | $42.10 | $42.78 | $42.10 | $42.78 | $42.78 | 3,896 |
| 2023-01-24 | $42.85 | $43.01 | $42.85 | $43.01 | $43.01 | 2,607 |
| 2023-01-23 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 565 |
| 2023-01-20 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 492 |
| 2023-01-19 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 42 |
| 2023-01-18 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 10,145 |
| 2023-01-17 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 502 |
| 2023-01-13 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 29 |
| 2023-01-12 | $43.65 | $43.97 | $43.65 | $43.97 | $43.97 | 1,427 |
| 2023-01-11 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 2,953 |
| 2023-01-10 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 112 |
| 2023-01-09 | $42.95 | $43.01 | $42.83 | $42.83 | $42.83 | 3,342 |
| 2023-01-06 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 270 |
| 2023-01-05 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 344 |
| 2023-01-04 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 180 |
| 2023-01-03 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 180 |
| 2022-12-30 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 145 |
| 2022-12-29 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 1,182 |
| 2022-12-28 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 424 |
| 2022-12-27 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 132 |
| 2022-12-23 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 161 |
| 2022-12-22 | $43.40 | $43.47 | $43.19 | $43.19 | $43.19 | 758 |
| 2022-12-21 | $43.82 | $43.98 | $43.65 | $43.69 | $43.69 | 1,772 |
| 2022-12-20 | $43.46 | $43.46 | $43.30 | $43.30 | $43.30 | 483 |
| 2022-12-19 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 275 |
| 2022-12-16 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 166 |
| 2022-12-15 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 150 |
| 2022-12-14 | $43.91 | $44.12 | $43.67 | $43.67 | $43.67 | 1,165 |
| 2022-12-13 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 290 |
| 2022-12-12 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 800 |
| 2022-12-09 | $42.95 | $43.07 | $42.95 | $43.07 | $43.07 | 456 |
| 2022-12-08 | $42.96 | $42.96 | $42.69 | $42.69 | $42.69 | 1,676 |
| 2022-12-07 | $42.59 | $42.59 | $42.58 | $42.58 | $42.58 | 1,037 |
| 2022-12-06 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 198 |
| 2022-12-05 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 3,081 |
| 2022-12-02 | $43.03 | $43.50 | $43.03 | $43.50 | $43.50 | 560 |
| 2022-12-01 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 110 |
| 2022-11-30 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 92 |
| 2022-11-29 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 346 |
| 2022-11-28 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 188 |
| 2022-11-25 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 325 |
| 2022-11-23 | $42.28 | $42.43 | $42.28 | $42.43 | $42.43 | 334 |
| 2022-11-22 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 30 |
| 2022-11-21 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 228 |
| 2022-11-18 | $43.58 | $43.58 | $43.53 | $43.53 | $43.53 | 721 |
| 2022-11-17 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 38 |
| 2022-11-16 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2022-11-15 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 210 |
| 2022-11-14 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 148 |
| 2022-11-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 206 |
| 2022-11-10 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 92 |
| 2022-11-09 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 258 |
| 2022-11-08 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 600 |
| 2022-11-07 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 676 |
| 2022-11-04 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 355 |
| 2022-11-03 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 959 |
| 2022-11-02 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 129 |
| 2022-11-01 | $42.42 | $42.42 | $42.02 | $42.02 | $42.02 | 1,203 |
| 2022-10-31 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 241 |
| 2022-10-28 | $42.56 | $42.75 | $42.56 | $42.75 | $42.75 | 319 |
| 2022-10-27 | $42.00 | $42.13 | $42.00 | $42.13 | $42.13 | 2,400 |
| 2022-10-26 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 33 |
| 2022-10-25 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 148 |
| 2022-10-24 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 354 |
| 2022-10-21 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 61 |
| 2022-10-20 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 369 |
| 2022-10-19 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 31 |
| 2022-10-18 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 59 |
| 2022-10-17 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 87 |
| 2022-10-14 | $39.85 | $39.85 | $39.47 | $39.47 | $39.47 | 781 |
| 2022-10-13 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 225 |
| 2022-10-12 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 1,280 |
| 2022-10-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 171 |
| 2022-10-10 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 313 |
| 2022-10-07 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 1,163 |
| 2022-10-06 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 184 |
| 2022-10-05 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 65 |
| 2022-10-04 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 157 |
| 2022-10-03 | $39.38 | $39.38 | $38.96 | $38.96 | $38.96 | 317 |
| 2022-09-30 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 316 |
| 2022-09-29 | $38.51 | $38.51 | $38.50 | $38.50 | $38.50 | 532 |
| 2022-09-28 | $37.91 | $38.29 | $37.91 | $38.29 | $38.29 | 1,620 |
| 2022-09-27 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 95 |
| 2022-09-26 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 393 |
| 2022-09-23 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 1,205 |
| 2022-09-22 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 109 |
| 2022-09-21 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2022-09-20 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 109 |
| 2022-09-19 | $41.36 | $41.36 | $41.35 | $41.35 | $41.35 | 400 |
| 2022-09-16 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 133 |
| 2022-09-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 200 |
| 2022-09-14 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 55 |
| 2022-09-13 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 76 |
| 2022-09-12 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 452 |
| 2022-09-09 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 153 |
| 2022-09-08 | $40.31 | $40.31 | $40.29 | $40.29 | $40.29 | 428 |
| 2022-09-07 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 169 |
| 2022-09-06 | $40.32 | $40.62 | $40.32 | $40.62 | $40.62 | 800 |
| 2022-09-02 | $40.67 | $40.67 | $40.63 | $40.64 | $40.64 | 320 |
| 2022-09-01 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 410 |
| 2022-08-31 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 51 |
| 2022-08-30 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 284 |
| 2022-08-29 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 31 |
| 2022-08-26 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 2 |
| 2022-08-25 | $39.76 | $39.99 | $39.76 | $39.99 | $39.99 | 1,038 |
| 2022-08-24 | $39.47 | $39.66 | $39.47 | $39.66 | $39.66 | 308 |
| 2022-08-23 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2022-08-22 | $40.45 | $40.45 | $39.85 | $39.85 | $39.85 | 1,947 |
| 2022-08-19 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 234 |
| 2022-08-18 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 225 |
| 2022-08-17 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 3 |
| 2022-08-16 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 111 |
| 2022-08-15 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 321 |
| 2022-08-12 | $46.49 | $46.49 | $46.49 | $46.49 | $45.40 | 183 |
| 2022-08-11 | $46.49 | $46.49 | $46.49 | $46.49 | $44.42 | 284 |
| 2022-08-10 | $47.88 | $47.88 | $47.88 | $47.88 | $45.74 | 76 |
| 2022-08-09 | $47.88 | $47.88 | $47.88 | $47.88 | $45.74 | 1,402 |
| 2022-08-08 | $46.75 | $46.75 | $46.75 | $46.75 | $44.67 | 180 |
| 2022-08-05 | $46.75 | $46.75 | $46.75 | $46.75 | $44.67 | 12 |
| 2022-08-04 | $46.80 | $46.86 | $46.75 | $46.75 | $44.67 | 5,234 |
| 2022-08-03 | $46.60 | $46.60 | $46.60 | $46.60 | $44.52 | 44 |
| 2022-08-02 | $46.60 | $46.60 | $46.60 | $46.60 | $44.52 | 21 |
| 2022-08-01 | $46.60 | $46.60 | $46.60 | $46.60 | $44.52 | 156 |
| 2022-07-29 | $46.59 | $46.59 | $46.59 | $46.59 | $44.51 | 221 |
| 2022-07-28 | $45.60 | $45.60 | $45.60 | $45.60 | $43.57 | 97 |
| 2022-07-27 | $45.60 | $45.60 | $45.60 | $45.60 | $43.57 | 27 |
| 2022-07-26 | $45.60 | $45.60 | $45.60 | $45.60 | $43.57 | 18 |
| 2022-07-25 | $45.60 | $45.60 | $45.60 | $45.60 | $43.57 | 1,039 |
| 2022-07-22 | $45.88 | $45.88 | $45.88 | $45.88 | $43.84 | 78 |
| 2022-07-21 | $45.88 | $45.88 | $45.88 | $45.88 | $43.84 | 130 |
| 2022-07-20 | $44.31 | $45.88 | $44.31 | $45.88 | $43.84 | 1,232 |
| 2022-07-19 | $42.42 | $42.42 | $42.42 | $42.42 | $40.53 | 0 |
| 2022-07-18 | $42.42 | $42.42 | $42.42 | $42.42 | $40.53 | 116 |
| 2022-07-15 | $42.42 | $42.42 | $42.42 | $42.42 | $40.53 | 122 |
| 2022-07-14 | $43.10 | $43.10 | $42.42 | $42.42 | $40.53 | 535 |
| 2022-07-13 | $44.77 | $44.77 | $44.77 | $44.77 | $42.78 | 0 |
| 2022-07-12 | $44.77 | $44.77 | $44.77 | $44.77 | $42.78 | 93 |
| 2022-07-11 | $44.77 | $44.77 | $44.77 | $44.77 | $42.78 | 8 |
| 2022-07-08 | $44.77 | $44.77 | $44.77 | $44.77 | $42.78 | 2,220 |
| 2022-07-07 | $44.92 | $44.92 | $44.89 | $44.89 | $42.88 | 449 |
| 2022-07-06 | $45.65 | $45.65 | $45.65 | $45.65 | $43.62 | 36 |
| 2022-07-05 | $45.65 | $45.65 | $45.65 | $45.65 | $43.62 | 107 |
| 2022-07-01 | $45.65 | $45.65 | $45.65 | $45.65 | $43.62 | 264 |
| 2022-06-30 | $46.09 | $46.09 | $46.09 | $46.09 | $44.03 | 0 |
| 2022-06-29 | $46.09 | $46.09 | $46.09 | $46.09 | $44.03 | 1,058 |
| 2022-06-28 | $46.09 | $46.09 | $46.09 | $46.09 | $44.03 | 303 |
| 2022-06-27 | $46.29 | $46.53 | $46.29 | $46.53 | $44.46 | 1,569 |
| 2022-06-24 | $44.47 | $44.47 | $44.47 | $44.47 | $42.49 | 366 |
| 2022-06-23 | $43.70 | $43.70 | $42.19 | $42.19 | $40.31 | 420 |
| 2022-06-22 | $46.21 | $46.21 | $46.21 | $46.21 | $44.15 | 965 |
| 2022-06-21 | $46.57 | $46.57 | $46.57 | $46.57 | $44.49 | 61 |
| 2022-06-17 | $45.83 | $46.57 | $45.83 | $46.57 | $44.49 | 1,927 |
| 2022-06-16 | $49.00 | $49.00 | $49.00 | $49.00 | $46.82 | 23 |
| 2022-06-15 | $49.00 | $49.00 | $49.00 | $49.00 | $46.82 | 297 |
| 2022-06-14 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 0 |
| 2022-06-13 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 11 |
| 2022-06-10 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 403 |
| 2022-06-09 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 82 |
| 2022-06-08 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 925 |
| 2022-06-07 | $48.71 | $48.71 | $48.71 | $48.71 | $46.54 | 197 |
| 2022-06-06 | $49.75 | $49.75 | $49.75 | $49.75 | $47.53 | 42 |
| 2022-06-03 | $49.75 | $49.75 | $49.75 | $49.75 | $47.53 | 145 |
| 2022-06-02 | $49.75 | $49.75 | $49.75 | $49.75 | $47.53 | 22 |
| 2022-06-01 | $49.75 | $49.75 | $49.75 | $49.75 | $47.53 | 42 |
| 2022-05-31 | $49.14 | $49.75 | $49.14 | $49.75 | $47.53 | 459 |
| 2022-05-27 | $50.39 | $50.39 | $50.39 | $50.39 | $48.15 | 316 |
| 2022-05-26 | $49.51 | $49.56 | $49.51 | $49.56 | $47.35 | 1,591 |
| 2022-05-25 | $48.95 | $48.95 | $48.95 | $48.95 | $46.77 | 22 |
| 2022-05-24 | $48.95 | $48.95 | $48.95 | $48.95 | $46.77 | 10 |
| 2022-05-23 | $48.95 | $48.95 | $48.95 | $48.95 | $46.77 | 67 |
| 2022-05-20 | $50.45 | $50.45 | $48.95 | $48.95 | $46.77 | 704 |
| 2022-05-19 | $48.99 | $48.99 | $48.35 | $48.35 | $44.69 | 333 |
| 2022-05-18 | $49.03 | $49.03 | $49.03 | $49.03 | $45.32 | 82 |
| 2022-05-17 | $49.03 | $49.03 | $49.03 | $49.03 | $45.32 | 32 |
| 2022-05-16 | $49.03 | $49.03 | $49.03 | $49.03 | $45.32 | 56 |
| 2022-05-13 | $49.03 | $49.03 | $49.03 | $49.03 | $45.32 | 119 |
| 2022-05-12 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 0 |
| 2022-05-11 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 1,155 |
| 2022-05-10 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 55 |
| 2022-05-09 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 158 |
| 2022-05-06 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 169 |
| 2022-05-05 | $48.92 | $48.92 | $48.92 | $48.92 | $45.22 | 1,099 |
| 2022-05-04 | $48.43 | $48.43 | $48.43 | $48.43 | $44.76 | 492 |
| 2022-05-03 | $48.43 | $48.43 | $48.43 | $48.43 | $44.76 | 105 |
| 2022-05-02 | $48.43 | $48.43 | $48.43 | $48.43 | $44.76 | 126 |
| 2022-04-29 | $48.43 | $48.43 | $48.43 | $48.43 | $44.76 | 109 |
| 2022-04-28 | $48.43 | $48.43 | $48.43 | $48.43 | $44.76 | 159 |
| 2022-04-27 | $49.63 | $49.63 | $49.63 | $49.63 | $45.87 | 59 |
| 2022-04-26 | $49.63 | $49.63 | $49.63 | $49.63 | $45.87 | 1,309 |
| 2022-04-25 | $49.75 | $49.75 | $49.12 | $49.63 | $45.87 | 1,309 |
| 2022-04-22 | $52.44 | $52.44 | $52.44 | $52.44 | $48.47 | 195 |
| 2022-04-21 | $52.10 | $52.44 | $52.10 | $52.44 | $48.47 | 427 |
| 2022-04-20 | $52.71 | $52.71 | $52.71 | $52.71 | $48.72 | 288 |
| 2022-04-19 | $51.62 | $51.62 | $51.62 | $51.62 | $47.71 | 938 |
| 2022-04-18 | $50.91 | $50.91 | $50.91 | $50.91 | $47.05 | 480 |
| 2022-04-14 | $52.10 | $52.60 | $52.10 | $52.60 | $48.62 | 1,032 |
| 2022-04-13 | $51.65 | $51.65 | $51.65 | $51.65 | $47.74 | 278 |
| 2022-04-12 | $51.33 | $51.33 | $51.33 | $51.33 | $47.45 | 169 |
| 2022-04-11 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 174 |
| 2022-04-08 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 67 |
| 2022-04-07 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 639 |
| 2022-04-06 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 94 |
| 2022-04-05 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 0 |
| 2022-04-04 | $49.98 | $49.98 | $49.98 | $49.98 | $46.20 | 318 |
| 2022-04-01 | $51.00 | $51.00 | $51.00 | $51.00 | $47.14 | 24 |
| 2022-03-31 | $51.00 | $51.00 | $51.00 | $51.00 | $47.14 | 0 |
| 2022-03-30 | $51.00 | $51.00 | $51.00 | $51.00 | $47.14 | 116 |
| 2022-03-29 | $51.00 | $51.00 | $51.00 | $51.00 | $47.14 | 108 |
| 2022-03-28 | $48.95 | $48.95 | $48.95 | $48.95 | $45.25 | 339 |
| 2022-03-25 | $48.08 | $48.08 | $48.00 | $48.00 | $44.37 | 1,886 |
| 2022-03-24 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 0 |
| 2022-03-23 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 68 |
| 2022-03-22 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 52 |
| 2022-03-21 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 65 |
| 2022-03-18 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 65 |
| 2022-03-17 | $48.41 | $48.41 | $48.41 | $48.41 | $44.74 | 162 |
| 2022-03-16 | $48.59 | $48.83 | $48.59 | $48.83 | $45.14 | 366 |
| 2022-03-15 | $45.63 | $45.63 | $45.63 | $45.63 | $42.17 | 125 |
| 2022-03-14 | $45.63 | $45.63 | $45.63 | $45.63 | $42.17 | 55 |
| 2022-03-11 | $45.63 | $45.63 | $45.63 | $45.63 | $42.17 | 3,418 |
| 2022-03-10 | $46.18 | $46.18 | $45.10 | $45.10 | $41.69 | 575 |
| 2022-03-09 | $46.88 | $46.88 | $46.88 | $46.88 | $43.33 | 410 |
| 2022-03-08 | $39.69 | $39.69 | $39.69 | $39.69 | $36.69 | 15,254 |
| 2022-03-07 | $39.80 | $39.80 | $39.69 | $39.69 | $36.69 | 771 |
| 2022-03-04 | $43.09 | $43.09 | $43.09 | $43.09 | $39.83 | 246 |
| 2022-03-03 | $46.25 | $46.25 | $46.25 | $46.25 | $42.75 | 10 |
| 2022-03-02 | $46.25 | $46.25 | $46.25 | $46.25 | $42.75 | 187 |
| 2022-03-01 | $44.65 | $45.18 | $44.65 | $45.18 | $41.76 | 399 |
| 2022-02-28 | $47.86 | $48.05 | $47.86 | $48.05 | $44.41 | 972 |
| 2022-02-25 | $50.30 | $50.30 | $50.00 | $50.00 | $46.22 | 735 |
| 2022-02-24 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 56 |
| 2022-02-23 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 111 |
| 2022-02-22 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 139 |
| 2022-02-18 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 83 |
| 2022-02-17 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 225 |
| 2022-02-16 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 1 |
| 2022-02-15 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 40 |
| 2022-02-14 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 112 |
| 2022-02-11 | $59.26 | $59.26 | $59.26 | $59.26 | $54.77 | 61 |
| 2022-02-10 | $59.26 | $59.26 | $59.26 | $59.26 | $54.77 | 13 |
| 2022-02-09 | $59.26 | $59.26 | $59.26 | $59.26 | $54.77 | 71 |
| 2022-02-08 | $60.06 | $60.06 | $59.26 | $59.26 | $54.77 | 1,586 |
| 2022-02-07 | $57.90 | $57.90 | $57.90 | $57.90 | $53.52 | 202 |
| 2022-02-04 | $56.28 | $56.28 | $56.28 | $56.28 | $52.02 | 22 |
| 2022-02-03 | $56.28 | $56.28 | $56.28 | $56.28 | $52.02 | 0 |
| 2022-02-02 | $56.28 | $56.28 | $56.28 | $56.28 | $52.02 | 417 |
| 2022-02-01 | $55.66 | $55.66 | $55.66 | $55.66 | $51.45 | 95 |
| 2022-01-31 | $55.66 | $55.66 | $55.66 | $55.66 | $51.45 | 166 |
| 2022-01-28 | $55.25 | $55.25 | $55.25 | $55.25 | $51.07 | 6 |
| 2022-01-27 | $55.25 | $55.25 | $55.25 | $55.25 | $51.07 | 9 |
| 2022-01-26 | $55.25 | $55.25 | $55.25 | $55.25 | $51.07 | 200 |
| 2022-01-25 | $54.40 | $54.40 | $54.40 | $54.40 | $50.28 | 136 |
| 2022-01-24 | $54.00 | $54.40 | $54.00 | $54.40 | $50.28 | 628 |
| 2022-01-21 | $58.07 | $58.07 | $58.07 | $58.07 | $53.67 | 20 |
| 2022-01-20 | $58.07 | $58.07 | $58.07 | $58.07 | $53.67 | 724 |
| 2022-01-19 | $58.86 | $58.86 | $58.86 | $58.86 | $54.41 | 808 |
| 2022-01-18 | $58.66 | $58.86 | $58.66 | $58.86 | $54.41 | 808 |
| 2022-01-14 | $57.36 | $57.36 | $57.36 | $57.36 | $53.02 | 205 |
| 2022-01-13 | $58.65 | $58.65 | $58.65 | $58.65 | $54.21 | 23 |
| 2022-01-12 | $58.65 | $58.65 | $58.65 | $58.65 | $54.21 | 509 |
| 2022-01-11 | $55.35 | $58.77 | $55.35 | $58.77 | $54.32 | 868 |
| 2022-01-10 | $57.15 | $57.78 | $57.15 | $57.78 | $53.40 | 329 |
| 2022-01-07 | $55.60 | $55.60 | $55.60 | $55.60 | $51.39 | 370 |
| 2022-01-06 | $55.05 | $55.05 | $55.05 | $55.05 | $50.88 | 66 |
| 2022-01-05 | $55.46 | $55.46 | $55.05 | $55.05 | $50.88 | 2,045 |
| 2022-01-04 | $55.24 | $55.24 | $55.24 | $55.24 | $51.06 | 638 |
| 2022-01-03 | $55.24 | $55.24 | $55.24 | $55.24 | $51.06 | 1,491 |
| 2021-12-31 | $54.42 | $54.42 | $54.42 | $54.42 | $50.30 | 275 |
| 2021-12-30 | $54.18 | $54.18 | $54.18 | $54.18 | $50.08 | 320 |
| 2021-12-29 | $54.17 | $54.17 | $54.17 | $54.17 | $50.07 | 0 |
| 2021-12-28 | $54.17 | $54.17 | $54.17 | $54.17 | $50.07 | 328 |
| 2021-12-27 | $54.70 | $54.70 | $54.70 | $54.70 | $50.56 | 122 |
| 2021-12-23 | $52.82 | $52.82 | $52.82 | $52.82 | $48.82 | 20 |
| 2021-12-22 | $52.82 | $52.82 | $52.82 | $52.82 | $48.82 | 306 |
| 2021-12-21 | $52.82 | $52.82 | $52.82 | $52.82 | $48.82 | 278 |
| 2021-12-20 | $52.63 | $52.63 | $52.63 | $52.63 | $48.64 | 80 |
| 2021-12-17 | $52.63 | $52.63 | $52.63 | $52.63 | $48.64 | 189 |
| 2021-12-16 | $51.83 | $51.83 | $51.83 | $51.83 | $47.91 | 267 |
| 2021-12-15 | $50.90 | $50.90 | $50.90 | $50.90 | $47.05 | 398 |
| 2021-12-14 | $51.53 | $51.53 | $51.53 | $51.53 | $47.63 | 271 |
| 2021-12-13 | $50.65 | $50.65 | $50.65 | $50.65 | $46.82 | 173 |
| 2021-12-10 | $50.70 | $50.70 | $50.65 | $50.65 | $46.82 | 1,501 |
| 2021-12-09 | $51.29 | $51.29 | $51.29 | $51.29 | $47.41 | 87 |
| 2021-12-08 | $51.29 | $51.29 | $51.29 | $51.29 | $47.41 | 166 |
| 2021-12-07 | $51.29 | $51.29 | $51.29 | $51.29 | $47.41 | 38 |
| 2021-12-06 | $51.29 | $51.29 | $51.29 | $51.29 | $47.41 | 0 |
| 2021-12-03 | $51.29 | $51.29 | $51.29 | $51.29 | $47.41 | 325 |
| 2021-12-02 | $49.59 | $49.59 | $49.59 | $49.59 | $45.84 | 8 |
| 2021-12-01 | $49.59 | $49.59 | $49.59 | $49.59 | $45.84 | 161 |
| 2021-11-30 | $49.59 | $49.59 | $49.59 | $49.59 | $45.84 | 38 |
| 2021-11-29 | $49.59 | $49.59 | $49.59 | $49.59 | $45.84 | 70 |
| 2021-11-26 | $49.59 | $49.59 | $49.59 | $49.59 | $45.84 | 360 |
| 2021-11-24 | $53.02 | $53.02 | $53.02 | $53.02 | $49.01 | 126 |
| 2021-11-23 | $53.02 | $53.02 | $53.02 | $53.02 | $49.01 | 41 |
| 2021-11-22 | $53.02 | $53.02 | $53.02 | $53.02 | $49.01 | 857 |
| 2021-11-19 | $53.72 | $53.72 | $53.72 | $53.72 | $49.65 | 33 |
| 2021-11-18 | $52.26 | $53.72 | $52.26 | $53.72 | $49.65 | 577 |
| 2021-11-17 | $53.59 | $53.59 | $53.59 | $53.59 | $49.53 | 79 |
| 2021-11-16 | $53.59 | $53.59 | $53.59 | $53.59 | $49.53 | 306 |
| 2021-11-15 | $53.30 | $53.30 | $53.30 | $53.30 | $49.27 | 878 |
| 2021-11-12 | $53.61 | $53.61 | $53.61 | $53.61 | $49.55 | 314 |
| 2021-11-11 | $53.88 | $53.88 | $53.88 | $53.88 | $49.80 | 177 |
| 2021-11-10 | $53.88 | $53.88 | $53.88 | $53.88 | $49.80 | 22 |
| 2021-11-09 | $53.88 | $53.88 | $53.88 | $53.88 | $49.80 | 37 |
| 2021-11-08 | $53.88 | $53.88 | $53.88 | $53.88 | $49.80 | 111 |
| 2021-11-05 | $54.21 | $54.21 | $54.21 | $54.21 | $50.10 | 73 |
| 2021-11-04 | $54.21 | $54.21 | $54.21 | $54.21 | $50.10 | 64 |
| 2021-11-03 | $54.21 | $54.21 | $54.21 | $54.21 | $50.10 | 153 |
| 2021-11-02 | $53.85 | $53.85 | $53.85 | $53.85 | $49.77 | 17 |
| 2021-11-01 | $53.85 | $53.85 | $53.85 | $53.85 | $49.77 | 17 |
| 2021-10-29 | $53.85 | $53.85 | $53.85 | $53.85 | $49.77 | 263 |
| 2021-10-28 | $53.31 | $53.31 | $53.31 | $53.31 | $49.28 | 0 |
| 2021-10-27 | $53.31 | $53.31 | $53.31 | $53.31 | $49.28 | 3 |
| 2021-10-26 | $53.31 | $53.31 | $53.31 | $53.31 | $49.28 | 101 |
| 2021-10-25 | $53.74 | $53.74 | $53.31 | $53.31 | $49.28 | 550 |
| 2021-10-22 | $52.63 | $52.63 | $52.63 | $52.63 | $48.65 | 36 |
| 2021-10-21 | $52.63 | $52.63 | $52.63 | $52.63 | $48.65 | 311 |
| 2021-10-20 | $53.26 | $53.26 | $53.26 | $53.26 | $49.22 | 74 |
| 2021-10-19 | $53.26 | $53.26 | $53.26 | $53.26 | $49.22 | 2,474 |
| 2021-10-18 | $53.05 | $53.05 | $53.05 | $53.05 | $49.03 | 46 |
| 2021-10-15 | $53.05 | $53.05 | $53.05 | $53.05 | $49.03 | 173 |
| 2021-10-14 | $53.05 | $53.05 | $53.05 | $53.05 | $49.03 | 122 |
| 2021-10-13 | $52.51 | $53.05 | $52.51 | $53.05 | $49.03 | 735 |
| 2021-10-12 | $52.62 | $52.62 | $52.62 | $52.62 | $48.64 | 0 |
| 2021-10-11 | $52.62 | $52.62 | $52.62 | $52.62 | $48.64 | 379 |
| 2021-10-08 | $53.52 | $53.52 | $53.52 | $53.52 | $49.47 | 111 |
| 2021-10-07 | $52.50 | $53.52 | $52.50 | $53.52 | $49.47 | 567 |
| 2021-10-06 | $52.25 | $52.25 | $52.25 | $52.25 | $48.30 | 44 |
| 2021-10-05 | $52.25 | $52.25 | $52.25 | $52.25 | $48.30 | 416 |
| 2021-10-04 | $52.78 | $52.78 | $52.78 | $52.78 | $48.79 | 13 |
| 2021-10-01 | $52.78 | $52.78 | $52.78 | $52.78 | $48.79 | 411 |
| 2021-09-30 | $53.36 | $53.36 | $53.36 | $53.36 | $49.32 | 128 |
| 2021-09-29 | $51.53 | $51.53 | $51.53 | $51.53 | $47.63 | 52 |
| 2021-09-28 | $53.08 | $53.08 | $51.53 | $51.53 | $47.63 | 959 |
| 2021-09-27 | $52.49 | $52.49 | $52.49 | $52.49 | $48.52 | 171 |
| 2021-09-24 | $52.49 | $52.49 | $52.49 | $52.49 | $48.52 | 72 |
| 2021-09-23 | $52.49 | $52.49 | $52.49 | $52.49 | $48.52 | 0 |
| 2021-09-22 | $52.12 | $52.49 | $52.12 | $52.49 | $48.52 | 2,197 |
| 2021-09-21 | $51.06 | $51.06 | $51.06 | $51.06 | $47.20 | 346 |
| 2021-09-20 | $53.19 | $53.19 | $53.19 | $53.19 | $49.16 | 0 |
| 2021-09-17 | $53.19 | $53.19 | $53.19 | $53.19 | $49.16 | 68 |
| 2021-09-16 | $53.19 | $53.19 | $53.19 | $53.19 | $49.16 | 169 |
| 2021-09-15 | $52.76 | $52.76 | $52.76 | $52.76 | $48.76 | 388 |
| 2021-09-14 | $51.32 | $51.32 | $51.32 | $51.32 | $47.44 | 160 |
| 2021-09-13 | $53.18 | $53.18 | $51.32 | $51.32 | $47.44 | 694 |
| 2021-09-10 | $53.04 | $53.04 | $53.04 | $53.04 | $49.03 | 0 |
| 2021-09-09 | $53.04 | $53.04 | $53.04 | $53.04 | $49.03 | 59 |
| 2021-09-08 | $53.04 | $53.04 | $53.04 | $53.04 | $49.03 | 421 |
| 2021-09-07 | $53.04 | $53.04 | $53.04 | $53.04 | $49.03 | 140 |
| 2021-09-03 | $53.04 | $53.04 | $53.04 | $53.04 | $49.03 | 258 |
| 2021-09-02 | $51.20 | $51.20 | $51.20 | $51.20 | $47.33 | 224 |
| 2021-09-01 | $52.85 | $52.85 | $50.86 | $50.86 | $47.01 | 415 |
| 2021-08-31 | $52.90 | $52.90 | $52.90 | $52.90 | $48.90 | 38 |
| 2021-08-30 | $52.90 | $52.90 | $52.90 | $52.90 | $48.90 | 40 |
| 2021-08-27 | $52.90 | $52.90 | $52.90 | $52.90 | $48.90 | 140 |
| 2021-08-26 | $52.99 | $52.99 | $52.95 | $52.95 | $48.94 | 20,253 |
| 2021-08-25 | $52.90 | $52.90 | $52.90 | $52.90 | $48.90 | 252 |
| 2021-08-24 | $50.85 | $50.85 | $50.85 | $50.85 | $47.00 | 253 |
| 2021-08-23 | $50.85 | $50.85 | $50.85 | $50.85 | $47.00 | 6 |
| 2021-08-20 | $50.85 | $50.85 | $50.85 | $50.85 | $47.00 | 399 |
| 2021-08-19 | $53.35 | $53.35 | $53.35 | $53.35 | $49.31 | 112 |
| 2021-08-18 | $53.35 | $53.35 | $53.35 | $53.35 | $49.31 | 197 |
| 2021-08-17 | $50.50 | $50.51 | $50.50 | $50.51 | $46.68 | 994 |
| 2021-08-16 | $53.85 | $53.85 | $53.85 | $53.85 | $49.77 | 1,117 |
| 2021-08-13 | $54.85 | $54.85 | $54.85 | $54.85 | $49.69 | 293 |
| 2021-08-12 | $52.28 | $52.28 | $52.28 | $52.28 | $46.44 | 42 |
| 2021-08-11 | $49.80 | $52.28 | $49.80 | $52.28 | $46.44 | 911 |
| 2021-08-10 | $51.13 | $51.13 | $51.13 | $51.13 | $45.41 | 279 |
| 2021-08-09 | $48.90 | $48.90 | $48.90 | $48.90 | $43.43 | 0 |
| 2021-08-06 | $48.90 | $48.90 | $48.90 | $48.90 | $43.43 | 143 |
| 2021-08-05 | $50.69 | $50.69 | $50.69 | $50.69 | $45.02 | 0 |
| 2021-08-04 | $50.69 | $50.69 | $50.69 | $50.69 | $45.02 | 125 |
| 2021-08-03 | $50.69 | $50.69 | $50.69 | $50.69 | $45.02 | 235 |
| 2021-08-02 | $49.90 | $49.90 | $49.90 | $49.90 | $44.32 | 760 |
| 2021-07-30 | $50.12 | $50.12 | $50.12 | $50.12 | $44.52 | 98 |
| 2021-07-29 | $50.12 | $50.12 | $50.12 | $50.12 | $44.52 | 469 |
| 2021-07-28 | $50.85 | $50.85 | $50.85 | $50.85 | $45.16 | 4 |
| 2021-07-27 | $50.85 | $50.85 | $50.85 | $50.85 | $45.16 | 64 |
| 2021-07-26 | $47.85 | $50.85 | $47.85 | $50.85 | $45.16 | 559 |
| 2021-07-23 | $48.90 | $48.90 | $48.90 | $48.90 | $43.43 | 539 |
| 2021-07-22 | $47.59 | $47.59 | $47.59 | $47.59 | $42.27 | 0 |
| 2021-07-21 | $47.59 | $47.59 | $47.59 | $47.59 | $42.27 | 176 |
| 2021-07-20 | $48.64 | $48.64 | $48.64 | $48.64 | $43.20 | 9 |
| 2021-07-19 | $48.64 | $48.64 | $48.64 | $48.64 | $43.20 | 91 |
| 2021-07-16 | $48.64 | $48.64 | $48.64 | $48.64 | $43.20 | 65 |
| 2021-07-15 | $48.64 | $48.64 | $48.64 | $48.64 | $43.20 | 477 |
| 2021-07-14 | $49.88 | $49.88 | $49.88 | $49.88 | $44.30 | 188 |
| 2021-07-13 | $49.88 | $49.88 | $49.88 | $49.88 | $44.30 | 2,333 |
| 2021-07-12 | $48.91 | $48.91 | $48.91 | $48.91 | $43.44 | 329 |
| 2021-07-09 | $48.62 | $49.03 | $48.62 | $49.03 | $43.55 | 561 |
| 2021-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $41.75 | 48 |
| 2021-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $41.75 | 0 |
| 2021-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $41.75 | 248 |
| 2021-07-02 | $48.93 | $48.93 | $48.93 | $48.93 | $43.46 | 30 |
| 2021-07-01 | $48.93 | $48.93 | $48.93 | $48.93 | $43.46 | 356 |
| 2021-06-30 | $46.51 | $46.51 | $46.51 | $46.51 | $41.31 | 300 |
| 2021-06-29 | $47.15 | $47.15 | $47.15 | $47.15 | $41.88 | 1,100 |
| 2021-06-28 | $48.79 | $48.79 | $47.15 | $47.15 | $41.88 | 592 |
| 2021-06-25 | $48.14 | $48.14 | $48.14 | $48.14 | $42.75 | 1,021 |
| 2021-06-24 | $49.37 | $49.37 | $49.37 | $49.37 | $43.85 | 347 |
| 2021-06-23 | $48.73 | $48.73 | $47.90 | $47.95 | $42.58 | 20,313 |
| 2021-06-22 | $47.72 | $47.72 | $47.72 | $47.72 | $42.39 | 72 |
| 2021-06-21 | $47.72 | $47.72 | $47.72 | $47.72 | $42.39 | 190 |
| 2021-06-18 | $49.00 | $49.00 | $49.00 | $49.00 | $43.52 | 0 |
| 2021-06-17 | $49.00 | $49.00 | $49.00 | $49.00 | $43.52 | 50 |
| 2021-06-16 | $49.00 | $49.00 | $49.00 | $49.00 | $43.52 | 37 |
| 2021-06-15 | $49.00 | $49.00 | $49.00 | $49.00 | $43.52 | 278 |
| 2021-06-14 | $47.80 | $49.96 | $47.80 | $49.96 | $44.38 | 491 |
| 2021-06-11 | $49.15 | $50.04 | $48.36 | $48.36 | $42.95 | 1,561 |
| 2021-06-10 | $49.27 | $50.50 | $49.27 | $50.50 | $44.85 | 464 |
| 2021-06-09 | $50.55 | $50.55 | $50.55 | $50.55 | $44.90 | 21 |
| 2021-06-08 | $50.55 | $50.55 | $50.55 | $50.55 | $44.90 | 55 |
| 2021-06-07 | $50.55 | $50.55 | $50.55 | $50.55 | $44.90 | 220 |
| 2021-06-04 | $50.20 | $50.55 | $50.20 | $50.55 | $44.90 | 1,629 |
| 2021-06-03 | $51.00 | $51.00 | $51.00 | $51.00 | $45.30 | 0 |
| 2021-06-02 | $51.00 | $51.00 | $51.00 | $51.00 | $45.30 | 43 |
| 2021-06-01 | $51.00 | $51.00 | $51.00 | $51.00 | $45.30 | 176 |
| 2021-05-28 | $49.60 | $51.95 | $49.60 | $51.95 | $46.14 | 2,052 |
| 2021-05-27 | $50.39 | $50.39 | $50.39 | $50.39 | $44.75 | 28 |
| 2021-05-26 | $50.39 | $50.39 | $50.39 | $50.39 | $44.75 | 130 |
| 2021-05-25 | $50.89 | $50.89 | $50.89 | $50.89 | $45.20 | 200 |
| 2021-05-24 | $51.32 | $51.44 | $51.32 | $51.44 | $45.69 | 1,556 |
| 2021-05-21 | $54.36 | $54.36 | $54.36 | $54.36 | $46.65 | 159 |
| 2021-05-20 | $54.16 | $54.16 | $54.16 | $54.16 | $46.49 | 31 |
| 2021-05-19 | $54.16 | $54.16 | $54.16 | $54.16 | $46.49 | 0 |
| 2021-05-18 | $54.16 | $54.16 | $54.16 | $54.16 | $46.49 | 162 |
| 2021-05-17 | $52.01 | $52.01 | $52.01 | $52.01 | $44.64 | 233 |
| 2021-05-14 | $52.01 | $52.01 | $52.01 | $52.01 | $44.64 | 31 |
| 2021-05-13 | $52.01 | $52.01 | $52.01 | $52.01 | $44.64 | 86 |
| 2021-05-12 | $52.01 | $52.01 | $52.01 | $52.01 | $44.64 | 249 |
| 2021-05-11 | $51.93 | $51.93 | $51.93 | $51.93 | $44.57 | 0 |
| 2021-05-10 | $51.93 | $51.93 | $51.93 | $51.93 | $44.57 | 15 |
| 2021-05-07 | $51.93 | $51.93 | $51.93 | $51.93 | $44.57 | 446 |
| 2021-05-06 | $48.70 | $48.70 | $48.70 | $48.70 | $41.80 | 178 |
| 2021-05-05 | $48.70 | $48.70 | $48.70 | $48.70 | $41.80 | 11 |
| 2021-05-04 | $48.70 | $48.70 | $48.70 | $48.70 | $41.80 | 218 |
| 2021-05-03 | $49.63 | $49.63 | $49.63 | $49.63 | $42.60 | 1 |
| 2021-04-30 | $49.63 | $49.63 | $49.63 | $49.63 | $42.60 | 200 |
| 2021-04-29 | $49.63 | $49.63 | $49.63 | $49.63 | $42.60 | 86 |
| 2021-04-28 | $49.63 | $49.63 | $49.63 | $49.63 | $42.60 | 88 |
| 2021-04-27 | $49.05 | $49.79 | $49.05 | $49.63 | $42.60 | 480 |
| 2021-04-26 | $50.61 | $50.61 | $50.61 | $50.61 | $43.44 | 149 |
| 2021-04-23 | $49.48 | $49.48 | $49.48 | $49.48 | $42.47 | 116 |
| 2021-04-22 | $49.48 | $49.48 | $49.48 | $49.48 | $42.47 | 1,170 |
| 2021-04-21 | $50.14 | $50.14 | $50.14 | $50.14 | $43.03 | 1,470 |
| 2021-04-20 | $50.39 | $50.43 | $50.39 | $50.43 | $43.29 | 609 |
| 2021-04-19 | $50.83 | $50.83 | $50.83 | $50.83 | $43.63 | 34 |
| 2021-04-16 | $50.83 | $50.83 | $50.83 | $50.83 | $43.63 | 13,904 |
| 2021-04-15 | $50.71 | $50.71 | $50.71 | $50.71 | $43.52 | 337 |
| 2021-04-14 | $50.71 | $50.71 | $50.71 | $50.71 | $43.52 | 36 |
| 2021-04-13 | $50.71 | $50.71 | $50.71 | $50.71 | $43.52 | 324 |
| 2021-04-12 | $50.71 | $50.71 | $50.71 | $50.71 | $43.52 | 155 |
| 2021-04-09 | $50.27 | $50.27 | $50.27 | $50.27 | $43.15 | 224 |
| 2021-04-08 | $50.30 | $50.80 | $50.30 | $50.50 | $43.34 | 1,294 |
| 2021-04-07 | $51.38 | $51.38 | $51.38 | $51.38 | $44.10 | 179 |
| 2021-04-06 | $50.09 | $50.09 | $50.09 | $50.09 | $43.00 | 242 |
| 2021-04-05 | $48.55 | $48.55 | $48.55 | $48.55 | $41.67 | 42 |
| 2021-04-01 | $48.55 | $48.55 | $48.55 | $48.55 | $41.67 | 190 |
| 2021-03-31 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 639 |
| 2021-03-30 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 90 |
| 2021-03-29 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 56 |
| 2021-03-26 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 47 |
| 2021-03-25 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 14 |
| 2021-03-24 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 106 |
| 2021-03-23 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 57 |
| 2021-03-22 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 27 |
| 2021-03-19 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 77 |
| 2021-03-18 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 68 |
| 2021-03-17 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 0 |
| 2021-03-16 | $48.38 | $48.38 | $48.38 | $48.38 | $41.53 | 21 |
| 2021-03-15 | $48.16 | $48.38 | $48.16 | $48.38 | $41.53 | 494 |
| 2021-03-12 | $46.90 | $46.90 | $46.90 | $46.90 | $40.26 | 239 |
| 2021-03-11 | $48.76 | $48.76 | $48.76 | $48.76 | $41.85 | 11 |
| 2021-03-10 | $48.76 | $48.76 | $48.76 | $48.76 | $41.85 | 22 |
| 2021-03-09 | $48.76 | $48.76 | $48.76 | $48.76 | $41.85 | 0 |
| 2021-03-08 | $48.76 | $48.76 | $48.76 | $48.76 | $41.85 | 593 |
| 2021-03-05 | $49.04 | $49.04 | $49.04 | $49.04 | $42.09 | 434 |
| 2021-03-04 | $49.09 | $49.09 | $49.09 | $49.09 | $42.13 | 131 |
| 2021-03-03 | $48.75 | $49.09 | $48.60 | $49.09 | $42.13 | 663 |
| 2021-03-02 | $46.85 | $46.85 | $46.85 | $46.85 | $40.21 | 800 |
| 2021-03-01 | $45.92 | $46.54 | $45.92 | $46.54 | $39.95 | 327 |
| 2021-02-26 | $45.94 | $45.94 | $45.94 | $45.94 | $39.43 | 223 |
| 2021-02-25 | $45.94 | $45.94 | $45.94 | $45.94 | $39.43 | 456 |
| 2021-02-24 | $45.71 | $45.94 | $45.71 | $45.94 | $39.43 | 456 |
| 2021-02-23 | $44.50 | $45.66 | $44.50 | $45.66 | $39.20 | 667 |
| 2021-02-22 | $44.50 | $44.50 | $44.50 | $44.50 | $38.20 | 141 |
| 2021-02-19 | $44.50 | $44.50 | $44.50 | $44.50 | $38.20 | 236 |
| 2021-02-18 | $44.60 | $44.60 | $44.60 | $44.60 | $38.28 | 1,156 |
| 2021-02-17 | $44.82 | $44.82 | $44.41 | $44.60 | $38.28 | 1,156 |
| 2021-02-16 | $43.14 | $43.14 | $43.14 | $43.14 | $37.03 | 93 |
| 2021-02-12 | $43.14 | $43.14 | $43.14 | $43.14 | $37.03 | 441 |
| 2021-02-11 | $42.90 | $42.91 | $42.90 | $42.91 | $36.83 | 7,140 |
| 2021-02-10 | $42.50 | $42.50 | $42.50 | $42.50 | $36.48 | 48 |
| 2021-02-09 | $42.50 | $42.50 | $42.50 | $42.50 | $36.48 | 48 |
| 2021-02-08 | $42.50 | $42.50 | $42.50 | $42.50 | $36.48 | 907 |
| 2021-02-05 | $42.50 | $42.50 | $42.50 | $42.50 | $36.48 | 169 |
| 2021-02-04 | $42.50 | $42.50 | $42.50 | $42.50 | $36.48 | 494 |
| 2021-02-03 | $41.18 | $41.18 | $41.18 | $41.18 | $35.34 | 30 |
| 2021-02-02 | $41.18 | $41.18 | $41.18 | $41.18 | $35.34 | 15 |
| 2021-02-01 | $41.18 | $41.18 | $41.18 | $41.18 | $35.34 | 482 |
| 2021-01-29 | $42.05 | $42.05 | $42.05 | $42.05 | $36.09 | 232 |
| 2021-01-28 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 0 |
| 2021-01-27 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 0 |
| 2021-01-26 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 0 |
| 2021-01-25 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 79 |
| 2021-01-22 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 0 |
| 2021-01-21 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 0 |
| 2021-01-20 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 77 |
| 2021-01-19 | $44.63 | $44.63 | $44.63 | $44.63 | $38.31 | 41 |
| 2021-01-15 | $44.36 | $44.63 | $44.36 | $44.63 | $38.31 | 436 |
| 2021-01-14 | $44.51 | $44.51 | $44.51 | $44.51 | $38.20 | 6 |
| 2021-01-13 | $44.51 | $44.51 | $44.51 | $44.51 | $38.20 | 325 |
| 2021-01-12 | $44.30 | $44.30 | $44.30 | $44.30 | $38.02 | 354 |
| 2021-01-11 | $44.30 | $44.31 | $44.30 | $44.31 | $38.03 | 880 |
| 2021-01-08 | $44.30 | $44.30 | $44.30 | $44.30 | $38.02 | 23 |
| 2021-01-07 | $44.30 | $44.30 | $44.30 | $44.30 | $38.02 | 100 |
| 2021-01-06 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 0 |
| 2021-01-05 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 58 |
| 2021-01-04 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 0 |
| 2020-12-31 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 53 |
| 2020-12-30 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 98 |
| 2020-12-29 | $42.97 | $42.97 | $42.97 | $42.97 | $36.88 | 24 |
| 2020-12-28 | $42.60 | $42.60 | $42.60 | $42.60 | $36.56 | 200 |
| 2020-12-24 | $42.60 | $42.60 | $42.60 | $42.60 | $36.56 | 0 |
| 2020-12-23 | $42.60 | $42.60 | $42.60 | $42.60 | $36.56 | 200 |
| 2020-12-22 | $41.38 | $41.38 | $41.38 | $41.38 | $35.52 | 95 |
| 2020-12-21 | $41.38 | $41.38 | $41.38 | $41.38 | $35.52 | 401 |
| 2020-12-18 | $41.87 | $41.87 | $41.87 | $41.87 | $35.94 | 77 |
| 2020-12-17 | $41.87 | $41.87 | $41.87 | $41.87 | $35.94 | 206 |
| 2020-12-16 | $41.87 | $41.87 | $41.87 | $41.87 | $35.94 | 127 |
| 2020-12-15 | $41.30 | $41.30 | $41.30 | $41.30 | $35.45 | 277 |
| 2020-12-14 | $40.54 | $40.54 | $40.54 | $40.54 | $34.79 | 189 |
| 2020-12-11 | $41.55 | $41.55 | $41.55 | $41.55 | $35.67 | 148 |
| 2020-12-10 | $41.12 | $41.55 | $41.12 | $41.55 | $35.67 | 499 |
| 2020-12-09 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 13 |
| 2020-12-08 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 154 |
| 2020-12-07 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 158 |
| 2020-12-04 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 10 |
| 2020-12-03 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 20 |
| 2020-12-02 | $42.13 | $42.13 | $42.13 | $42.13 | $36.16 | 2,007 |
| 2020-12-01 | $41.38 | $41.38 | $41.38 | $41.38 | $35.51 | 0 |
| 2020-11-30 | $41.38 | $41.38 | $41.38 | $41.38 | $35.51 | 143 |
| 2020-11-27 | $41.09 | $41.09 | $41.09 | $41.09 | $35.27 | 0 |
| 2020-11-25 | $41.09 | $41.09 | $41.09 | $41.09 | $35.27 | 189 |
| 2020-11-24 | $40.25 | $40.25 | $40.25 | $40.25 | $34.55 | 94 |
| 2020-11-23 | $40.25 | $40.25 | $40.25 | $40.25 | $34.55 | 0 |
| 2020-11-20 | $40.25 | $40.25 | $40.25 | $40.25 | $34.55 | 94 |
| 2020-11-19 | $40.25 | $40.25 | $40.25 | $40.25 | $34.55 | 1,673 |
| 2020-11-18 | $40.95 | $40.95 | $40.95 | $40.95 | $35.15 | 70 |
| 2020-11-17 | $40.71 | $40.95 | $40.71 | $40.95 | $35.15 | 421 |
| 2020-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $34.34 | 57 |
| 2020-11-13 | $40.00 | $40.00 | $40.00 | $40.00 | $34.34 | 16 |
| 2020-11-12 | $40.00 | $40.00 | $40.00 | $40.00 | $34.34 | 172 |
| 2020-11-11 | $39.73 | $39.73 | $39.48 | $39.48 | $33.89 | 8,953 |
| 2020-11-10 | $40.02 | $40.02 | $39.87 | $40.02 | $34.35 | 4,275 |
| 2020-11-09 | $39.20 | $39.25 | $39.20 | $39.25 | $33.69 | 364 |
| 2020-11-06 | $37.55 | $37.55 | $37.55 | $37.55 | $32.23 | 188 |
| 2020-11-05 | $37.85 | $37.85 | $37.77 | $37.77 | $32.42 | 1,490 |
| 2020-11-04 | $37.15 | $37.75 | $37.15 | $37.75 | $32.40 | 333 |
| 2020-11-03 | $37.25 | $37.25 | $37.25 | $37.25 | $31.97 | 9,431 |
| 2020-11-02 | $35.39 | $35.39 | $35.20 | $35.20 | $30.21 | 376 |
| 2020-10-30 | $34.70 | $34.70 | $34.70 | $34.70 | $29.78 | 100 |
| 2020-10-29 | $34.23 | $34.82 | $34.23 | $34.82 | $29.89 | 387 |
| 2020-10-28 | $34.55 | $34.71 | $34.55 | $34.71 | $29.79 | 320 |
| 2020-10-27 | $36.50 | $36.50 | $36.50 | $36.50 | $31.33 | 203 |
| 2020-10-26 | $37.81 | $37.81 | $37.81 | $37.81 | $32.45 | 279 |
| 2020-10-23 | $38.26 | $38.26 | $38.26 | $38.26 | $32.84 | 31 |
| 2020-10-22 | $38.26 | $38.26 | $38.26 | $38.26 | $32.84 | 292 |
| 2020-10-21 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 3 |
| 2020-10-20 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 44 |
| 2020-10-19 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 100 |
| 2020-10-16 | $38.40 | $38.40 | $38.40 | $38.40 | $32.96 | 106 |
| 2020-10-15 | $38.40 | $38.40 | $38.40 | $38.40 | $32.96 | 220 |
| 2020-10-14 | $39.00 | $39.01 | $38.77 | $38.77 | $33.27 | 2,935 |
| 2020-10-13 | $38.73 | $38.73 | $38.73 | $38.73 | $33.24 | 0 |
| 2020-10-12 | $38.73 | $38.73 | $38.73 | $38.73 | $33.24 | 1 |
| 2020-10-09 | $38.86 | $38.86 | $38.73 | $38.73 | $33.24 | 437 |
| 2020-10-08 | $37.95 | $37.95 | $37.95 | $37.95 | $32.58 | 64 |
| 2020-10-07 | $37.95 | $37.95 | $37.95 | $37.95 | $32.58 | 9 |
| 2020-10-06 | $37.95 | $37.95 | $37.95 | $37.95 | $32.58 | 0 |
| 2020-10-05 | $37.95 | $37.95 | $37.95 | $37.95 | $32.58 | 0 |
| 2020-10-02 | $37.95 | $37.95 | $37.95 | $37.95 | $32.58 | 211 |
| 2020-10-01 | $36.93 | $36.93 | $36.93 | $36.93 | $31.70 | 13 |
| 2020-09-30 | $36.93 | $36.93 | $36.93 | $36.93 | $31.70 | 4 |
| 2020-09-29 | $36.93 | $36.93 | $36.93 | $36.93 | $31.70 | 243 |
| 2020-09-28 | $37.28 | $37.28 | $37.28 | $37.28 | $32.00 | 38 |
| 2020-09-25 | $37.28 | $37.28 | $37.28 | $37.28 | $32.00 | 102 |
| 2020-09-24 | $37.28 | $37.28 | $37.28 | $37.28 | $32.00 | 0 |
| 2020-09-23 | $37.28 | $37.28 | $37.28 | $37.28 | $32.00 | 130 |
| 2020-09-22 | $38.40 | $38.40 | $38.40 | $38.40 | $32.96 | 130 |
| 2020-09-21 | $38.35 | $38.40 | $38.35 | $38.40 | $32.96 | 496 |
| 2020-09-18 | $38.55 | $38.55 | $38.55 | $38.55 | $33.09 | 257 |
| 2020-09-17 | $39.53 | $39.53 | $39.53 | $39.53 | $33.93 | 0 |
| 2020-09-16 | $39.53 | $39.53 | $39.53 | $39.53 | $33.93 | 810 |
| 2020-09-15 | $39.81 | $39.81 | $39.81 | $39.81 | $34.17 | 0 |
| 2020-09-14 | $39.81 | $39.81 | $39.81 | $39.81 | $34.17 | 79 |
| 2020-09-11 | $39.81 | $39.81 | $39.81 | $39.81 | $34.17 | 111 |
| 2020-09-10 | $39.81 | $39.81 | $39.81 | $39.81 | $34.17 | 64 |
| 2020-09-09 | $39.16 | $39.81 | $39.16 | $39.81 | $34.17 | 1,522 |
| 2020-09-08 | $38.43 | $38.43 | $38.43 | $38.43 | $32.99 | 277 |
| 2020-09-04 | $38.89 | $38.89 | $38.84 | $38.84 | $33.34 | 423 |
| 2020-09-03 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 25 |
| 2020-09-02 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 198 |
| 2020-09-01 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 0 |
| 2020-08-31 | $38.20 | $38.20 | $38.20 | $38.20 | $32.79 | 188 |
| 2020-08-28 | $37.85 | $37.85 | $37.85 | $37.85 | $32.49 | 52 |
| 2020-08-27 | $37.85 | $37.85 | $37.85 | $37.85 | $32.49 | 61 |
| 2020-08-26 | $37.21 | $37.85 | $37.21 | $37.85 | $32.49 | 7,371 |
| 2020-08-25 | $37.03 | $37.03 | $37.03 | $37.03 | $31.78 | 354 |
| 2020-08-24 | $37.15 | $37.15 | $37.15 | $37.15 | $31.89 | 0 |
| 2020-08-21 | $37.15 | $37.15 | $37.15 | $37.15 | $31.89 | 0 |
| 2020-08-20 | $37.15 | $37.15 | $37.15 | $37.15 | $31.89 | 0 |
| 2020-08-19 | $37.15 | $37.15 | $37.15 | $37.15 | $31.89 | 611 |
| 2020-08-18 | $38.48 | $38.48 | $38.48 | $38.48 | $33.03 | 0 |
| 2020-08-17 | $38.48 | $38.48 | $38.48 | $38.48 | $33.03 | 0 |
| 2020-08-14 | $38.48 | $38.48 | $38.48 | $38.48 | $33.03 | 88 |
| 2020-08-13 | $38.48 | $38.48 | $38.48 | $38.48 | $33.03 | 24 |
| 2020-08-12 | $38.48 | $38.48 | $38.48 | $38.48 | $33.03 | 75 |
| 2020-08-11 | $38.65 | $38.65 | $38.48 | $38.48 | $33.03 | 22,813 |
| 2020-08-10 | $38.17 | $38.17 | $37.96 | $38.04 | $32.65 | 11,499 |
| 2020-08-07 | $40.74 | $40.74 | $40.74 | $40.74 | $32.68 | 686 |
| 2020-08-06 | $38.86 | $38.86 | $38.86 | $38.86 | $29.25 | 42 |
| 2020-08-05 | $39.35 | $39.35 | $38.86 | $38.86 | $29.25 | 36,050 |
| 2020-08-04 | $37.66 | $38.10 | $37.66 | $38.10 | $28.68 | 430 |
| 2020-08-03 | $37.60 | $37.60 | $37.60 | $37.60 | $28.30 | 13,522 |
| 2020-07-31 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 0 |
| 2020-07-30 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 85 |
| 2020-07-29 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 0 |
| 2020-07-28 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 0 |
| 2020-07-27 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 0 |
| 2020-07-24 | $37.50 | $37.50 | $37.50 | $37.50 | $28.23 | 0 |
| 2020-07-23 | $37.04 | $37.50 | $37.04 | $37.50 | $28.23 | 693 |
| 2020-07-22 | $37.85 | $37.85 | $37.85 | $37.85 | $28.49 | 32 |
| 2020-07-21 | $37.85 | $37.85 | $37.85 | $37.85 | $28.49 | 0 |
| 2020-07-20 | $37.00 | $37.85 | $37.00 | $37.85 | $28.49 | 934 |
| 2020-07-17 | $37.55 | $37.55 | $36.99 | $37.20 | $28.00 | 15,504 |
| 2020-07-16 | $38.00 | $38.00 | $38.00 | $38.00 | $28.60 | 509 |
| 2020-07-15 | $36.95 | $37.50 | $36.95 | $37.10 | $27.92 | 677 |
| 2020-07-14 | $37.71 | $37.71 | $37.71 | $37.71 | $28.39 | 2,124 |
| 2020-07-13 | $36.75 | $36.75 | $35.80 | $35.80 | $26.95 | 1,043 |
| 2020-07-10 | $35.14 | $35.14 | $35.14 | $35.14 | $26.45 | 136 |
| 2020-07-09 | $35.14 | $35.14 | $35.14 | $35.14 | $26.45 | 351 |
| 2020-07-08 | $36.03 | $36.03 | $36.03 | $36.03 | $27.12 | 31 |
| 2020-07-07 | $35.80 | $36.03 | $35.80 | $36.03 | $27.12 | 428 |
| 2020-07-06 | $35.35 | $35.35 | $35.35 | $35.35 | $26.61 | 559 |
| 2020-07-02 | $34.52 | $34.95 | $34.10 | $34.10 | $25.67 | 838 |
| 2020-07-01 | $33.99 | $33.99 | $33.99 | $33.99 | $25.58 | 168 |
| 2020-06-30 | $33.99 | $33.99 | $33.99 | $33.99 | $25.58 | 182 |
| 2020-06-29 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 15 |
| 2020-06-26 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 0 |
| 2020-06-25 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 72 |
| 2020-06-24 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 62 |
| 2020-06-23 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 140 |
| 2020-06-22 | $33.80 | $33.80 | $33.80 | $33.80 | $25.44 | 5,397 |
| 2020-06-19 | $32.75 | $32.98 | $32.30 | $32.77 | $24.67 | 1,278 |
| 2020-06-18 | $33.26 | $33.36 | $33.26 | $33.35 | $25.10 | 3,206 |
| 2020-06-17 | $33.65 | $33.65 | $33.65 | $33.65 | $25.33 | 345 |
| 2020-06-16 | $35.20 | $35.20 | $35.20 | $35.20 | $26.49 | 251 |
| 2020-06-15 | $34.10 | $34.32 | $33.35 | $34.32 | $25.83 | 638 |
| 2020-06-12 | $33.35 | $34.25 | $33.35 | $33.36 | $25.11 | 2,408 |
| 2020-06-11 | $33.00 | $33.04 | $31.50 | $31.50 | $23.71 | 3,892 |
| 2020-06-10 | $34.25 | $34.25 | $34.25 | $34.25 | $25.78 | 249 |
| 2020-06-09 | $35.77 | $35.77 | $35.77 | $35.77 | $26.92 | 160 |
| 2020-06-08 | $35.94 | $35.94 | $35.80 | $35.80 | $26.95 | 1,170 |
| 2020-06-05 | $35.02 | $35.05 | $35.02 | $35.05 | $26.38 | 5,836 |
| 2020-06-04 | $33.57 | $33.57 | $33.57 | $33.57 | $25.27 | 2,251 |
| 2020-06-03 | $31.30 | $31.30 | $31.30 | $31.30 | $23.56 | 709 |
| 2020-06-02 | $31.30 | $31.30 | $31.30 | $31.30 | $23.56 | 120 |
| 2020-06-01 | $31.30 | $31.30 | $31.30 | $31.30 | $23.56 | 239 |
| 2020-05-29 | $30.65 | $30.65 | $30.50 | $30.50 | $22.96 | 200 |
| 2020-05-28 | $31.61 | $31.61 | $31.61 | $31.61 | $23.79 | 1,939 |
| 2020-05-27 | $29.48 | $29.48 | $29.48 | $29.48 | $22.19 | 45 |
| 2020-05-26 | $29.48 | $29.48 | $29.48 | $29.48 | $22.19 | 250 |
| 2020-05-22 | $27.73 | $27.73 | $27.73 | $27.73 | $20.87 | 1,183 |
| 2020-05-21 | $27.88 | $27.88 | $27.88 | $27.88 | $20.98 | 170 |
| 2020-05-20 | $27.88 | $27.88 | $27.88 | $27.88 | $20.98 | 115 |
| 2020-05-19 | $28.40 | $28.40 | $28.40 | $28.40 | $21.38 | 7,258 |
| 2020-05-18 | $26.40 | $26.40 | $26.40 | $26.40 | $19.87 | 600 |
| 2020-05-15 | $25.30 | $25.33 | $25.30 | $25.33 | $19.07 | 500 |
| 2020-05-14 | $25.10 | $25.59 | $25.10 | $25.59 | $19.26 | 1,700 |
| 2020-05-13 | $26.85 | $26.85 | $26.85 | $26.85 | $20.21 | 217 |
| 2020-05-12 | $26.99 | $26.99 | $26.99 | $26.99 | $20.31 | 598 |
| 2020-05-11 | $26.58 | $26.58 | $26.58 | $26.58 | $20.01 | 294 |
| 2020-05-08 | $27.83 | $27.83 | $27.83 | $27.83 | $20.95 | 63 |
| 2020-05-07 | $27.83 | $27.83 | $27.83 | $27.83 | $20.95 | 627 |
| 2020-05-06 | $27.15 | $27.15 | $26.79 | $26.79 | $20.16 | 1,136 |
| 2020-05-05 | $27.48 | $27.48 | $27.48 | $27.48 | $20.68 | 183 |
| 2020-05-04 | $29.47 | $29.47 | $29.47 | $29.47 | $22.18 | 115 |
| 2020-05-01 | $29.47 | $29.47 | $29.47 | $29.47 | $22.18 | 0 |
| 2020-04-30 | $29.47 | $29.47 | $29.47 | $29.47 | $22.18 | 174 |
| 2020-04-29 | $28.85 | $28.85 | $28.85 | $28.85 | $21.71 | 150 |
| 2020-04-28 | $27.51 | $27.51 | $27.51 | $27.51 | $20.71 | 296 |
| 2020-04-27 | $25.63 | $25.63 | $25.63 | $25.63 | $19.29 | 1,700 |
| 2020-04-24 | $25.63 | $25.63 | $25.63 | $25.63 | $19.29 | 15 |
| 2020-04-23 | $25.13 | $25.63 | $25.13 | $25.63 | $19.29 | 8,679 |
| 2020-04-22 | $24.79 | $24.79 | $24.79 | $24.79 | $18.66 | 0 |
| 2020-04-21 | $24.79 | $24.79 | $24.79 | $24.79 | $18.66 | 0 |
| 2020-04-20 | $24.79 | $24.79 | $24.79 | $24.79 | $18.66 | 0 |
| 2020-04-17 | $24.79 | $24.79 | $24.79 | $24.79 | $18.66 | 0 |
| 2020-04-16 | $24.79 | $24.79 | $24.79 | $24.79 | $18.66 | 212 |
| 2020-04-15 | $25.38 | $25.38 | $25.38 | $25.38 | $19.10 | 946 |
| 2020-04-14 | $26.37 | $26.37 | $26.37 | $26.37 | $19.85 | 1,000 |
| 2020-04-13 | $26.06 | $26.06 | $26.06 | $26.06 | $19.61 | 0 |
| 2020-04-09 | $26.06 | $26.06 | $26.06 | $26.06 | $19.61 | 370 |
| 2020-04-08 | $26.06 | $26.06 | $26.06 | $26.06 | $19.61 | 1,337 |
| 2020-04-07 | $27.12 | $27.12 | $27.12 | $27.12 | $20.41 | 177 |
| 2020-04-06 | $25.13 | $25.13 | $25.13 | $25.13 | $18.91 | 224 |
| 2020-04-03 | $24.59 | $24.59 | $24.59 | $24.59 | $18.51 | 201 |
| 2020-04-02 | $26.45 | $26.45 | $26.45 | $26.45 | $19.91 | 1,261 |
| 2020-04-01 | $26.44 | $26.44 | $26.44 | $26.44 | $19.90 | 1,857 |
| 2020-03-31 | $26.44 | $26.44 | $26.44 | $26.44 | $19.90 | 0 |
| 2020-03-30 | $26.44 | $26.44 | $26.44 | $26.44 | $19.90 | 34 |
| 2020-03-27 | $26.73 | $26.78 | $26.44 | $26.44 | $19.90 | 1,411 |
| 2020-03-26 | $26.81 | $26.81 | $26.81 | $26.81 | $20.18 | 46,015 |
| 2020-03-25 | $25.00 | $27.33 | $25.00 | $26.53 | $19.97 | 10,971 |
| 2020-03-24 | $25.51 | $25.51 | $25.51 | $25.51 | $19.20 | 204 |
| 2020-03-23 | $23.19 | $23.19 | $23.06 | $23.06 | $17.36 | 1,253 |
| 2020-03-20 | $23.69 | $23.77 | $23.69 | $23.77 | $17.89 | 988 |
| 2020-03-19 | $23.70 | $23.70 | $23.50 | $23.50 | $17.69 | 713 |
| 2020-03-18 | $22.97 | $22.97 | $22.97 | $22.97 | $17.29 | 0 |
| 2020-03-17 | $22.97 | $22.97 | $22.97 | $22.97 | $17.29 | 2,645 |
| 2020-03-16 | $23.15 | $23.15 | $23.15 | $23.15 | $17.42 | 161 |
| 2020-03-13 | $24.47 | $24.47 | $24.42 | $24.47 | $18.42 | 21,115 |
| 2020-03-12 | $23.41 | $23.41 | $23.41 | $23.41 | $17.62 | 229 |
| 2020-03-11 | $29.42 | $29.42 | $29.42 | $29.42 | $22.15 | 0 |
| 2020-03-10 | $29.37 | $29.42 | $29.37 | $29.42 | $22.15 | 60,095 |
| 2020-03-09 | $30.19 | $30.19 | $30.19 | $30.19 | $22.72 | 1,000 |
| 2020-03-06 | $34.50 | $34.50 | $34.50 | $34.50 | $25.97 | 1,100 |
| 2020-03-05 | $34.50 | $34.50 | $34.50 | $34.50 | $25.97 | 1,080 |
| 2020-03-04 | $34.36 | $34.75 | $34.36 | $34.75 | $26.16 | 21,020 |
| 2020-03-03 | $35.95 | $35.95 | $35.95 | $35.95 | $27.06 | 0 |
| 2020-03-02 | $35.95 | $35.95 | $35.95 | $35.95 | $27.06 | 135 |
| 2020-02-28 | $35.95 | $35.95 | $35.95 | $35.95 | $27.06 | 232 |
| 2020-02-27 | $35.95 | $35.95 | $35.95 | $35.95 | $27.06 | 1,547 |
| 2020-02-26 | $37.53 | $37.53 | $37.53 | $37.53 | $28.25 | 1,081 |
| 2020-02-25 | $38.26 | $38.26 | $38.26 | $38.26 | $28.80 | 45 |
| 2020-02-24 | $38.26 | $38.26 | $38.26 | $38.26 | $28.80 | 149 |
| 2020-02-21 | $40.25 | $40.25 | $40.25 | $40.25 | $30.30 | 200 |
| 2020-02-20 | $40.28 | $40.28 | $40.28 | $40.28 | $30.32 | 0 |
| 2020-02-19 | $40.28 | $40.28 | $40.28 | $40.28 | $30.32 | 140 |
| 2020-02-18 | $40.28 | $40.28 | $40.28 | $40.28 | $30.32 | 200 |
| 2020-02-14 | $38.50 | $38.50 | $38.50 | $38.50 | $28.98 | 0 |
| 2020-02-13 | $38.50 | $38.50 | $38.50 | $38.50 | $28.98 | 1,445 |
| 2020-02-12 | $35.16 | $35.16 | $35.16 | $35.16 | $26.46 | 0 |
| 2020-02-11 | $35.16 | $35.16 | $35.16 | $35.16 | $26.46 | 136 |
| 2020-02-10 | $34.82 | $34.82 | $34.82 | $34.82 | $26.21 | 850 |
| 2020-02-07 | $35.57 | $35.57 | $35.57 | $35.57 | $26.77 | 4,839 |
| 2020-02-06 | $35.30 | $35.30 | $35.30 | $35.30 | $26.57 | 0 |
| 2020-02-05 | $35.85 | $35.85 | $35.30 | $35.30 | $26.57 | 10,468 |
| 2020-02-04 | $35.80 | $35.80 | $35.00 | $35.00 | $26.34 | 658 |
| 2020-02-03 | $35.45 | $35.45 | $35.45 | $35.45 | $26.68 | 892 |
| 2020-01-31 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 337 |
| 2020-01-29 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-28 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-27 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-24 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-23 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-22 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-21 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-17 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 25 |
| 2020-01-16 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 50 |
| 2020-01-15 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-14 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-13 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-10 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-09 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-08 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 0 |
| 2020-01-07 | $37.25 | $37.25 | $37.25 | $37.25 | $28.04 | 95 |
| 2020-01-06 | $38.01 | $38.01 | $37.25 | $37.25 | $28.04 | 1,270 |
| 2020-01-03 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 10 |
| 2020-01-02 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-31 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-30 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 9 |
| 2019-12-27 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-26 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-24 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-23 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-20 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-19 | $38.72 | $38.72 | $38.72 | $38.72 | $29.14 | 0 |
| 2019-12-18 | $38.38 | $38.72 | $38.38 | $38.72 | $29.14 | 996 |
| 2019-12-17 | $38.80 | $38.80 | $38.80 | $38.80 | $29.20 | 111 |
| 2019-12-16 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 82 |
| 2019-12-13 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 0 |
| 2019-12-12 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 0 |
| 2019-12-11 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 0 |
| 2019-12-10 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 37,588 |
| 2019-12-09 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 0 |
| 2019-12-06 | $37.93 | $37.93 | $37.93 | $37.93 | $28.55 | 1,210 |
| 2019-12-05 | $37.15 | $37.15 | $37.15 | $37.15 | $27.96 | 0 |
| 2019-12-04 | $37.10 | $37.15 | $37.10 | $37.15 | $27.96 | 570 |
| 2019-12-03 | $37.45 | $37.45 | $37.45 | $37.45 | $28.19 | 1,910 |
| 2019-12-02 | $38.70 | $38.70 | $38.70 | $38.70 | $29.13 | 2,260 |
| 2019-11-29 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-27 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-26 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-25 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 26 |
| 2019-11-22 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-21 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-20 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 0 |
| 2019-11-19 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 47 |
| 2019-11-18 | $38.91 | $38.91 | $38.91 | $38.91 | $29.29 | 600 |
| 2019-11-15 | $39.32 | $39.32 | $39.32 | $39.32 | $29.60 | 500 |
| 2019-11-14 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-13 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-12 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-11 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-08 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-07 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-06 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-05 | $38.69 | $38.69 | $38.69 | $38.69 | $29.12 | 0 |
| 2019-11-04 | $38.39 | $38.69 | $38.39 | $38.69 | $29.12 | 1,860 |
| 2019-11-01 | $38.43 | $38.43 | $38.43 | $38.43 | $28.92 | 545 |
| 2019-10-31 | $37.68 | $37.68 | $37.68 | $37.68 | $28.36 | 0 |
| 2019-10-30 | $37.68 | $37.68 | $37.68 | $37.68 | $28.36 | 0 |
| 2019-10-29 | $37.68 | $37.68 | $37.68 | $37.68 | $28.36 | 0 |
| 2019-10-28 | $37.68 | $37.68 | $37.68 | $37.68 | $28.36 | 1,066 |
| 2019-10-25 | $37.58 | $37.58 | $37.58 | $37.58 | $28.29 | 257 |
| 2019-10-24 | $37.80 | $37.80 | $37.80 | $37.80 | $28.45 | 53 |
| 2019-10-23 | $37.80 | $37.80 | $37.80 | $37.80 | $28.45 | 0 |
| 2019-10-22 | $37.80 | $37.80 | $37.80 | $37.80 | $28.45 | 3,682 |
| 2019-10-21 | $36.99 | $36.99 | $36.99 | $36.99 | $27.84 | 33 |
| 2019-10-18 | $36.99 | $36.99 | $36.99 | $36.99 | $27.84 | 0 |
| 2019-10-17 | $36.99 | $36.99 | $36.99 | $36.99 | $27.84 | 1 |
| 2019-10-16 | $36.99 | $36.99 | $36.99 | $36.99 | $27.84 | 0 |
| 2019-10-15 | $36.99 | $36.99 | $36.99 | $36.99 | $27.84 | 323 |
| 2019-10-14 | $36.10 | $36.10 | $36.10 | $36.10 | $27.17 | 2,535 |
| 2019-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $26.34 | 0 |
| 2019-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $26.34 | 112 |
| 2019-10-09 | $34.87 | $35.08 | $34.87 | $35.00 | $26.34 | 3,600 |
| 2019-10-08 | $34.49 | $34.49 | $34.49 | $34.49 | $25.96 | 0 |
| 2019-10-07 | $34.49 | $34.49 | $34.49 | $34.49 | $25.96 | 0 |
| 2019-10-04 | $34.49 | $34.49 | $34.49 | $34.49 | $25.96 | 5,296 |
| 2019-10-03 | $33.86 | $33.86 | $33.86 | $33.86 | $25.49 | 528 |
| 2019-10-02 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 34 |
| 2019-10-01 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 97 |
| 2019-09-30 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-27 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-26 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-25 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-24 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-23 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 100 |
| 2019-09-20 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-19 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 0 |
| 2019-09-18 | $35.79 | $35.79 | $35.79 | $35.79 | $26.94 | 2,010 |
| 2019-09-17 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 0 |
| 2019-09-16 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 84 |
| 2019-09-13 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 0 |
| 2019-09-12 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 3 |
| 2019-09-11 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 210 |
| 2019-09-10 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 0 |
| 2019-09-09 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 0 |
| 2019-09-06 | $33.78 | $33.78 | $33.78 | $33.78 | $25.43 | 110 |
| 2019-09-05 | $34.18 | $34.20 | $34.18 | $34.20 | $25.74 | 7,449 |
| 2019-09-04 | $32.05 | $32.05 | $32.05 | $32.05 | $24.12 | 642 |
| 2019-09-03 | $32.05 | $32.05 | $32.05 | $32.05 | $24.12 | 130 |
| 2019-08-30 | $32.92 | $32.92 | $32.92 | $32.92 | $24.78 | 151 |
| 2019-08-29 | $32.75 | $32.75 | $32.75 | $32.75 | $24.65 | 0 |
| 2019-08-28 | $32.61 | $32.75 | $32.61 | $32.75 | $24.65 | 554 |
| 2019-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $24.84 | 225 |
| 2019-08-26 | $33.87 | $33.87 | $33.87 | $33.87 | $25.49 | 0 |
| 2019-08-23 | $33.87 | $33.87 | $33.87 | $33.87 | $25.49 | 3,320 |
| 2019-08-22 | $33.27 | $33.27 | $33.27 | $33.27 | $25.04 | 12 |
| 2019-08-21 | $33.27 | $33.27 | $33.27 | $33.27 | $25.04 | 400 |
| 2019-08-20 | $33.38 | $33.38 | $33.38 | $33.38 | $25.12 | 320 |
| 2019-08-19 | $33.96 | $33.96 | $33.96 | $33.96 | $25.56 | 0 |
| 2019-08-15 | $33.96 | $33.96 | $33.96 | $33.96 | $24.94 | 41,300 |
| 2019-08-14 | $33.96 | $33.96 | $33.96 | $33.96 | $24.94 | 41,277 |
| 2019-08-13 | $34.27 | $34.27 | $34.27 | $34.27 | $25.17 | 80 |
| 2019-08-12 | $34.27 | $34.27 | $34.27 | $34.27 | $25.17 | 288 |
| 2019-08-09 | $35.25 | $35.25 | $35.25 | $35.25 | $25.89 | 86 |
| 2019-08-08 | $35.25 | $35.25 | $35.25 | $35.25 | $25.89 | 7,100 |
| 2019-08-07 | $35.25 | $35.25 | $35.25 | $35.25 | $25.89 | 7,130 |
| 2019-08-06 | $35.46 | $35.46 | $35.46 | $35.46 | $26.04 | 14 |
| 2019-08-05 | $35.46 | $35.46 | $35.46 | $35.46 | $26.04 | 65,110 |
| 2019-08-02 | $37.80 | $37.80 | $37.80 | $37.80 | $27.76 | 38 |
| 2019-08-01 | $37.80 | $37.80 | $37.80 | $37.80 | $27.76 | 100 |
| 2019-07-31 | $37.80 | $37.80 | $37.80 | $37.80 | $27.76 | 22 |
| 2019-07-30 | $37.80 | $37.80 | $37.80 | $37.80 | $27.76 | 9 |
| 2019-07-29 | $37.80 | $37.80 | $37.80 | $37.80 | $27.76 | 613 |
| 2019-07-26 | $37.95 | $38.00 | $37.95 | $38.00 | $27.91 | 1,070 |
| 2019-07-25 | $38.80 | $38.80 | $38.80 | $38.80 | $28.50 | 932 |
| 2019-07-24 | $39.43 | $39.43 | $39.43 | $39.43 | $28.96 | 0 |
| 2019-07-23 | $39.43 | $39.43 | $39.43 | $39.43 | $28.96 | 0 |
| 2019-07-22 | $39.43 | $39.43 | $39.43 | $39.43 | $28.96 | 0 |
| 2019-07-19 | $39.43 | $39.43 | $39.43 | $39.43 | $28.96 | 238 |
| 2019-07-18 | $39.86 | $39.86 | $39.86 | $39.86 | $29.28 | 15 |
| 2019-07-17 | $39.86 | $39.86 | $39.86 | $39.86 | $29.28 | 221 |
| 2019-07-16 | $39.95 | $39.95 | $39.95 | $39.95 | $29.34 | 300 |
| 2019-07-15 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-12 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-11 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-10 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-09 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-08 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 10 |
| 2019-07-05 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 1 |
| 2019-07-03 | $40.32 | $40.32 | $40.32 | $40.32 | $29.61 | 0 |
| 2019-07-02 | $40.53 | $40.53 | $40.32 | $40.32 | $29.61 | 943 |
| 2019-07-01 | $40.13 | $40.13 | $40.13 | $40.13 | $29.47 | 999 |
| 2019-06-28 | $39.35 | $39.35 | $39.35 | $39.35 | $28.90 | 0 |
| 2019-06-27 | $39.35 | $39.35 | $39.35 | $39.35 | $28.90 | 0 |
| 2019-06-26 | $39.35 | $39.35 | $39.35 | $39.35 | $28.90 | 220 |
| 2019-06-25 | $39.37 | $39.37 | $39.35 | $39.35 | $28.90 | 213 |
| 2019-06-24 | $38.50 | $38.50 | $38.50 | $38.50 | $28.28 | 0 |
| 2019-06-21 | $38.50 | $38.50 | $38.50 | $38.50 | $28.28 | 0 |
| 2019-06-18 | $38.50 | $38.50 | $38.50 | $38.50 | $28.28 | 2,301 |
| 2019-06-17 | $39.68 | $39.68 | $39.68 | $39.68 | $29.14 | 212 |
| 2019-06-14 | $39.14 | $39.14 | $39.14 | $39.14 | $28.75 | 267 |
| 2019-06-13 | $40.44 | $40.44 | $40.42 | $40.42 | $29.69 | 6,241 |
| 2019-06-12 | $40.55 | $40.55 | $40.55 | $40.55 | $29.78 | 350 |
| 2019-06-11 | $41.32 | $41.32 | $41.32 | $41.32 | $30.35 | 23,638 |
| 2019-06-07 | $40.13 | $40.60 | $40.13 | $40.60 | $29.82 | 1,713 |
| 2019-06-06 | $39.01 | $39.01 | $39.01 | $39.01 | $28.65 | 130 |
| 2019-06-05 | $39.21 | $39.21 | $39.21 | $39.21 | $28.79 | 0 |
| 2019-06-04 | $39.21 | $39.21 | $39.21 | $39.21 | $28.79 | 507 |
| 2019-06-03 | $40.81 | $40.81 | $40.81 | $40.81 | $29.97 | 0 |
| 2019-05-31 | $40.81 | $40.81 | $40.81 | $40.81 | $29.97 | 0 |
| 2019-05-30 | $40.81 | $40.81 | $40.81 | $40.81 | $29.97 | 0 |
| 2019-05-29 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 0 |
| 2019-05-28 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 1 |
| 2019-05-24 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 0 |
| 2019-05-23 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 100 |
| 2019-05-22 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 22 |
| 2019-05-21 | $40.81 | $40.81 | $40.81 | $40.81 | $28.99 | 288 |
| 2019-05-20 | $41.09 | $41.09 | $41.09 | $41.09 | $29.19 | 0 |
| 2019-05-17 | $41.09 | $41.09 | $41.09 | $41.09 | $29.19 | 0 |
| 2019-05-16 | $41.09 | $41.09 | $41.09 | $41.09 | $29.19 | 125 |
| 2019-05-15 | $40.75 | $40.75 | $40.75 | $40.75 | $28.95 | 0 |
| 2019-05-14 | $40.75 | $40.75 | $40.75 | $40.75 | $28.95 | 0 |
| 2019-05-13 | $40.75 | $40.75 | $40.75 | $40.75 | $28.95 | 100 |
| 2019-05-10 | $41.32 | $41.32 | $41.32 | $41.32 | $29.35 | 0 |
| 2019-05-09 | $41.32 | $41.32 | $41.32 | $41.32 | $29.35 | 207 |
| 2019-05-08 | $41.65 | $41.65 | $41.65 | $41.65 | $29.59 | 196 |
| 2019-05-07 | $42.25 | $42.25 | $42.25 | $42.25 | $30.01 | 0 |
| 2019-05-06 | $42.25 | $42.25 | $42.25 | $42.25 | $30.01 | 115 |
| 2019-05-03 | $43.05 | $43.05 | $43.05 | $43.05 | $30.58 | 0 |
| 2019-05-02 | $43.05 | $43.05 | $43.05 | $43.05 | $30.58 | 800 |
| 2019-05-01 | $44.29 | $44.29 | $43.10 | $43.10 | $30.62 | 812 |
| 2019-04-30 | $42.39 | $42.39 | $42.39 | $42.39 | $30.11 | 0 |
| 2019-04-29 | $42.39 | $42.39 | $42.39 | $42.39 | $30.11 | 0 |
| 2019-04-25 | $42.39 | $42.39 | $42.39 | $42.39 | $30.11 | 0 |
| 2019-04-24 | $42.44 | $42.44 | $42.39 | $42.39 | $30.11 | 2,495 |
| 2019-04-23 | $42.82 | $42.82 | $42.82 | $42.82 | $30.42 | 2,000 |
| 2019-04-22 | $43.46 | $43.46 | $43.46 | $43.46 | $30.87 | 0 |
| 2019-04-18 | $43.46 | $43.46 | $43.46 | $43.46 | $30.87 | 0 |
| 2019-04-17 | $43.46 | $43.46 | $43.46 | $43.46 | $30.87 | 236 |
| 2019-04-16 | $42.80 | $42.80 | $42.80 | $42.80 | $30.40 | 6,056 |
| 2019-04-15 | $42.36 | $42.36 | $42.36 | $42.36 | $30.09 | 100 |
| 2019-04-12 | $41.22 | $41.22 | $41.22 | $41.22 | $29.28 | 0 |
| 2019-04-11 | $41.22 | $41.22 | $41.22 | $41.22 | $29.28 | 0 |
| 2019-04-10 | $41.22 | $41.22 | $41.22 | $41.22 | $29.28 | 0 |
| 2019-04-09 | $41.22 | $41.22 | $41.22 | $41.22 | $29.28 | 106 |
| 2019-04-08 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-04-05 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-04-04 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-04-03 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-04-02 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 58 |
| 2019-04-01 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-03-29 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 95 |
| 2019-03-28 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-03-27 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-03-26 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 0 |
| 2019-03-25 | $40.76 | $40.76 | $40.76 | $40.76 | $28.96 | 191 |
| 2019-03-22 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 0 |
| 2019-03-21 | $42.11 | $42.70 | $42.11 | $42.70 | $30.33 | 7,840 |
| 2019-03-20 | $42.86 | $42.86 | $42.86 | $42.86 | $30.45 | 41,336 |
| 2019-03-18 | $43.44 | $43.44 | $43.44 | $43.44 | $30.86 | 0 |
| 2019-03-15 | $43.32 | $43.70 | $43.32 | $43.44 | $30.86 | 3,609 |
| 2019-03-14 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 0 |
| 2019-03-13 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 1,241 |
| 2019-03-12 | $41.94 | $41.94 | $41.94 | $41.94 | $29.79 | 0 |
| 2019-03-11 | $41.94 | $41.94 | $41.94 | $41.94 | $29.79 | 79 |
| 2019-03-08 | $41.88 | $42.02 | $41.88 | $41.94 | $29.79 | 701 |
| 2019-03-07 | $42.31 | $42.31 | $42.31 | $42.31 | $30.06 | 157 |
| 2019-03-06 | $42.71 | $42.71 | $42.71 | $42.71 | $30.34 | 65 |
| 2019-03-05 | $42.71 | $42.71 | $42.71 | $42.71 | $30.34 | 500 |
| 2019-03-04 | $43.44 | $43.44 | $43.44 | $43.44 | $30.86 | 0 |
| 2019-03-01 | $43.44 | $43.44 | $43.44 | $43.44 | $30.86 | 166 |
| 2019-02-28 | $42.30 | $42.30 | $42.30 | $42.30 | $30.05 | 0 |
| 2019-02-27 | $42.30 | $42.30 | $42.30 | $42.30 | $30.05 | 0 |
| 2019-02-26 | $42.30 | $42.30 | $42.30 | $42.30 | $30.05 | 0 |
| 2019-02-25 | $42.30 | $42.30 | $42.30 | $42.30 | $30.05 | 265 |
| 2019-02-22 | $42.38 | $42.38 | $42.38 | $42.38 | $30.11 | 290 |
| 2019-02-21 | $42.20 | $42.20 | $42.20 | $42.20 | $29.98 | 3,145 |
| 2019-02-20 | $42.20 | $42.20 | $42.20 | $42.20 | $29.98 | 4,600 |
| 2019-02-19 | $42.20 | $42.20 | $42.20 | $42.20 | $29.98 | 179 |
| 2019-02-15 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 5 |
| 2019-02-14 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 125 |
| 2019-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2019-02-12 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2019-02-11 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2019-02-08 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 380 |
| 2019-02-07 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2019-02-06 | $42.36 | $42.36 | $42.00 | $42.00 | $29.84 | 4,556 |
| 2019-02-05 | $42.46 | $42.46 | $42.46 | $42.46 | $30.16 | 41 |
| 2019-02-04 | $42.46 | $42.46 | $42.46 | $42.46 | $30.16 | 700 |
| 2019-02-01 | $42.21 | $42.21 | $42.21 | $42.21 | $29.98 | 1,620 |
| 2019-01-31 | $42.18 | $42.18 | $42.18 | $42.18 | $29.96 | 0 |
| 2019-01-30 | $42.18 | $42.18 | $42.18 | $42.18 | $29.96 | 0 |
| 2019-01-29 | $42.18 | $42.18 | $42.18 | $42.18 | $29.96 | 41 |
| 2019-01-28 | $42.18 | $42.18 | $42.18 | $42.18 | $29.96 | 100 |
| 2019-01-25 | $42.38 | $42.38 | $42.38 | $42.38 | $30.11 | 0 |
| 2019-01-24 | $42.13 | $42.38 | $42.00 | $42.38 | $30.11 | 733 |
| 2019-01-23 | $41.87 | $41.87 | $41.87 | $41.87 | $29.74 | 0 |
| 2019-01-22 | $41.82 | $41.87 | $41.82 | $41.87 | $29.74 | 1,403 |
| 2019-01-18 | $41.11 | $41.11 | $41.11 | $41.11 | $29.20 | 0 |
| 2019-01-17 | $41.11 | $41.11 | $41.11 | $41.11 | $29.20 | 123 |
| 2019-01-16 | $42.25 | $42.25 | $42.25 | $42.25 | $30.01 | 317 |
| 2019-01-15 | $41.00 | $41.00 | $41.00 | $41.00 | $29.13 | 385 |
| 2019-01-14 | $41.05 | $41.05 | $41.05 | $41.05 | $29.16 | 231 |
| 2019-01-11 | $40.50 | $40.50 | $40.50 | $40.50 | $28.77 | 0 |
| 2019-01-10 | $40.50 | $40.50 | $40.50 | $40.50 | $28.77 | 0 |
| 2019-01-09 | $40.50 | $40.50 | $40.50 | $40.50 | $28.77 | 0 |
| 2019-01-08 | $40.50 | $40.50 | $40.50 | $40.50 | $28.77 | 250 |
| 2019-01-07 | $39.78 | $39.78 | $39.78 | $39.78 | $28.26 | 325 |
| 2019-01-04 | $39.70 | $39.70 | $39.60 | $39.60 | $28.13 | 4,971 |
| 2019-01-03 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 200 |
| 2018-12-31 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 433 |
| 2018-12-28 | $39.40 | $39.40 | $39.40 | $39.40 | $27.99 | 884 |
| 2018-12-27 | $38.60 | $38.60 | $38.28 | $38.28 | $27.19 | 682 |
| 2018-12-26 | $38.36 | $38.36 | $38.36 | $38.36 | $27.25 | 718 |
| 2018-12-24 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 0 |
| 2018-12-21 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 533 |
| 2018-12-20 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 100 |
| 2018-12-19 | $39.15 | $39.15 | $39.15 | $39.15 | $27.81 | 200 |
| 2018-12-18 | $38.70 | $39.18 | $38.70 | $39.18 | $27.83 | 886 |
| 2018-12-17 | $39.80 | $39.80 | $39.80 | $39.80 | $28.27 | 30 |
| 2018-12-14 | $39.80 | $39.80 | $39.80 | $39.80 | $28.27 | 0 |
| 2018-12-13 | $39.80 | $39.80 | $39.80 | $39.80 | $28.27 | 94 |
| 2018-12-12 | $39.80 | $39.80 | $39.80 | $39.80 | $28.27 | 0 |
| 2018-12-11 | $39.80 | $39.80 | $39.80 | $39.80 | $28.27 | 14 |
| 2018-12-10 | $39.22 | $39.80 | $38.85 | $39.80 | $28.27 | 2,809 |
| 2018-12-07 | $43.05 | $43.05 | $43.05 | $43.05 | $30.58 | 0 |
| 2018-12-04 | $43.05 | $43.05 | $43.05 | $43.05 | $30.58 | 0 |
| 2018-12-03 | $43.05 | $43.05 | $43.05 | $43.05 | $30.58 | 1,215 |
| 2018-11-30 | $42.85 | $42.85 | $42.85 | $42.85 | $30.44 | 0 |
| 2018-11-29 | $42.85 | $42.85 | $42.85 | $42.85 | $30.44 | 800 |
| 2018-11-28 | $43.25 | $43.25 | $43.25 | $43.25 | $30.72 | 100 |
| 2018-11-27 | $42.19 | $42.19 | $42.19 | $42.19 | $29.97 | 52 |
| 2018-11-26 | $42.19 | $42.19 | $42.19 | $42.19 | $29.97 | 0 |
| 2018-11-23 | $42.19 | $42.19 | $42.19 | $42.19 | $29.97 | 380 |
| 2018-11-21 | $42.19 | $42.19 | $42.19 | $42.19 | $29.97 | 155 |
| 2018-11-20 | $43.42 | $43.42 | $43.42 | $43.42 | $30.84 | 69 |
| 2018-11-19 | $43.42 | $43.42 | $43.42 | $43.42 | $30.84 | 0 |
| 2018-11-16 | $43.42 | $43.42 | $43.42 | $43.42 | $30.84 | 0 |
| 2018-11-15 | $43.00 | $43.42 | $42.76 | $43.42 | $30.84 | 1,039 |
| 2018-11-14 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 0 |
| 2018-11-13 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 0 |
| 2018-11-12 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 327 |
| 2018-11-09 | $42.70 | $42.70 | $42.70 | $42.70 | $30.33 | 510 |
| 2018-11-08 | $43.04 | $43.04 | $42.70 | $42.70 | $30.33 | 376 |
| 2018-11-07 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 510 |
| 2018-11-06 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 0 |
| 2018-11-05 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 0 |
| 2018-11-02 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 0 |
| 2018-11-01 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 0 |
| 2018-10-31 | $42.69 | $42.69 | $42.69 | $42.69 | $30.33 | 0 |
| 2018-10-30 | $42.38 | $42.69 | $42.38 | $42.69 | $30.33 | 2,279 |
| 2018-10-29 | $42.90 | $42.90 | $42.90 | $42.90 | $30.48 | 1,010 |
| 2018-10-26 | $41.96 | $41.96 | $41.96 | $41.96 | $29.81 | 0 |
| 2018-10-25 | $41.96 | $41.96 | $41.96 | $41.96 | $29.81 | 0 |
| 2018-10-24 | $41.96 | $41.96 | $41.96 | $41.96 | $29.81 | 0 |
| 2018-10-23 | $42.20 | $42.40 | $41.96 | $41.96 | $29.81 | 1,070 |
| 2018-10-22 | $43.90 | $43.90 | $43.90 | $43.90 | $31.19 | 300 |
| 2018-10-19 | $44.05 | $44.05 | $44.05 | $44.05 | $31.29 | 157 |
| 2018-10-18 | $43.92 | $43.92 | $43.92 | $43.92 | $31.20 | 117 |
| 2018-10-17 | $43.92 | $43.92 | $43.92 | $43.92 | $31.20 | 84 |
| 2018-10-16 | $43.92 | $43.92 | $43.92 | $43.92 | $31.20 | 0 |
| 2018-10-15 | $43.92 | $43.92 | $43.92 | $43.92 | $31.20 | 0 |
| 2018-10-12 | $43.92 | $43.92 | $43.92 | $43.92 | $31.20 | 424 |
| 2018-10-11 | $43.30 | $43.30 | $43.30 | $43.30 | $30.76 | 419 |
| 2018-10-10 | $45.67 | $45.67 | $45.00 | $45.00 | $31.97 | 5,158 |
| 2018-10-09 | $44.96 | $44.96 | $44.96 | $44.96 | $31.94 | 325 |
| 2018-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $31.97 | 0 |
| 2018-10-05 | $45.00 | $45.00 | $45.00 | $45.00 | $31.97 | 300 |
| 2018-10-04 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 500 |
| 2018-10-03 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 1 |
| 2018-10-02 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 0 |
| 2018-10-01 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 0 |
| 2018-09-28 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 50 |
| 2018-09-27 | $45.58 | $45.58 | $45.58 | $45.58 | $32.38 | 2,150 |
| 2018-09-26 | $45.90 | $45.90 | $45.58 | $45.58 | $32.38 | 17,685 |
| 2018-09-25 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 0 |
| 2018-09-24 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 0 |
| 2018-09-21 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 0 |
| 2018-09-20 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 82 |
| 2018-09-19 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 65 |
| 2018-09-18 | $43.50 | $43.50 | $43.50 | $43.50 | $30.90 | 200 |
| 2018-09-17 | $44.41 | $44.41 | $44.41 | $44.41 | $31.55 | 0 |
| 2018-09-14 | $44.41 | $44.41 | $44.41 | $44.41 | $31.55 | 250 |
| 2018-09-13 | $43.85 | $43.85 | $43.85 | $43.85 | $31.15 | 200 |
| 2018-09-12 | $42.63 | $42.63 | $42.60 | $42.60 | $30.26 | 881 |
| 2018-09-11 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 10 |
| 2018-09-10 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 0 |
| 2018-09-07 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 70 |
| 2018-09-06 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 900 |
| 2018-09-05 | $43.00 | $43.00 | $43.00 | $43.00 | $30.55 | 0 |
| 2018-09-04 | $43.00 | $43.00 | $43.00 | $43.00 | $30.55 | 200 |
| 2018-08-31 | $42.75 | $42.75 | $42.75 | $42.75 | $30.37 | 545 |
| 2018-08-30 | $43.19 | $43.19 | $43.19 | $43.19 | $30.68 | 0 |
| 2018-08-29 | $43.39 | $43.39 | $43.19 | $43.19 | $30.68 | 650 |
| 2018-08-28 | $44.27 | $44.27 | $44.27 | $44.27 | $31.45 | 665 |
| 2018-08-27 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 58 |
| 2018-08-24 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2018-08-23 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 0 |
| 2018-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $29.84 | 175 |
| 2018-08-21 | $42.09 | $42.09 | $42.00 | $42.00 | $29.84 | 360 |
| 2018-08-20 | $42.49 | $42.49 | $42.49 | $42.49 | $30.18 | 0 |
| 2018-08-17 | $42.49 | $42.49 | $42.49 | $42.49 | $30.18 | 0 |
| 2018-08-16 | $42.49 | $42.49 | $42.49 | $42.49 | $30.18 | 400 |
| 2018-08-15 | $43.85 | $43.85 | $43.85 | $43.85 | $31.15 | 0 |
| 2018-08-14 | $43.85 | $43.85 | $43.85 | $43.85 | $31.15 | 0 |
| 2018-08-13 | $43.85 | $43.85 | $43.85 | $43.85 | $31.15 | 0 |
| 2018-08-10 | $43.85 | $43.85 | $43.85 | $43.85 | $31.15 | 14 |
| 2018-08-09 | $43.00 | $43.85 | $43.00 | $43.85 | $31.15 | 500 |
| 2018-08-08 | $42.98 | $42.98 | $42.98 | $42.98 | $30.53 | 0 |
| 2018-08-07 | $42.98 | $42.98 | $42.98 | $42.98 | $30.53 | 0 |
| 2018-08-06 | $42.98 | $42.98 | $42.98 | $42.98 | $30.53 | 62 |
| 2018-08-03 | $42.98 | $42.98 | $42.98 | $42.98 | $30.53 | 0 |
| 2018-08-02 | $43.26 | $43.26 | $42.98 | $42.98 | $30.53 | 4,891 |
| 2018-08-01 | $43.91 | $43.91 | $43.91 | $43.91 | $31.19 | 0 |
| 2018-07-31 | $44.80 | $44.80 | $43.91 | $43.91 | $31.19 | 219 |
| 2018-07-30 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 193 |
| 2018-07-27 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 0 |
| 2018-07-26 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 0 |
| 2018-07-25 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 0 |
| 2018-07-24 | $43.35 | $43.35 | $43.35 | $43.35 | $30.80 | 200 |
| 2018-07-23 | $42.10 | $42.10 | $42.10 | $42.10 | $29.91 | 0 |
| 2018-07-20 | $42.10 | $42.10 | $42.10 | $42.10 | $29.91 | 0 |
| 2018-07-19 | $42.50 | $42.50 | $42.10 | $42.10 | $29.91 | 5,788 |
| 2018-07-18 | $42.56 | $42.56 | $42.56 | $42.56 | $30.23 | 171 |
| 2018-07-17 | $41.88 | $41.88 | $41.88 | $41.88 | $29.75 | 0 |
| 2018-07-16 | $41.88 | $41.88 | $41.88 | $41.88 | $29.75 | 100 |
| 2018-07-13 | $41.80 | $41.80 | $41.80 | $41.80 | $29.69 | 0 |
| 2018-07-12 | $41.80 | $41.80 | $41.80 | $41.80 | $29.69 | 124 |
| 2018-07-11 | $41.80 | $41.80 | $41.80 | $41.80 | $29.69 | 0 |
| 2018-07-10 | $41.80 | $41.80 | $41.80 | $41.80 | $29.69 | 200 |
| 2018-07-09 | $40.35 | $40.35 | $40.35 | $40.35 | $28.66 | 0 |
| 2018-07-06 | $40.35 | $40.35 | $40.35 | $40.35 | $28.66 | 170 |
| 2018-07-05 | $40.81 | $40.81 | $40.61 | $40.61 | $28.85 | 502 |
| 2018-07-03 | $40.24 | $40.24 | $40.24 | $40.24 | $28.59 | 444 |
| 2018-07-02 | $40.38 | $40.38 | $40.38 | $40.38 | $28.69 | 90 |
| 2018-06-29 | $40.38 | $40.38 | $40.38 | $40.38 | $28.69 | 100 |
| 2018-06-28 | $39.97 | $39.97 | $39.97 | $39.97 | $28.39 | 5 |
| 2018-06-27 | $39.97 | $39.97 | $39.97 | $39.97 | $28.39 | 100 |
| 2018-06-26 | $40.66 | $40.66 | $40.66 | $40.66 | $28.88 | 6 |
| 2018-06-25 | $41.00 | $41.00 | $40.66 | $40.66 | $28.88 | 3,708 |
| 2018-06-22 | $40.90 | $40.90 | $40.90 | $40.90 | $29.06 | 222 |
| 2018-06-21 | $40.90 | $40.90 | $40.90 | $40.90 | $29.06 | 300 |
| 2018-06-20 | $41.25 | $41.25 | $41.18 | $41.18 | $29.25 | 4,242 |
| 2018-06-19 | $42.38 | $42.38 | $42.38 | $42.38 | $30.11 | 0 |
| 2018-06-18 | $42.38 | $42.38 | $42.38 | $42.38 | $30.11 | 0 |
| 2018-06-15 | $42.44 | $42.44 | $42.38 | $42.38 | $30.11 | 452 |
| 2018-06-14 | $42.97 | $42.97 | $42.67 | $42.67 | $30.31 | 1,003 |
| 2018-06-13 | $42.82 | $42.82 | $42.67 | $42.67 | $30.31 | 1,508 |
| 2018-06-12 | $43.37 | $43.37 | $43.26 | $43.26 | $30.73 | 600 |
| 2018-06-11 | $43.75 | $43.75 | $43.75 | $43.75 | $31.08 | 204 |
| 2018-06-08 | $42.94 | $42.97 | $42.50 | $42.85 | $30.44 | 694 |
| 2018-06-07 | $43.88 | $43.88 | $43.88 | $43.88 | $31.17 | 13 |
| 2018-06-06 | $43.88 | $43.88 | $43.88 | $43.88 | $31.17 | 0 |
| 2018-06-05 | $43.88 | $43.88 | $43.88 | $43.88 | $31.17 | 0 |
| 2018-06-04 | $43.88 | $43.88 | $43.88 | $43.88 | $31.17 | 0 |
| 2018-06-01 | $42.59 | $42.59 | $42.59 | $42.59 | $30.26 | 79 |
| 2018-05-31 | $43.88 | $43.88 | $43.88 | $43.88 | $30.31 | 1,079 |
| 2018-05-30 | $43.88 | $43.88 | $43.88 | $43.88 | $30.31 | 1,501 |
| 2018-05-29 | $46.90 | $46.90 | $46.90 | $46.90 | $32.39 | 47 |
| 2018-05-25 | $46.90 | $46.90 | $46.90 | $46.90 | $32.39 | 145 |
| 2018-05-24 | $46.90 | $46.90 | $46.90 | $46.90 | $32.39 | 0 |
| 2018-05-23 | $46.90 | $46.90 | $46.90 | $46.90 | $32.39 | 0 |
| 2018-05-22 | $46.90 | $46.90 | $46.90 | $46.90 | $32.39 | 400 |
| 2018-05-21 | $45.74 | $45.74 | $45.74 | $45.74 | $31.59 | 262 |
| 2018-05-18 | $45.05 | $45.05 | $45.05 | $45.05 | $31.12 | 255 |
| 2018-05-17 | $45.66 | $45.89 | $45.09 | $45.79 | $31.63 | 849 |
| 2018-05-16 | $45.68 | $45.68 | $45.68 | $45.68 | $31.55 | 0 |
| 2018-05-15 | $45.88 | $45.88 | $45.68 | $45.68 | $31.55 | 650 |
| 2018-05-14 | $45.83 | $45.87 | $45.83 | $45.87 | $31.68 | 527 |
| 2018-05-11 | $46.40 | $46.40 | $46.40 | $46.40 | $32.05 | 0 |
| 2018-05-10 | $46.40 | $46.40 | $46.40 | $46.40 | $32.05 | 395 |
| 2018-05-09 | $46.40 | $46.40 | $46.40 | $46.40 | $32.05 | 0 |
| 2018-05-08 | $46.40 | $46.40 | $46.40 | $46.40 | $32.05 | 200 |
| 2018-05-07 | $46.41 | $46.41 | $46.41 | $46.41 | $32.06 | 0 |
| 2018-05-04 | $46.41 | $46.41 | $46.41 | $46.41 | $32.06 | 135 |
| 2018-05-03 | $45.88 | $46.80 | $45.88 | $46.80 | $32.33 | 577 |
| 2018-05-02 | $46.82 | $46.82 | $46.82 | $46.82 | $32.34 | 5,419 |
| 2018-05-01 | $48.35 | $48.35 | $48.35 | $48.35 | $33.40 | 94 |
| 2018-04-30 | $48.35 | $48.35 | $48.35 | $48.35 | $33.40 | 1,100 |
| 2018-04-27 | $47.37 | $47.37 | $47.37 | $47.37 | $32.72 | 0 |
| 2018-04-26 | $47.37 | $47.37 | $47.37 | $47.37 | $32.72 | 700 |
| 2018-04-25 | $47.17 | $47.17 | $47.17 | $47.17 | $32.58 | 30 |
| 2018-04-24 | $47.17 | $47.17 | $47.17 | $47.17 | $32.58 | 0 |
| 2018-04-23 | $47.17 | $47.17 | $47.17 | $47.17 | $32.58 | 0 |
| 2018-04-20 | $47.17 | $47.17 | $47.17 | $47.17 | $32.58 | 4,128 |
| 2018-04-19 | $47.46 | $47.90 | $47.46 | $47.63 | $32.90 | 18,101 |
| 2018-04-18 | $47.46 | $47.46 | $47.46 | $47.46 | $32.78 | 556 |
| 2018-04-17 | $47.11 | $47.11 | $47.11 | $47.11 | $32.54 | 403 |
| 2018-04-16 | $46.25 | $46.25 | $46.25 | $46.25 | $31.95 | 190 |
| 2018-04-13 | $46.25 | $46.25 | $46.25 | $46.25 | $31.95 | 0 |
| 2018-04-12 | $46.25 | $46.25 | $46.25 | $46.25 | $31.95 | 200 |
| 2018-04-11 | $46.05 | $46.05 | $46.05 | $46.05 | $31.81 | 452 |
| 2018-04-10 | $44.76 | $44.76 | $44.76 | $44.76 | $30.92 | 0 |
| 2018-04-09 | $44.76 | $44.76 | $44.76 | $44.76 | $30.92 | 500 |
| 2018-04-06 | $42.93 | $42.93 | $42.93 | $42.93 | $29.65 | 0 |
| 2018-04-05 | $42.93 | $42.93 | $42.93 | $42.93 | $29.65 | 500 |
| 2018-04-04 | $42.93 | $42.93 | $42.93 | $42.93 | $29.65 | 0 |
| 2018-04-03 | $42.93 | $42.93 | $42.93 | $42.93 | $29.65 | 0 |
| 2018-04-02 | $42.93 | $42.93 | $42.93 | $42.93 | $29.65 | 300 |
| 2018-03-29 | $44.65 | $44.65 | $44.65 | $44.65 | $30.84 | 1,272 |
| 2018-03-28 | $44.22 | $44.23 | $44.11 | $44.11 | $30.47 | 932 |
| 2018-03-27 | $43.58 | $43.58 | $43.58 | $43.58 | $30.10 | 0 |
| 2018-03-26 | $43.58 | $43.58 | $43.58 | $43.58 | $30.10 | 45 |
| 2018-03-23 | $43.10 | $43.58 | $43.10 | $43.58 | $30.10 | 4,047 |
| 2018-03-22 | $43.70 | $43.70 | $43.70 | $43.70 | $30.18 | 551 |
| 2018-03-21 | $44.34 | $44.34 | $44.34 | $44.34 | $30.63 | 10,000 |
| 2018-03-20 | $44.88 | $44.88 | $44.88 | $44.88 | $31.00 | 2,375 |
| 2018-03-19 | $43.90 | $43.90 | $43.90 | $43.90 | $30.32 | 10 |
| 2018-03-16 | $43.90 | $43.90 | $43.90 | $43.90 | $30.32 | 1,320 |
| 2018-03-15 | $43.92 | $43.92 | $43.92 | $43.92 | $30.34 | 2,530 |
| 2018-03-14 | $43.03 | $43.03 | $43.03 | $43.03 | $29.72 | 0 |
| 2018-03-13 | $44.58 | $44.58 | $43.03 | $43.03 | $29.72 | 302 |
| 2018-03-12 | $44.10 | $44.10 | $44.10 | $44.10 | $30.46 | 0 |
| 2018-03-09 | $44.10 | $44.10 | $44.10 | $44.10 | $30.46 | 25 |
| 2018-03-08 | $44.10 | $44.10 | $44.10 | $44.10 | $30.46 | 300 |
| 2018-03-07 | $45.21 | $45.21 | $44.15 | $44.15 | $30.49 | 2,039 |
| 2018-03-06 | $43.81 | $43.81 | $43.81 | $43.81 | $30.26 | 475 |
| 2018-03-05 | $43.81 | $43.81 | $43.81 | $43.81 | $30.26 | 100 |
| 2018-03-02 | $43.60 | $43.60 | $43.60 | $43.60 | $30.11 | 233 |
| 2018-03-01 | $44.50 | $44.50 | $44.50 | $44.50 | $30.74 | 60 |
| 2018-02-28 | $44.50 | $44.50 | $44.50 | $44.50 | $30.74 | 600 |
| 2018-02-27 | $44.45 | $44.45 | $44.45 | $44.45 | $30.70 | 1,959 |
| 2018-02-26 | $44.52 | $44.54 | $44.52 | $44.54 | $30.76 | 634 |
| 2018-02-23 | $45.40 | $45.40 | $45.40 | $45.40 | $31.36 | 0 |
| 2018-02-22 | $45.40 | $45.40 | $45.40 | $45.40 | $31.36 | 40 |
| 2018-02-21 | $45.40 | $45.40 | $45.40 | $45.40 | $31.36 | 100 |
| 2018-02-20 | $44.48 | $44.48 | $44.48 | $44.48 | $30.72 | 425 |
| 2018-02-16 | $44.65 | $44.65 | $44.65 | $44.65 | $30.84 | 100 |
| 2018-02-15 | $45.39 | $45.39 | $45.39 | $45.39 | $31.35 | 27 |
| 2018-02-14 | $44.90 | $45.39 | $44.90 | $45.39 | $31.35 | 505 |
| 2018-02-13 | $44.30 | $44.30 | $44.30 | $44.30 | $30.60 | 300 |
| 2018-02-12 | $44.90 | $44.90 | $44.90 | $44.90 | $31.01 | 490 |
| 2018-02-09 | $44.00 | $44.00 | $43.93 | $43.93 | $30.34 | 500 |
| 2018-02-08 | $44.99 | $44.99 | $44.99 | $44.99 | $31.07 | 0 |
| 2018-02-07 | $44.99 | $44.99 | $44.99 | $44.99 | $31.07 | 3,230 |
| 2018-02-06 | $45.20 | $45.20 | $45.20 | $45.20 | $31.22 | 166 |
| 2018-02-05 | $47.30 | $47.30 | $47.30 | $47.30 | $32.67 | 0 |
| 2018-02-02 | $47.52 | $47.52 | $47.30 | $47.30 | $32.67 | 2,528 |
| 2018-02-01 | $47.63 | $47.63 | $47.63 | $47.63 | $32.90 | 0 |
| 2018-01-31 | $47.63 | $47.63 | $47.63 | $47.63 | $32.90 | 3 |
| 2018-01-30 | $47.63 | $47.63 | $47.63 | $47.63 | $32.90 | 200 |
| 2018-01-29 | $47.60 | $47.60 | $47.60 | $47.60 | $32.88 | 0 |
| 2018-01-26 | $47.60 | $47.60 | $47.60 | $47.60 | $32.88 | 1,396 |
| 2018-01-25 | $47.54 | $47.54 | $47.54 | $47.54 | $32.84 | 0 |
| 2018-01-24 | $47.54 | $47.54 | $47.54 | $47.54 | $32.84 | 238 |
| 2018-01-23 | $47.65 | $47.65 | $47.65 | $47.65 | $32.91 | 255 |
| 2018-01-22 | $46.53 | $46.53 | $46.53 | $46.53 | $32.14 | 0 |
| 2018-01-19 | $46.53 | $46.53 | $46.53 | $46.53 | $32.14 | 190 |
| 2018-01-18 | $46.53 | $46.53 | $46.53 | $46.53 | $32.14 | 65 |
| 2018-01-17 | $46.15 | $46.53 | $46.15 | $46.53 | $32.14 | 850 |
| 2018-01-16 | $44.96 | $44.96 | $44.96 | $44.96 | $31.05 | 0 |
| 2018-01-12 | $44.96 | $44.96 | $44.96 | $44.96 | $31.05 | 615 |
| 2018-01-11 | $44.96 | $44.96 | $44.96 | $44.96 | $31.05 | 250 |
| 2018-01-10 | $44.94 | $44.94 | $44.94 | $44.94 | $31.04 | 595 |
| 2018-01-09 | $44.36 | $44.36 | $44.36 | $44.36 | $30.64 | 184 |
| 2018-01-08 | $44.36 | $44.36 | $44.36 | $44.36 | $30.64 | 1,023 |
| 2018-01-05 | $44.36 | $44.36 | $44.36 | $44.36 | $30.64 | 1,230 |
| 2018-01-04 | $43.39 | $43.39 | $43.39 | $43.39 | $29.97 | 985 |
| 2018-01-03 | $43.39 | $43.39 | $43.39 | $43.39 | $29.97 | 101 |
| 2018-01-02 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 68 |
| 2017-12-29 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 405 |
| 2017-12-28 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-27 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-26 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-22 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 1 |
| 2017-12-21 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 64 |
| 2017-12-20 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-19 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-18 | $44.22 | $44.22 | $44.22 | $44.22 | $30.54 | 0 |
| 2017-12-15 | $44.39 | $44.39 | $44.22 | $44.22 | $30.54 | 1,547 |
| 2017-12-14 | $44.20 | $44.20 | $44.20 | $44.20 | $30.53 | 100 |
| 2017-12-13 | $44.20 | $44.20 | $44.20 | $44.20 | $30.53 | 130 |
| 2017-12-12 | $43.31 | $43.31 | $43.31 | $43.31 | $29.91 | 101 |
| 2017-12-11 | $43.75 | $43.75 | $43.75 | $43.75 | $30.22 | 118 |
| 2017-12-08 | $43.83 | $43.83 | $43.83 | $43.83 | $30.28 | 29,234 |
| 2017-12-07 | $43.83 | $43.83 | $43.83 | $43.83 | $30.28 | 1,562 |
| 2017-12-06 | $44.00 | $44.00 | $44.00 | $44.00 | $30.39 | 1,390 |
| 2017-12-05 | $43.55 | $44.00 | $43.55 | $44.00 | $30.39 | 5,130 |
| 2017-12-04 | $44.00 | $44.00 | $44.00 | $44.00 | $30.39 | 1,534 |
| 2017-12-01 | $43.34 | $43.34 | $43.34 | $43.34 | $29.94 | 0 |
| 2017-11-30 | $43.34 | $43.34 | $43.34 | $43.34 | $29.94 | 500 |
| 2017-11-29 | $42.15 | $42.15 | $42.15 | $42.15 | $29.11 | 100 |
| 2017-11-28 | $42.07 | $42.07 | $42.07 | $42.07 | $29.06 | 2,868 |
| 2017-11-27 | $41.57 | $41.57 | $41.57 | $41.57 | $28.71 | 0 |
| 2017-11-24 | $41.57 | $41.57 | $41.57 | $41.57 | $28.71 | 0 |
| 2017-11-22 | $41.57 | $41.57 | $41.57 | $41.57 | $28.71 | 0 |
| 2017-11-21 | $41.57 | $41.57 | $41.57 | $41.57 | $28.71 | 1,993 |
| 2017-11-20 | $41.57 | $41.57 | $41.57 | $41.57 | $28.71 | 338 |
| 2017-11-17 | $41.85 | $41.85 | $41.85 | $41.85 | $28.91 | 70 |
| 2017-11-16 | $41.95 | $41.95 | $41.85 | $41.85 | $28.91 | 1,893 |
| 2017-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $28.32 | 0 |
| 2017-11-14 | $41.00 | $41.00 | $41.00 | $41.00 | $28.32 | 0 |
| 2017-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $28.32 | 420 |
| 2017-11-10 | $41.00 | $41.00 | $41.00 | $41.00 | $28.32 | 550 |
| 2017-11-09 | $40.63 | $41.00 | $40.50 | $40.65 | $28.08 | 2,149 |
| 2017-11-08 | $41.10 | $41.10 | $40.61 | $40.61 | $28.05 | 500 |
| 2017-11-07 | $40.81 | $41.33 | $40.81 | $41.33 | $28.55 | 460 |
| 2017-11-06 | $40.94 | $41.06 | $40.94 | $41.05 | $28.35 | 824 |
| 2017-11-03 | $41.50 | $41.50 | $41.50 | $41.50 | $28.66 | 100 |
| 2017-11-02 | $42.27 | $42.27 | $42.27 | $42.27 | $29.20 | 169 |
| 2017-11-01 | $41.45 | $41.45 | $41.45 | $41.45 | $28.63 | 268 |
| 2017-10-31 | $42.00 | $42.00 | $42.00 | $42.00 | $29.01 | 290 |
| 2017-10-30 | $41.68 | $41.68 | $41.68 | $41.68 | $28.79 | 100 |
| 2017-10-27 | $42.34 | $42.34 | $42.34 | $42.34 | $29.24 | 0 |
| 2017-10-26 | $43.04 | $43.04 | $42.34 | $42.34 | $29.24 | 1,402 |
| 2017-10-25 | $42.78 | $42.78 | $42.78 | $42.78 | $29.55 | 1,343 |
| 2017-10-24 | $42.70 | $42.70 | $42.70 | $42.70 | $29.49 | 229 |
| 2017-10-23 | $42.70 | $42.70 | $42.70 | $42.70 | $29.49 | 100 |
| 2017-10-20 | $42.84 | $43.68 | $42.84 | $43.68 | $30.17 | 762 |
| 2017-10-19 | $43.00 | $43.00 | $43.00 | $43.00 | $29.70 | 450 |
| 2017-10-18 | $42.30 | $42.30 | $42.30 | $42.30 | $29.22 | 72 |
| 2017-10-17 | $42.30 | $42.30 | $42.30 | $42.30 | $29.22 | 0 |
| 2017-10-16 | $42.30 | $42.30 | $42.30 | $42.30 | $29.22 | 511 |
| 2017-10-13 | $42.75 | $42.75 | $42.75 | $42.75 | $29.53 | 287 |
| 2017-10-12 | $41.84 | $41.84 | $41.84 | $41.84 | $28.90 | 27 |
| 2017-10-11 | $41.84 | $41.84 | $41.84 | $41.84 | $28.90 | 47 |
| 2017-10-10 | $41.84 | $41.84 | $41.84 | $41.84 | $28.90 | 103 |
| 2017-10-09 | $41.68 | $41.68 | $41.60 | $41.60 | $28.73 | 415 |
| 2017-10-06 | $41.95 | $41.95 | $41.95 | $41.95 | $28.98 | 0 |
| 2017-10-05 | $41.95 | $41.95 | $41.95 | $41.95 | $28.98 | 30 |
| 2017-10-04 | $41.95 | $41.95 | $41.95 | $41.95 | $28.98 | 0 |
| 2017-10-03 | $42.00 | $42.00 | $41.95 | $41.95 | $28.98 | 253 |
| 2017-10-02 | $41.60 | $41.60 | $41.60 | $41.60 | $28.73 | 252 |
| 2017-09-29 | $41.72 | $41.72 | $41.72 | $41.72 | $28.82 | 25,500 |
| 2017-09-28 | $41.28 | $41.28 | $41.28 | $41.28 | $28.51 | 0 |
| 2017-09-27 | $41.28 | $41.28 | $41.28 | $41.28 | $28.51 | 0 |
| 2017-09-26 | $41.28 | $41.28 | $41.28 | $41.28 | $28.51 | 1 |
| 2017-09-25 | $41.28 | $41.28 | $41.28 | $41.28 | $28.51 | 23 |
| 2017-09-22 | $41.11 | $41.28 | $41.11 | $41.28 | $28.51 | 1,507 |
| 2017-09-21 | $41.20 | $41.25 | $41.20 | $41.25 | $28.49 | 4,347 |
| 2017-09-20 | $39.90 | $39.90 | $39.90 | $39.90 | $27.56 | 0 |
| 2017-09-19 | $39.90 | $39.90 | $39.90 | $39.90 | $27.56 | 7 |
| 2017-09-18 | $39.90 | $39.90 | $39.90 | $39.90 | $27.56 | 0 |
| 2017-09-15 | $39.90 | $39.90 | $39.90 | $39.90 | $27.56 | 0 |
| 2017-09-14 | $39.90 | $39.90 | $39.90 | $39.90 | $27.56 | 408 |
| 2017-09-13 | $40.44 | $40.44 | $40.44 | $40.44 | $27.93 | 197 |
| 2017-09-12 | $40.00 | $40.44 | $40.00 | $40.44 | $27.93 | 491 |
| 2017-09-11 | $39.55 | $39.55 | $39.55 | $39.55 | $27.32 | 122 |
| 2017-09-08 | $39.55 | $39.55 | $39.55 | $39.55 | $27.32 | 265 |
| 2017-09-07 | $38.99 | $38.99 | $38.99 | $38.99 | $26.93 | 150 |
| 2017-09-06 | $39.39 | $39.39 | $39.39 | $39.39 | $27.21 | 0 |
| 2017-09-05 | $39.39 | $39.39 | $39.39 | $39.39 | $27.21 | 0 |
| 2017-09-01 | $39.39 | $39.39 | $39.39 | $39.39 | $27.21 | 0 |
| 2017-08-31 | $39.27 | $39.39 | $39.27 | $39.39 | $27.21 | 629 |
| 2017-08-30 | $40.00 | $40.00 | $40.00 | $40.00 | $27.63 | 94 |
| 2017-08-29 | $40.00 | $40.00 | $40.00 | $40.00 | $27.63 | 719 |
| 2017-08-28 | $40.00 | $40.00 | $40.00 | $40.00 | $27.63 | 0 |
| 2017-08-25 | $40.00 | $40.00 | $40.00 | $40.00 | $27.63 | 1,735 |
| 2017-08-24 | $40.00 | $40.00 | $40.00 | $40.00 | $27.63 | 250 |
| 2017-08-23 | $39.69 | $39.69 | $39.69 | $39.69 | $27.41 | 115 |
| 2017-08-22 | $39.61 | $39.69 | $39.61 | $39.69 | $27.41 | 520 |
| 2017-08-21 | $41.05 | $41.05 | $41.05 | $41.05 | $28.35 | 2 |
| 2017-08-18 | $41.05 | $41.05 | $41.05 | $41.05 | $28.35 | 0 |
| 2017-08-17 | $41.05 | $41.05 | $41.05 | $41.05 | $28.35 | 100 |
| 2017-08-16 | $41.13 | $41.13 | $41.13 | $41.13 | $28.41 | 3,007 |
| 2017-08-15 | $40.47 | $40.47 | $40.36 | $40.36 | $27.88 | 600 |
| 2017-08-14 | $40.44 | $40.44 | $40.44 | $40.44 | $27.93 | 444 |
| 2017-08-11 | $40.40 | $40.40 | $40.40 | $40.40 | $27.90 | 0 |
| 2017-08-10 | $40.40 | $40.40 | $40.40 | $40.40 | $27.90 | 990 |
| 2017-08-09 | $41.13 | $41.13 | $41.13 | $41.13 | $28.41 | 1,000 |
| 2017-08-08 | $41.10 | $41.10 | $41.10 | $41.10 | $28.39 | 0 |
| 2017-08-07 | $41.49 | $41.49 | $41.10 | $41.10 | $28.39 | 440 |
| 2017-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $27.97 | 137 |
| 2017-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $27.97 | 0 |
| 2017-08-02 | $41.30 | $41.30 | $40.50 | $40.50 | $27.97 | 293 |
| 2017-08-01 | $40.28 | $40.28 | $40.28 | $40.28 | $27.82 | 0 |
| 2017-07-31 | $40.28 | $40.28 | $40.28 | $40.28 | $27.82 | 18,112 |
| 2017-07-28 | $40.29 | $40.29 | $40.29 | $40.29 | $27.83 | 99,514 |
| 2017-07-27 | $39.96 | $40.29 | $39.96 | $40.29 | $27.83 | 567 |
| 2017-07-26 | $40.25 | $40.25 | $40.25 | $40.25 | $27.80 | 0 |
| 2017-07-25 | $40.25 | $40.25 | $40.25 | $40.25 | $27.80 | 1,520 |
| 2017-07-24 | $39.30 | $39.30 | $39.30 | $39.30 | $27.14 | 0 |
| 2017-07-21 | $39.30 | $39.30 | $39.30 | $39.30 | $27.14 | 1,000 |
| 2017-07-20 | $39.04 | $39.12 | $39.04 | $39.12 | $27.02 | 302 |
| 2017-07-19 | $38.90 | $38.90 | $38.90 | $38.90 | $26.87 | 0 |
| 2017-07-18 | $38.90 | $38.90 | $38.90 | $38.90 | $26.87 | 0 |
| 2017-07-17 | $38.90 | $38.90 | $38.90 | $38.90 | $26.87 | 114 |
| 2017-07-14 | $38.92 | $38.92 | $38.92 | $38.92 | $26.88 | 110 |
| 2017-07-13 | $36.87 | $36.87 | $36.87 | $36.87 | $25.47 | 0 |
| 2017-07-12 | $36.87 | $36.87 | $36.87 | $36.87 | $25.47 | 0 |
| 2017-07-11 | $36.87 | $36.87 | $36.87 | $36.87 | $25.47 | 19,791 |
| 2017-07-10 | $36.87 | $36.87 | $36.87 | $36.87 | $25.47 | 0 |
| 2017-07-07 | $36.87 | $36.87 | $36.87 | $36.87 | $25.47 | 286 |
| 2017-07-06 | $36.95 | $37.00 | $36.95 | $37.00 | $25.56 | 3,152 |
| 2017-07-05 | $35.86 | $35.86 | $35.86 | $35.86 | $24.77 | 17 |
| 2017-07-03 | $35.86 | $35.86 | $35.86 | $35.86 | $24.77 | 0 |
| 2017-06-30 | $35.86 | $35.86 | $35.86 | $35.86 | $24.77 | 386 |
| 2017-06-29 | $35.05 | $35.86 | $35.05 | $35.86 | $24.77 | 770 |
| 2017-06-28 | $33.60 | $33.60 | $33.60 | $33.60 | $23.21 | 50 |
| 2017-06-27 | $33.60 | $33.60 | $33.60 | $33.60 | $23.21 | 100 |
| 2017-06-26 | $33.80 | $33.80 | $33.80 | $33.80 | $23.35 | 0 |
| 2017-06-23 | $33.64 | $33.80 | $33.64 | $33.80 | $23.35 | 400 |
| 2017-06-22 | $35.80 | $35.80 | $35.80 | $35.80 | $24.73 | 0 |
| 2017-06-21 | $35.80 | $35.80 | $35.80 | $35.80 | $24.73 | 0 |
| 2017-06-20 | $35.80 | $35.80 | $35.80 | $35.80 | $24.73 | 0 |
| 2017-06-19 | $36.25 | $36.25 | $35.80 | $35.80 | $24.73 | 540 |
| 2017-06-16 | $35.40 | $35.40 | $35.40 | $35.40 | $24.45 | 175 |
| 2017-06-15 | $35.41 | $35.41 | $35.41 | $35.41 | $24.46 | 174 |
| 2017-06-14 | $35.72 | $35.72 | $35.72 | $35.72 | $24.67 | 34 |
| 2017-06-13 | $35.72 | $35.72 | $35.72 | $35.72 | $24.67 | 0 |
| 2017-06-12 | $35.72 | $35.72 | $35.72 | $35.72 | $24.67 | 169 |
| 2017-06-09 | $36.24 | $36.24 | $36.24 | $36.24 | $25.03 | 0 |
| 2017-06-08 | $36.24 | $36.24 | $36.24 | $36.24 | $25.03 | 76 |
| 2017-06-07 | $36.24 | $36.24 | $36.24 | $36.24 | $25.03 | 2 |
| 2017-06-06 | $36.24 | $36.24 | $36.24 | $36.24 | $25.03 | 5 |
| 2017-06-05 | $36.24 | $36.24 | $36.24 | $36.24 | $25.03 | 0 |
| 2017-06-02 | $36.24 | $36.24 | $36.24 | $36.24 | $24.39 | 25 |
| 2017-06-01 | $36.24 | $36.24 | $36.24 | $36.24 | $24.39 | 0 |
| 2017-05-31 | $36.24 | $36.24 | $36.24 | $36.24 | $24.39 | 200 |
| 2017-05-30 | $36.00 | $36.75 | $36.00 | $36.75 | $24.74 | 344 |
| 2017-05-26 | $35.65 | $35.65 | $35.65 | $35.65 | $23.99 | 180 |
| 2017-05-25 | $35.65 | $35.65 | $35.65 | $35.65 | $23.99 | 350 |
| 2017-05-24 | $36.00 | $36.00 | $36.00 | $36.00 | $24.23 | 0 |
| 2017-05-23 | $36.00 | $36.00 | $36.00 | $36.00 | $24.23 | 1,100 |
| 2017-05-22 | $36.00 | $36.00 | $36.00 | $36.00 | $24.23 | 560 |
| 2017-05-19 | $35.04 | $35.04 | $35.04 | $35.04 | $23.58 | 22 |
| 2017-05-18 | $35.04 | $35.04 | $35.04 | $35.04 | $23.58 | 50 |
| 2017-05-17 | $35.04 | $35.04 | $35.04 | $35.04 | $23.58 | 211 |
| 2017-05-16 | $35.09 | $35.09 | $35.09 | $35.09 | $23.62 | 100 |
| 2017-05-15 | $35.68 | $35.68 | $35.68 | $35.68 | $24.01 | 0 |
| 2017-05-12 | $35.68 | $35.68 | $35.68 | $35.68 | $24.01 | 0 |
| 2017-05-11 | $35.68 | $35.68 | $35.68 | $35.68 | $24.01 | 650 |
| 2017-05-10 | $36.29 | $36.29 | $36.29 | $36.29 | $24.43 | 0 |
| 2017-05-09 | $36.29 | $36.29 | $36.29 | $36.29 | $24.43 | 200 |
| 2017-05-08 | $34.56 | $34.56 | $34.56 | $34.56 | $23.26 | 165 |
| 2017-05-05 | $36.55 | $36.55 | $36.55 | $36.55 | $24.60 | 1,200 |
| 2017-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 41,071 |
| 2017-05-03 | $34.50 | $34.50 | $34.50 | $34.50 | $23.22 | 278 |
| 2017-05-02 | $33.50 | $33.50 | $33.50 | $33.50 | $22.55 | 168 |
| 2017-05-01 | $33.50 | $33.50 | $33.50 | $33.50 | $22.55 | 10 |
| 2017-04-28 | $33.32 | $33.50 | $30.52 | $33.50 | $22.55 | 955 |
| 2017-04-27 | $33.50 | $33.50 | $32.50 | $32.50 | $21.87 | 1,125 |
| 2017-04-26 | $33.01 | $33.01 | $33.01 | $33.01 | $22.22 | 8,420 |
| 2017-04-25 | $33.01 | $33.01 | $33.01 | $33.01 | $22.22 | 204 |
| 2017-04-24 | $31.65 | $31.65 | $31.65 | $31.65 | $21.30 | 0 |
| 2017-04-21 | $31.65 | $31.65 | $31.65 | $31.65 | $21.30 | 205 |
| 2017-04-20 | $31.45 | $31.65 | $31.45 | $31.65 | $21.30 | 820 |
| 2017-04-19 | $31.06 | $31.06 | $31.06 | $31.06 | $20.90 | 760 |
| 2017-04-18 | $31.06 | $31.06 | $31.06 | $31.06 | $20.90 | 189 |
| 2017-04-17 | $31.06 | $31.06 | $31.06 | $31.06 | $20.90 | 0 |
| 2017-04-13 | $31.06 | $31.06 | $31.06 | $31.06 | $20.90 | 128 |
| 2017-04-12 | $31.22 | $31.22 | $30.75 | $30.75 | $20.70 | 725 |
| 2017-04-11 | $31.09 | $31.09 | $31.09 | $31.09 | $20.93 | 0 |
| 2017-04-10 | $31.09 | $31.09 | $31.09 | $31.09 | $20.93 | 303 |
| 2017-04-07 | $31.35 | $31.35 | $31.15 | $31.15 | $20.97 | 749 |
| 2017-04-06 | $31.60 | $31.60 | $31.60 | $31.60 | $21.27 | 436 |
| 2017-04-05 | $31.60 | $31.60 | $31.60 | $31.60 | $21.27 | 1,540 |
| 2017-04-04 | $31.96 | $31.96 | $31.94 | $31.94 | $21.50 | 1,413 |
| 2017-04-03 | $32.80 | $32.80 | $32.35 | $32.35 | $21.77 | 500 |
| 2017-03-31 | $33.09 | $33.09 | $32.85 | $32.85 | $22.11 | 18,500 |
| 2017-03-30 | $33.00 | $33.00 | $33.00 | $33.00 | $22.21 | 300 |
| 2017-03-29 | $33.15 | $33.15 | $33.15 | $33.15 | $22.31 | 17,500 |
| 2017-03-28 | $33.15 | $33.50 | $33.15 | $33.50 | $22.55 | 900 |
| 2017-03-27 | $33.12 | $35.00 | $33.08 | $33.08 | $22.26 | 600 |
| 2017-03-24 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-23 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-22 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-21 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-20 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-17 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-16 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-15 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 1,000 |
| 2017-03-14 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-13 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-10 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-09 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-08 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-07 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-06 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-03 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-02 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-03-01 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-02-28 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-02-27 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-02-24 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 0 |
| 2017-02-23 | $30.95 | $30.95 | $30.95 | $30.95 | $20.83 | 300 |
| 2017-02-22 | $31.44 | $31.44 | $31.44 | $31.44 | $21.16 | 0 |
| 2017-02-21 | $31.44 | $31.44 | $31.44 | $31.44 | $21.16 | 100 |
| 2017-02-17 | $31.90 | $31.90 | $31.90 | $31.90 | $21.47 | 0 |
| 2017-02-16 | $31.90 | $31.90 | $31.90 | $31.90 | $21.47 | 200 |
| 2017-02-15 | $33.60 | $33.60 | $33.60 | $33.60 | $22.61 | 0 |
| 2017-02-14 | $33.60 | $33.60 | $33.60 | $33.60 | $22.61 | 0 |
| 2017-02-13 | $33.60 | $33.60 | $33.60 | $33.60 | $22.61 | 0 |
| 2017-02-10 | $33.60 | $33.60 | $33.60 | $33.60 | $22.61 | 47,700 |
| 2017-02-09 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 0 |
| 2017-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 0 |
| 2017-02-07 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 0 |
| 2017-02-06 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 500 |
| 2017-02-03 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-02-02 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-02-01 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 40,558 |
| 2017-01-31 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 3,000 |
| 2017-01-30 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-27 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 50 |
| 2017-01-26 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 100 |
| 2017-01-25 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 3,219 |
| 2017-01-24 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-23 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-20 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-19 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-18 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 0 |
| 2017-01-17 | $34.75 | $34.75 | $34.75 | $34.75 | $23.39 | 767 |
| 2017-01-13 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2017-01-12 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2017-01-11 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 222 |
| 2017-01-10 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 82 |
| 2017-01-09 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2017-01-06 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2017-01-05 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2017-01-04 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 317 |
| 2017-01-03 | $34.30 | $34.30 | $34.30 | $34.30 | $23.09 | 0 |
| 2016-12-30 | $33.95 | $34.30 | $33.95 | $34.30 | $23.09 | 361 |
| 2016-12-29 | $33.25 | $33.25 | $33.25 | $33.25 | $22.38 | 0 |
| 2016-12-28 | $33.25 | $33.25 | $33.25 | $33.25 | $22.38 | 2,385 |
| 2016-12-27 | $32.75 | $32.75 | $32.75 | $32.75 | $22.04 | 0 |
| 2016-12-23 | $32.75 | $32.75 | $32.75 | $32.75 | $22.04 | 0 |
| 2016-12-22 | $32.75 | $32.75 | $32.75 | $32.75 | $22.04 | 3,714 |
| 2016-12-21 | $32.70 | $32.70 | $32.70 | $32.70 | $22.01 | 978 |
| 2016-12-20 | $32.70 | $32.70 | $32.70 | $32.70 | $22.01 | 1,520 |
| 2016-12-19 | $32.50 | $32.70 | $32.50 | $32.70 | $22.01 | 3,601 |
| 2016-12-16 | $33.25 | $33.25 | $33.25 | $33.25 | $22.38 | 4,063 |
| 2016-12-15 | $33.25 | $33.25 | $33.25 | $33.25 | $22.38 | 252 |
| 2016-12-14 | $33.80 | $34.00 | $33.80 | $34.00 | $22.88 | 281 |
| 2016-12-13 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 215 |
| 2016-12-12 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 0 |
| 2016-12-09 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 50 |
| 2016-12-08 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 485 |
| 2016-12-07 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 0 |
| 2016-12-06 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 10,254 |
| 2016-12-05 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-12-02 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-12-01 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 153 |
| 2016-11-30 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 675 |
| 2016-11-29 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-11-28 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-11-25 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-11-23 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-11-22 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 0 |
| 2016-11-21 | $32.20 | $32.20 | $32.20 | $32.20 | $21.67 | 100 |
| 2016-11-18 | $31.40 | $31.40 | $31.40 | $31.40 | $21.13 | 0 |
| 2016-11-17 | $31.40 | $31.40 | $31.40 | $31.40 | $21.13 | 0 |
| 2016-11-16 | $31.40 | $31.40 | $31.40 | $31.40 | $21.13 | 0 |
| 2016-11-15 | $31.40 | $31.40 | $31.40 | $31.40 | $21.13 | 540 |
| 2016-11-14 | $32.06 | $32.06 | $32.06 | $32.06 | $21.58 | 0 |
| 2016-11-11 | $32.06 | $32.06 | $32.06 | $32.06 | $21.58 | 0 |
| 2016-11-10 | $31.40 | $32.06 | $31.40 | $32.06 | $21.58 | 2,554 |
| 2016-11-09 | $30.19 | $30.19 | $30.19 | $30.19 | $20.32 | 0 |
| 2016-11-08 | $30.19 | $30.19 | $30.19 | $30.19 | $20.32 | 0 |
| 2016-11-07 | $30.19 | $30.19 | $30.19 | $30.19 | $20.32 | 600 |
| 2016-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-11-03 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-31 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-28 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-27 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-26 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 29 |
| 2016-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 732 |
| 2016-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-21 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 537 |
| 2016-10-20 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 2 |
| 2016-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-13 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-12 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 0 |
| 2016-10-11 | $30.50 | $30.50 | $30.50 | $30.50 | $20.53 | 100 |
| 2016-10-10 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 35 |
| 2016-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 1,000 |
| 2016-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 72 |
| 2016-10-03 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-30 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-29 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-27 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-26 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 60 |
| 2016-09-23 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-22 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-21 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-20 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 1 |
| 2016-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 1 |
| 2016-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 101 |
| 2016-09-09 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 1 |
| 2016-09-08 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-09-07 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-09-06 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-09-02 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 2,379 |
| 2016-09-01 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-08-31 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-08-30 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 0 |
| 2016-08-29 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 970 |
| 2016-08-26 | $29.10 | $29.10 | $29.10 | $29.10 | $19.59 | 3,000 |
| 2016-08-25 | $29.40 | $29.40 | $29.40 | $29.40 | $19.79 | 850 |
| 2016-08-24 | $29.40 | $29.40 | $29.40 | $29.40 | $19.79 | 704 |
| 2016-08-23 | $29.40 | $29.40 | $29.40 | $29.40 | $19.79 | 1,149 |
| 2016-08-22 | $29.40 | $29.40 | $29.40 | $29.40 | $19.79 | 225 |
| 2016-08-19 | $27.65 | $27.65 | $27.65 | $27.65 | $18.61 | 1,047 |
| 2016-08-18 | $27.65 | $27.65 | $27.65 | $27.65 | $18.61 | 0 |
| 2016-08-17 | $27.65 | $27.65 | $27.65 | $27.65 | $18.61 | 0 |
| 2016-08-16 | $27.65 | $27.65 | $27.65 | $27.65 | $18.61 | 1,334 |
| 2016-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 0 |
| 2016-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 0 |
| 2016-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 0 |
| 2016-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 0 |
| 2016-08-09 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 2,273 |
| 2016-08-08 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 1,000 |
| 2016-08-05 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 326 |
| 2016-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $17.84 | 700 |
| 2016-08-03 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 0 |
| 2016-08-02 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 0 |
| 2016-08-01 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 0 |
| 2016-07-29 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 0 |
| 2016-07-28 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 1,000 |
| 2016-07-27 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 0 |
| 2016-07-26 | $26.10 | $26.10 | $26.10 | $26.10 | $17.57 | 140 |
| 2016-07-25 | $26.60 | $26.60 | $26.60 | $26.60 | $17.90 | 784 |
| 2016-07-22 | $26.60 | $26.60 | $26.60 | $26.60 | $17.90 | 0 |
| 2016-07-21 | $26.60 | $26.60 | $26.60 | $26.60 | $17.90 | 4 |
| 2016-07-20 | $26.60 | $26.60 | $26.60 | $26.60 | $17.90 | 1,001 |
| 2016-07-19 | $26.40 | $26.40 | $26.40 | $26.40 | $17.77 | 492 |
| 2016-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $17.77 | 608 |
| 2016-07-15 | $26.95 | $26.95 | $26.95 | $26.95 | $18.14 | 0 |
| 2016-07-14 | $26.95 | $26.95 | $26.95 | $26.95 | $18.14 | 0 |
| 2016-07-13 | $26.95 | $26.95 | $26.95 | $26.95 | $18.14 | 0 |
| 2016-07-12 | $26.95 | $26.95 | $26.95 | $26.95 | $18.14 | 100 |
| 2016-07-11 | $25.83 | $25.83 | $25.83 | $25.83 | $17.39 | 225 |
| 2016-07-08 | $25.83 | $25.83 | $25.83 | $25.83 | $17.39 | 0 |
| 2016-07-07 | $25.83 | $25.83 | $25.83 | $25.83 | $17.39 | 0 |
| 2016-07-06 | $25.83 | $25.83 | $25.83 | $25.83 | $17.39 | 1,020 |
| 2016-07-05 | $25.99 | $25.99 | $25.83 | $25.83 | $17.39 | 1,294 |
| 2016-07-01 | $27.73 | $27.73 | $27.73 | $27.73 | $18.66 | 100 |
| 2016-06-30 | $27.71 | $27.80 | $27.71 | $27.80 | $18.71 | 205 |
| 2016-06-29 | $26.70 | $26.70 | $26.70 | $26.70 | $17.97 | 0 |
| 2016-06-28 | $26.46 | $26.70 | $26.46 | $26.70 | $17.97 | 2,150 |
| 2016-06-27 | $30.05 | $30.05 | $30.05 | $30.05 | $20.23 | 0 |
| 2016-06-24 | $30.05 | $30.05 | $30.05 | $30.05 | $20.23 | 55 |
| 2016-06-23 | $30.05 | $30.05 | $30.05 | $30.05 | $20.23 | 3,202 |
| 2016-06-22 | $30.05 | $30.05 | $30.05 | $30.05 | $20.23 | 0 |
| 2016-06-21 | $30.05 | $30.05 | $30.05 | $30.05 | $20.23 | 25 |
| 2016-06-20 | $29.60 | $30.05 | $29.60 | $30.05 | $20.23 | 1,100 |
| 2016-06-17 | $29.11 | $29.11 | $29.11 | $29.11 | $19.59 | 185 |
| 2016-06-16 | $28.50 | $28.50 | $28.40 | $28.40 | $19.11 | 2,700 |
| 2016-06-15 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-06-14 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 30 |
| 2016-06-13 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 1,100 |
| 2016-06-10 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 50 |
| 2016-06-09 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-06-08 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-06-07 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 72,891 |
| 2016-06-06 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 116 |
| 2016-06-03 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-06-02 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-06-01 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-31 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-27 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-26 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 45 |
| 2016-05-25 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-24 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-23 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-20 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-19 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-18 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 30 |
| 2016-05-17 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-16 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-13 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-12 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-11 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-10 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-09 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 0 |
| 2016-05-06 | $33.30 | $33.30 | $33.30 | $33.30 | $22.41 | 5,000 |
| 2016-05-05 | $33.77 | $33.77 | $33.77 | $33.77 | $22.73 | 100 |
| 2016-05-04 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 60 |
| 2016-05-03 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 200 |
| 2016-05-02 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-29 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-28 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-27 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-26 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-25 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-22 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-21 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-20 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 0 |
| 2016-04-19 | $34.60 | $34.60 | $34.60 | $34.60 | $23.29 | 300 |
| 2016-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 31,538 |
| 2016-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $22.88 | 100 |
| 2016-04-14 | $34.25 | $34.25 | $34.25 | $34.25 | $23.05 | 0 |
| 2016-04-13 | $34.25 | $34.25 | $34.25 | $34.25 | $23.05 | 1,002 |
| 2016-04-12 | $33.65 | $33.65 | $33.65 | $33.65 | $22.65 | 100 |
| 2016-04-11 | $32.90 | $32.90 | $32.90 | $32.90 | $22.14 | 0 |
| 2016-04-08 | $32.90 | $32.90 | $32.90 | $32.90 | $22.14 | 0 |
| 2016-04-07 | $32.90 | $32.90 | $32.90 | $32.90 | $22.14 | 100 |
| 2016-04-06 | $33.05 | $33.05 | $33.05 | $33.05 | $22.24 | 0 |
| 2016-04-05 | $32.30 | $33.05 | $32.30 | $33.05 | $22.24 | 300 |
| 2016-04-04 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 0 |
| 2016-04-01 | $32.88 | $32.88 | $32.88 | $32.88 | $22.13 | 300 |
| 2016-03-31 | $33.00 | $33.00 | $33.00 | $33.00 | $22.21 | 3,134 |
| 2016-03-30 | $33.26 | $33.26 | $33.26 | $33.26 | $22.39 | 0 |
| 2016-03-29 | $33.26 | $33.26 | $33.26 | $33.26 | $22.39 | 0 |
| 2016-03-28 | $33.26 | $33.26 | $33.26 | $33.26 | $22.39 | 0 |
| 2016-03-24 | $33.26 | $33.26 | $33.26 | $33.26 | $22.39 | 0 |
| 2016-03-23 | $33.02 | $33.26 | $33.02 | $33.26 | $22.39 | 3,200 |
| 2016-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $21.87 | 2,680 |
| 2016-03-21 | $32.95 | $32.95 | $32.50 | $32.50 | $21.87 | 624 |
| 2016-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 813 |
| 2016-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-11 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-10 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 40 |
| 2016-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-04 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-02-29 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-02-26 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-02-25 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-02-24 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 1 |
| 2016-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2016-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 204 |
| 2016-02-19 | $30.84 | $30.86 | $30.84 | $30.86 | $20.77 | 200 |
| 2016-02-18 | $31.35 | $31.35 | $31.35 | $31.35 | $21.10 | 201 |
| 2016-02-17 | $30.55 | $30.55 | $30.55 | $30.55 | $20.56 | 0 |
| 2016-02-16 | $30.55 | $30.55 | $30.55 | $30.55 | $20.56 | 0 |
| 2016-02-12 | $30.55 | $30.55 | $30.55 | $30.55 | $20.56 | 0 |
| 2016-02-11 | $30.55 | $30.55 | $30.55 | $30.55 | $20.56 | 390 |
| 2016-02-10 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 152 |
| 2016-02-09 | $30.39 | $30.39 | $30.39 | $30.39 | $20.45 | 20 |
| 2016-02-08 | $30.39 | $30.39 | $30.39 | $30.39 | $20.45 | 178 |
| 2016-02-05 | $33.40 | $33.40 | $33.40 | $33.40 | $22.48 | 840 |
| 2016-02-04 | $33.40 | $33.40 | $33.40 | $33.40 | $22.48 | 0 |
| 2016-02-03 | $33.40 | $33.40 | $33.40 | $33.40 | $22.48 | 825 |
| 2016-02-02 | $33.65 | $33.65 | $33.65 | $33.65 | $22.65 | 0 |
| 2016-02-01 | $33.65 | $33.65 | $33.65 | $33.65 | $22.65 | 0 |
| 2016-01-29 | $33.65 | $33.65 | $33.65 | $33.65 | $22.65 | 0 |
| 2016-01-28 | $33.65 | $33.65 | $33.65 | $33.65 | $22.65 | 6,500 |
| 2016-01-27 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2016-01-26 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2016-01-25 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 9 |
| 2016-01-22 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 49 |
| 2016-01-21 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2016-01-20 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2016-01-19 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2016-01-15 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 221 |
| 2016-01-14 | $34.46 | $34.50 | $34.46 | $34.50 | $23.22 | 600 |
| 2016-01-13 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 50 |
| 2016-01-12 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 1 |
| 2016-01-11 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 0 |
| 2016-01-08 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 0 |
| 2016-01-07 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 0 |
| 2016-01-06 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 0 |
| 2016-01-05 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 50 |
| 2016-01-04 | $34.40 | $34.40 | $34.40 | $34.40 | $23.15 | 435 |
| 2015-12-31 | $35.60 | $35.60 | $35.60 | $35.60 | $23.96 | 0 |
| 2015-12-30 | $35.60 | $35.60 | $35.60 | $35.60 | $23.96 | 120 |
| 2015-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $23.56 | 0 |
| 2015-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $23.56 | 0 |
| 2015-12-24 | $35.00 | $35.00 | $35.00 | $35.00 | $23.56 | 250 |
| 2015-12-23 | $34.85 | $34.85 | $34.85 | $34.85 | $23.46 | 0 |
| 2015-12-22 | $34.85 | $34.85 | $34.85 | $34.85 | $23.46 | 2,000 |
| 2015-12-21 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 29 |
| 2015-12-18 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-17 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-16 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-15 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-14 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-11 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-10 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 0 |
| 2015-12-09 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 80 |
| 2015-12-08 | $34.59 | $34.59 | $34.59 | $34.59 | $23.28 | 300 |
| 2015-12-07 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 35 |
| 2015-12-04 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 44 |
| 2015-12-03 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 1,000 |
| 2015-12-02 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2015-12-01 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 480 |
| 2015-11-30 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2015-11-27 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2015-11-25 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 0 |
| 2015-11-24 | $34.15 | $34.15 | $34.15 | $34.15 | $22.99 | 1,000 |
| 2015-11-23 | $33.95 | $33.95 | $33.95 | $33.95 | $22.85 | 0 |
| 2015-11-20 | $33.95 | $33.95 | $33.95 | $33.95 | $22.85 | 0 |
| 2015-11-19 | $33.95 | $33.95 | $33.95 | $33.95 | $22.85 | 2,000 |
| 2015-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $21.54 | 46,728 |
| 2015-11-10 | $31.95 | $32.00 | $31.95 | $32.00 | $21.54 | 46,728 |
| 2015-11-09 | $32.28 | $32.28 | $32.09 | $32.09 | $21.60 | 600 |
| 2015-11-06 | $32.00 | $32.00 | $32.00 | $32.00 | $21.54 | 0 |
| 2015-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $21.54 | 250 |
| 2015-11-04 | $31.60 | $31.60 | $31.60 | $31.60 | $21.27 | 1,000 |
| 2015-11-03 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 0 |
| 2015-11-02 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 0 |
| 2015-10-30 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 0 |
| 2015-10-29 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 0 |
| 2015-10-28 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 0 |
| 2015-10-27 | $31.15 | $31.15 | $31.15 | $31.15 | $20.97 | 215 |
| 2015-10-26 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-21 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-20 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-19 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-16 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 0 |
| 2015-10-15 | $31.00 | $31.00 | $31.00 | $31.00 | $20.86 | 182 |
| 2015-10-14 | $30.92 | $30.92 | $30.92 | $30.92 | $20.81 | 0 |
| 2015-10-13 | $30.92 | $30.92 | $30.92 | $30.92 | $20.81 | 0 |
| 2015-10-12 | $30.92 | $30.92 | $30.92 | $30.92 | $20.81 | 0 |
| 2015-10-09 | $30.92 | $30.92 | $30.92 | $30.92 | $20.81 | 0 |
| 2015-10-08 | $30.92 | $30.92 | $30.92 | $30.92 | $20.81 | 100 |
| 2015-10-07 | $29.90 | $29.90 | $29.90 | $29.90 | $20.12 | 0 |
| 2015-10-06 | $29.90 | $29.90 | $29.90 | $29.90 | $20.12 | 2,024 |
| 2015-10-05 | $29.05 | $29.05 | $29.00 | $29.00 | $19.52 | 0 |
| 2015-10-02 | $29.05 | $29.05 | $29.00 | $29.00 | $19.52 | 2,900 |
| 2015-10-01 | $28.45 | $28.45 | $28.25 | $28.25 | $19.01 | 1,510 |
| 2015-09-30 | $28.50 | $28.50 | $28.50 | $28.50 | $19.18 | 0 |
| 2015-09-29 | $28.50 | $28.50 | $28.50 | $28.50 | $19.18 | 0 |
| 2015-09-28 | $28.50 | $28.50 | $28.50 | $28.50 | $19.18 | 1,000 |
| 2015-09-25 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-24 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-23 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-22 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-21 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-18 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-17 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-16 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-15 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-14 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-11 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-10 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-09 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-08 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-04 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-03 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-02 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-09-01 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 0 |
| 2015-08-31 | $30.81 | $30.81 | $30.30 | $30.30 | $20.39 | 544 |
| 2015-08-28 | $30.30 | $30.30 | $30.25 | $30.25 | $20.36 | 0 |
| 2015-08-27 | $30.30 | $30.30 | $30.25 | $30.25 | $20.36 | 1,000 |
| 2015-08-26 | $29.60 | $29.85 | $29.60 | $29.85 | $20.09 | 0 |
| 2015-08-25 | $29.60 | $29.85 | $29.60 | $29.85 | $20.09 | 0 |
| 2015-08-24 | $29.60 | $29.85 | $29.60 | $29.85 | $20.09 | 7,545 |
| 2015-08-21 | $31.16 | $31.16 | $31.16 | $31.16 | $20.97 | 4,000 |
| 2015-08-20 | $30.70 | $30.70 | $30.70 | $30.70 | $20.66 | 0 |
NN Group NV (NNGPF) News Headlines
Recent NN Group NV (NNGPF) News
Similar Companies to NN Group NV (NNGPF) 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 | -- | -- | -- |