Nippon Telegraph & Telephone Corp (NPPXF) Exchange: PINK
Data as of Aug. 19, 2025
$0.98 ($-0.14) -12.26%
Nippon Telegraph & Telephone Corp - Daily Information
Click for more stock information on Nippon Telegraph & Telephone Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $1.20 |
| Previous Close | $0.98 |
| High | $1.20 |
| Low | $0.98 |
| Adjusted Open | $1.20 |
| Previous Adjusted Close | $0.98 |
| Adjusted High | $1.20 |
| Adjusted Low | $0.98 |
About Nippon Telegraph & Telephone Corp (NPPXF)
No Description Available
Invest in Nippon Telegraph & Telephone Corp (NPPXF)
Historical Stock Data for Nippon Telegraph & Telephone Corp (NPPXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $1.20 | $1.20 | $0.98 | $0.98 | $0.98 | 20,849 |
| 2025-08-07 | $1.04 | $1.12 | $1.04 | $1.12 | $1.12 | 116,175 |
| 2025-08-06 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 602,538 |
| 2025-08-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2025-08-04 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 4,818 |
| 2025-08-01 | $1.03 | $1.03 | $0.93 | $0.93 | $0.93 | 6,494 |
| 2025-07-31 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2025-07-30 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 1,237 |
| 2025-07-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,728 |
| 2025-07-28 | $1.13 | $1.13 | $0.92 | $1.04 | $1.04 | 17,735 |
| 2025-07-25 | $1.05 | $1.13 | $1.00 | $1.06 | $1.06 | 84,744 |
| 2025-07-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 139 |
| 2025-07-23 | $1.06 | $1.16 | $1.06 | $1.16 | $1.16 | 830 |
| 2025-07-22 | $0.85 | $1.15 | $0.85 | $1.15 | $1.15 | 4,172 |
| 2025-07-21 | $1.13 | $1.13 | $1.02 | $1.02 | $1.02 | 72,025 |
| 2025-07-18 | $0.92 | $1.12 | $0.91 | $0.91 | $0.91 | 8,502 |
| 2025-07-17 | $1.11 | $1.13 | $0.91 | $1.13 | $1.13 | 7,292 |
| 2025-07-16 | $0.96 | $1.13 | $0.96 | $1.13 | $1.13 | 8,419 |
| 2025-07-15 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 28,351 |
| 2025-07-14 | $0.98 | $1.13 | $0.98 | $1.06 | $1.06 | 17,067 |
| 2025-07-11 | $1.16 | $1.16 | $1.01 | $1.03 | $1.03 | 4,286 |
| 2025-07-10 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 5,203 |
| 2025-07-09 | $1.10 | $1.16 | $1.05 | $1.05 | $1.05 | 712,799 |
| 2025-07-08 | $1.19 | $1.19 | $1.09 | $1.09 | $1.09 | 92,729 |
| 2025-07-07 | $1.07 | $1.16 | $1.07 | $1.16 | $1.16 | 15,247 |
| 2025-07-03 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,079 |
| 2025-07-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 62 |
| 2025-07-01 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 50 |
| 2025-06-30 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,138 |
| 2025-06-27 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 6,705 |
| 2025-06-26 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 261,067 |
| 2025-06-25 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 14,746 |
| 2025-06-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 221,901 |
| 2025-06-23 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,539 |
| 2025-06-20 | $1.08 | $1.08 | $0.99 | $1.04 | $1.04 | 15,484 |
| 2025-06-18 | $1.12 | $1.12 | $1.03 | $1.07 | $1.07 | 24,271 |
| 2025-06-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 84 |
| 2025-06-16 | $1.16 | $1.16 | $1.01 | $1.12 | $1.12 | 2,783 |
| 2025-06-13 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 391 |
| 2025-06-12 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 46,901 |
| 2025-06-11 | $1.14 | $1.18 | $1.09 | $1.09 | $1.09 | 1,849 |
| 2025-06-10 | $1.09 | $1.09 | $0.99 | $0.99 | $0.99 | 60,706 |
| 2025-06-09 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 468 |
| 2025-06-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,047 |
| 2025-06-05 | $1.01 | $1.09 | $1.00 | $1.00 | $1.00 | 4,535 |
| 2025-06-04 | $1.08 | $1.16 | $1.01 | $1.01 | $1.01 | 2,458 |
| 2025-06-03 | $1.16 | $1.16 | $1.09 | $1.13 | $1.13 | 19,769 |
| 2025-06-02 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 20,731 |
| 2025-05-30 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 6,729 |
| 2025-05-29 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 9,950 |
| 2025-05-28 | $1.16 | $1.16 | $0.99 | $0.99 | $0.99 | 3,791 |
| 2025-05-27 | $1.02 | $1.11 | $1.02 | $1.11 | $1.11 | 7,816 |
| 2025-05-23 | $1.17 | $1.17 | $0.99 | $1.13 | $1.13 | 2,060 |
| 2025-05-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2025-05-21 | $1.16 | $1.16 | $1.05 | $1.05 | $1.05 | 110,052 |
| 2025-05-20 | $1.16 | $1.16 | $1.06 | $1.06 | $1.06 | 8,103 |
| 2025-05-19 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 37,815 |
| 2025-05-16 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 13,263 |
| 2025-05-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2025-05-14 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 19,268 |
| 2025-05-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 2,050,005 |
| 2025-05-12 | $1.16 | $1.17 | $0.97 | $1.17 | $1.17 | 56,972 |
| 2025-05-09 | $1.07 | $1.17 | $0.97 | $1.03 | $1.03 | 35,521 |
| 2025-05-08 | $1.15 | $1.16 | $1.14 | $1.16 | $1.16 | 5,248 |
| 2025-05-07 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 600,020 |
| 2025-05-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 8 |
| 2025-05-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 11,243 |
| 2025-05-02 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 150 |
| 2025-05-01 | $1.15 | $1.15 | $0.95 | $0.95 | $0.95 | 5,522 |
| 2025-04-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2025-04-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,001 |
| 2025-04-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2025-04-25 | $1.13 | $1.13 | $0.90 | $0.90 | $0.90 | 336 |
| 2025-04-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 336 |
| 2025-04-23 | $1.08 | $1.08 | $0.95 | $0.95 | $0.95 | 1,513,583 |
| 2025-04-22 | $1.10 | $1.10 | $0.98 | $0.98 | $0.98 | 1,606,178 |
| 2025-04-21 | $1.15 | $1.15 | $0.95 | $0.95 | $0.95 | 3,415 |
| 2025-04-17 | $1.19 | $1.19 | $0.99 | $0.99 | $0.99 | 99,851 |
| 2025-04-16 | $0.94 | $1.05 | $0.94 | $0.95 | $0.95 | 7,231,125 |
| 2025-04-15 | $1.01 | $1.01 | $0.90 | $0.90 | $0.90 | 12,337 |
| 2025-04-14 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 9,960 |
| 2025-04-11 | $1.12 | $1.15 | $0.96 | $1.15 | $1.15 | 195,528 |
| 2025-04-10 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 4,885 |
| 2025-04-09 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 219,074 |
| 2025-04-08 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 16,457 |
| 2025-04-07 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 14,474 |
| 2025-04-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 6,512 |
| 2025-04-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 7,575 |
| 2025-04-02 | $0.96 | $0.97 | $0.96 | $0.97 | $0.97 | 10,978 |
| 2025-04-01 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2025-03-31 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 13,698 |
| 2025-03-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 58,600 |
| 2025-03-27 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 240,700 |
| 2025-03-26 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 1,891 |
| 2025-03-25 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 35,717 |
| 2025-03-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2025-03-21 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 20,288 |
| 2025-03-20 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 139 |
| 2025-03-19 | $1.12 | $1.12 | $0.99 | $1.03 | $1.03 | 36,176 |
| 2025-03-18 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2025-03-17 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 3,605 |
| 2025-03-14 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 1,872 |
| 2025-03-13 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 6,763 |
| 2025-03-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 17,684 |
| 2025-03-11 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 166,754 |
| 2025-03-10 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 8,765 |
| 2025-03-07 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 9,006 |
| 2025-03-06 | $1.02 | $1.02 | $0.95 | $0.95 | $0.95 | 255,641 |
| 2025-03-05 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 193,934 |
| 2025-03-04 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 12,380 |
| 2025-03-03 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 1,697 |
| 2025-02-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 381,089 |
| 2025-02-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 21,215 |
| 2025-02-26 | $0.96 | $0.99 | $0.95 | $0.95 | $0.95 | 562,000 |
| 2025-02-25 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 102,361 |
| 2025-02-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,011 |
| 2025-02-21 | $0.98 | $0.98 | $0.94 | $0.98 | $0.98 | 2,086 |
| 2025-02-20 | $0.97 | $0.97 | $0.93 | $0.97 | $0.97 | 32,497 |
| 2025-02-19 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2025-02-18 | $1.02 | $1.02 | $0.94 | $0.94 | $0.94 | 5,657 |
| 2025-02-14 | $0.99 | $0.99 | $0.93 | $0.96 | $0.96 | 36,320 |
| 2025-02-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2025-02-12 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 2,549 |
| 2025-02-11 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 2,203 |
| 2025-02-10 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 8,781 |
| 2025-02-07 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2025-02-06 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 6,361 |
| 2025-02-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 269,050 |
| 2025-02-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 11,400 |
| 2025-02-03 | $1.02 | $1.02 | $0.95 | $0.95 | $0.95 | 23,113 |
| 2025-01-31 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 49,614 |
| 2025-01-30 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 22,816 |
| 2025-01-29 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 4,993 |
| 2025-01-28 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 387,273 |
| 2025-01-27 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 302,588 |
| 2025-01-24 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 21,994 |
| 2025-01-23 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 627,793 |
| 2025-01-22 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 97,577 |
| 2025-01-21 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 65,304 |
| 2025-01-17 | $1.00 | $1.00 | $0.94 | $1.00 | $1.00 | 12,586 |
| 2025-01-16 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 17,201 |
| 2025-01-15 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 3,841 |
| 2025-01-14 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 33,499 |
| 2025-01-13 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 147,696 |
| 2025-01-10 | $0.97 | $1.01 | $0.94 | $0.94 | $0.94 | 129,825 |
| 2025-01-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2025-01-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 15,045 |
| 2025-01-06 | $1.02 | $1.02 | $0.90 | $1.00 | $1.00 | 158,365 |
| 2025-01-03 | $1.03 | $1.03 | $0.96 | $1.03 | $1.03 | 7,761 |
| 2025-01-02 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 11,337 |
| 2024-12-31 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 28,368 |
| 2024-12-30 | $0.96 | $1.01 | $0.91 | $0.96 | $0.96 | 368,466 |
| 2024-12-27 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 49,972 |
| 2024-12-26 | $1.01 | $1.01 | $0.98 | $1.01 | $1.01 | 17,706 |
| 2024-12-24 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 28,517 |
| 2024-12-23 | $1.03 | $1.03 | $0.96 | $0.99 | $0.99 | 23,394 |
| 2024-12-20 | $0.97 | $1.02 | $0.96 | $1.00 | $1.00 | 66,010 |
| 2024-12-19 | $0.96 | $1.02 | $0.95 | $0.99 | $0.99 | 82,817 |
| 2024-12-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2024-12-17 | $0.92 | $1.02 | $0.92 | $0.92 | $0.92 | 126,005 |
| 2024-12-16 | $1.04 | $1.04 | $0.91 | $0.92 | $0.92 | 17,925 |
| 2024-12-13 | $0.92 | $1.08 | $0.92 | $0.94 | $0.94 | 22,579 |
| 2024-12-12 | $0.93 | $1.14 | $0.90 | $0.91 | $0.91 | 50,573 |
| 2024-12-11 | $0.93 | $1.05 | $0.93 | $0.93 | $0.93 | 99,288 |
| 2024-12-10 | $0.92 | $1.10 | $0.92 | $0.95 | $0.95 | 106,527 |
| 2024-12-09 | $1.15 | $1.15 | $1.00 | $1.01 | $1.01 | 93,418 |
| 2024-12-06 | $1.02 | $1.05 | $0.96 | $0.98 | $0.98 | 26,875 |
| 2024-12-05 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 85,556 |
| 2024-12-04 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 13,462 |
| 2024-12-03 | $0.92 | $1.06 | $0.92 | $1.01 | $1.01 | 39,389 |
| 2024-12-02 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 101,066 |
| 2024-11-29 | $1.02 | $1.03 | $0.97 | $1.01 | $1.01 | 87,157 |
| 2024-11-27 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 3,654 |
| 2024-11-26 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 168,074 |
| 2024-11-25 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 20,020 |
| 2024-11-22 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 89,859 |
| 2024-11-21 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 22,547 |
| 2024-11-20 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 131,932 |
| 2024-11-19 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 108,160 |
| 2024-11-18 | $0.95 | $1.01 | $0.94 | $1.00 | $1.00 | 177,303 |
| 2024-11-15 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 353,214 |
| 2024-11-14 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 39,100 |
| 2024-11-13 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 231,481 |
| 2024-11-12 | $0.94 | $1.01 | $0.94 | $0.96 | $0.96 | 9,266 |
| 2024-11-11 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 42,360 |
| 2024-11-08 | $0.99 | $1.02 | $0.95 | $1.02 | $1.02 | 2,736 |
| 2024-11-07 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 18,968 |
| 2024-11-06 | $0.93 | $0.99 | $0.93 | $0.94 | $0.94 | 18,668 |
| 2024-11-05 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 352,228 |
| 2024-11-04 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2024-11-01 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 77,443 |
| 2024-10-31 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 25,942 |
| 2024-10-30 | $0.94 | $1.00 | $0.93 | $0.98 | $0.98 | 146,525 |
| 2024-10-29 | $0.96 | $1.00 | $0.93 | $1.00 | $1.00 | 121,065 |
| 2024-10-28 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 33,076 |
| 2024-10-25 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 22,096 |
| 2024-10-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 57,317 |
| 2024-10-23 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 63,934 |
| 2024-10-22 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2024-10-21 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 25,844 |
| 2024-10-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 156,089 |
| 2024-10-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 214 |
| 2024-10-16 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 26,612 |
| 2024-10-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 59,661 |
| 2024-10-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 33,887 |
| 2024-10-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 31,232 |
| 2024-10-10 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 13,951 |
| 2024-10-09 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 9,870 |
| 2024-10-08 | $0.98 | $1.04 | $0.98 | $1.04 | $1.04 | 5,823 |
| 2024-10-07 | $0.98 | $1.04 | $0.98 | $1.04 | $1.04 | 89,678 |
| 2024-10-04 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 25 |
| 2024-10-03 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 1,118 |
| 2024-10-02 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 34,659 |
| 2024-10-01 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 6,058 |
| 2024-09-30 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 8,481 |
| 2024-09-27 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 18,568 |
| 2024-09-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.01 | 6,040 |
| 2024-09-25 | $1.04 | $1.07 | $1.04 | $1.05 | $1.03 | 47,445 |
| 2024-09-24 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 13 |
| 2024-09-23 | $1.15 | $1.16 | $1.11 | $1.16 | $1.16 | 29,757 |
| 2024-09-20 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 3,573 |
| 2024-09-19 | $1.15 | $1.15 | $1.04 | $1.04 | $1.04 | 776 |
| 2024-09-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2024-09-17 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,255 |
| 2024-09-16 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 4,250 |
| 2024-09-13 | $1.11 | $1.16 | $1.04 | $1.16 | $1.16 | 110,177 |
| 2024-09-12 | $1.04 | $1.15 | $1.04 | $1.11 | $1.11 | 113,449 |
| 2024-09-11 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 2,225 |
| 2024-09-10 | $1.03 | $1.16 | $1.03 | $1.10 | $1.10 | 114,222 |
| 2024-09-09 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 5,066 |
| 2024-09-06 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 62 |
| 2024-09-05 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 8,482 |
| 2024-09-04 | $1.15 | $1.15 | $1.03 | $1.03 | $1.03 | 1,393,250 |
| 2024-09-03 | $1.18 | $1.18 | $1.05 | $1.05 | $1.05 | 1,109,582 |
| 2024-08-30 | $1.18 | $1.18 | $1.10 | $1.10 | $1.10 | 5,406 |
| 2024-08-29 | $1.11 | $1.17 | $1.05 | $1.10 | $1.10 | 37,108 |
| 2024-08-28 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2024-08-27 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 4,925 |
| 2024-08-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 10,043 |
| 2024-08-23 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2024-08-22 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 72,459 |
| 2024-08-21 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2024-08-20 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2024-08-19 | $1.15 | $1.17 | $1.02 | $1.17 | $1.17 | 16,780 |
| 2024-08-16 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,000 |
| 2024-08-15 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 1,564 |
| 2024-08-14 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2024-08-13 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 5,777 |
| 2024-08-12 | $1.03 | $1.03 | $0.97 | $0.99 | $0.99 | 33,187 |
| 2024-08-09 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,625,276 |
| 2024-08-08 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 16,855 |
| 2024-08-07 | $0.99 | $1.08 | $0.98 | $1.03 | $1.03 | 155,362 |
| 2024-08-06 | $1.00 | $1.11 | $1.00 | $1.02 | $1.02 | 2,352,766 |
| 2024-08-05 | $1.13 | $1.13 | $1.00 | $1.07 | $1.07 | 34,504 |
| 2024-08-02 | $1.18 | $1.18 | $1.00 | $1.00 | $1.00 | 11,730 |
| 2024-08-01 | $1.18 | $1.18 | $1.00 | $1.00 | $1.00 | 763,822 |
| 2024-07-31 | $1.00 | $1.09 | $0.98 | $0.98 | $0.98 | 1,525 |
| 2024-07-30 | $0.99 | $1.11 | $0.99 | $1.05 | $1.05 | 14,047 |
| 2024-07-29 | $1.09 | $1.18 | $0.99 | $0.99 | $0.99 | 1,998,308 |
| 2024-07-26 | $1.00 | $1.13 | $1.00 | $1.03 | $1.03 | 2,028,389 |
| 2024-07-25 | $1.07 | $1.14 | $0.98 | $1.13 | $1.13 | 374,758 |
| 2024-07-24 | $0.90 | $1.07 | $0.90 | $1.07 | $1.07 | 13,139 |
| 2024-07-23 | $1.02 | $1.13 | $1.02 | $1.07 | $1.07 | 190,976 |
| 2024-07-22 | $1.07 | $1.13 | $0.98 | $1.08 | $1.08 | 749,080 |
| 2024-07-19 | $1.10 | $1.14 | $1.00 | $1.00 | $1.00 | 1,259,746 |
| 2024-07-18 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | 1,517,601 |
| 2024-07-17 | $1.00 | $1.13 | $1.00 | $1.02 | $1.02 | 48,588 |
| 2024-07-16 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 16,367 |
| 2024-07-15 | $1.06 | $1.13 | $0.97 | $0.98 | $0.98 | 203,620 |
| 2024-07-12 | $1.13 | $1.13 | $0.97 | $1.04 | $1.04 | 22,163 |
| 2024-07-11 | $1.15 | $1.15 | $0.96 | $0.96 | $0.96 | 75,737 |
| 2024-07-10 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 37,019 |
| 2024-07-09 | $1.01 | $1.01 | $0.94 | $0.95 | $0.95 | 26,794 |
| 2024-07-08 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 178,627 |
| 2024-07-05 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 26,453 |
| 2024-07-03 | $1.02 | $1.02 | $0.95 | $0.96 | $0.96 | 4,505 |
| 2024-07-02 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 109,660 |
| 2024-07-01 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 836,510 |
| 2024-06-28 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 168,387 |
| 2024-06-27 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 99,221 |
| 2024-06-26 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 34,354 |
| 2024-06-25 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 2,997 |
| 2024-06-24 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 107,760 |
| 2024-06-21 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 42,739 |
| 2024-06-20 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 114,353 |
| 2024-06-18 | $0.91 | $0.95 | $0.90 | $0.94 | $0.94 | 15,322 |
| 2024-06-17 | $0.95 | $0.95 | $0.89 | $0.95 | $0.95 | 128,996 |
| 2024-06-14 | $0.89 | $0.97 | $0.89 | $0.90 | $0.90 | 78,535 |
| 2024-06-13 | $0.94 | $0.98 | $0.90 | $0.91 | $0.91 | 13,227 |
| 2024-06-12 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 125,334 |
| 2024-06-11 | $0.93 | $0.98 | $0.92 | $0.95 | $0.95 | 41,104 |
| 2024-06-10 | $0.93 | $0.99 | $0.93 | $0.96 | $0.96 | 105,236 |
| 2024-06-07 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 14,746 |
| 2024-06-06 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 22,550 |
| 2024-06-05 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 12,665 |
| 2024-06-04 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 153,297 |
| 2024-06-03 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 74,768 |
| 2024-05-31 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 313,506 |
| 2024-05-30 | $0.96 | $1.00 | $0.94 | $0.97 | $0.97 | 877,492 |
| 2024-05-29 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 935,830 |
| 2024-05-28 | $0.96 | $0.99 | $0.96 | $0.98 | $0.98 | 43,295 |
| 2024-05-24 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 67,136 |
| 2024-05-23 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 46,809 |
| 2024-05-22 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 5,780 |
| 2024-05-21 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 13,919 |
| 2024-05-20 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 19,955 |
| 2024-05-17 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 179,080 |
| 2024-05-16 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 19,053 |
| 2024-05-15 | $1.00 | $1.11 | $1.00 | $1.03 | $1.03 | 266,645 |
| 2024-05-14 | $1.10 | $1.10 | $1.01 | $1.01 | $1.01 | 8,493 |
| 2024-05-13 | $1.01 | $1.11 | $1.01 | $1.05 | $1.05 | 12,195 |
| 2024-05-10 | $1.06 | $1.13 | $1.05 | $1.05 | $1.05 | 108,536 |
| 2024-05-09 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,879 |
| 2024-05-08 | $1.22 | $1.22 | $1.08 | $1.09 | $1.09 | 62,403 |
| 2024-05-07 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 34,800 |
| 2024-05-06 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 1,130 |
| 2024-05-03 | $1.09 | $1.09 | $1.07 | $1.08 | $1.08 | 9,555 |
| 2024-05-02 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 2,238,004 |
| 2024-05-01 | $1.08 | $1.09 | $1.07 | $1.07 | $1.07 | 12,186 |
| 2024-04-30 | $1.08 | $1.14 | $1.07 | $1.11 | $1.11 | 8,517 |
| 2024-04-29 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 170,129 |
| 2024-04-26 | $1.08 | $1.11 | $1.07 | $1.08 | $1.08 | 25,321 |
| 2024-04-25 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 1,812 |
| 2024-04-24 | $1.08 | $1.13 | $1.07 | $1.08 | $1.08 | 16,844 |
| 2024-04-23 | $1.11 | $1.11 | $1.07 | $1.10 | $1.10 | 2,407 |
| 2024-04-22 | $1.07 | $1.20 | $1.07 | $1.14 | $1.14 | 40,562 |
| 2024-04-19 | $1.07 | $1.14 | $1.07 | $1.09 | $1.09 | 31,379,980 |
| 2024-04-18 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 121,182 |
| 2024-04-17 | $1.11 | $1.12 | $1.02 | $1.05 | $1.05 | 81,527 |
| 2024-04-16 | $1.20 | $1.20 | $1.03 | $1.06 | $1.06 | 164,717 |
| 2024-04-15 | $1.24 | $1.24 | $1.04 | $1.07 | $1.07 | 764,034 |
| 2024-04-12 | $1.05 | $1.23 | $1.04 | $1.12 | $1.12 | 298,427 |
| 2024-04-11 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 39,119 |
| 2024-04-10 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 245,759 |
| 2024-04-09 | $1.06 | $1.16 | $1.06 | $1.14 | $1.14 | 67,204 |
| 2024-04-08 | $1.13 | $1.15 | $1.13 | $1.14 | $1.14 | 47,252 |
| 2024-04-05 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 2,239,677 |
| 2024-04-04 | $1.14 | $1.20 | $1.14 | $1.15 | $1.15 | 71,561 |
| 2024-04-03 | $1.17 | $1.20 | $1.14 | $1.20 | $1.20 | 208,605 |
| 2024-04-02 | $1.14 | $1.21 | $1.13 | $1.15 | $1.15 | 106,438 |
| 2024-04-01 | $1.22 | $1.22 | $1.13 | $1.15 | $1.15 | 106,438 |
| 2024-03-28 | $1.19 | $1.22 | $1.19 | $1.22 | $1.22 | 105,025 |
| 2024-03-27 | $1.19 | $1.23 | $1.18 | $1.20 | $1.18 | 79,031 |
| 2024-03-26 | $1.19 | $1.22 | $1.18 | $1.19 | $1.17 | 25,885 |
| 2024-03-25 | $1.19 | $1.23 | $1.18 | $1.22 | $1.20 | 74,770 |
| 2024-03-22 | $1.19 | $1.23 | $1.18 | $1.20 | $1.19 | 70,859 |
| 2024-03-21 | $1.20 | $1.23 | $1.18 | $1.19 | $1.17 | 31,140 |
| 2024-03-20 | $1.20 | $1.24 | $1.20 | $1.20 | $1.18 | 29,507 |
| 2024-03-19 | $1.30 | $1.30 | $1.10 | $1.21 | $1.19 | 60,264 |
| 2024-03-18 | $1.32 | $1.32 | $1.21 | $1.22 | $1.20 | 63,572 |
| 2024-03-15 | $1.34 | $1.34 | $1.21 | $1.21 | $1.19 | 33,395 |
| 2024-03-14 | $1.34 | $1.34 | $1.22 | $1.23 | $1.21 | 28,804 |
| 2024-03-13 | $1.22 | $1.32 | $1.21 | $1.21 | $1.19 | 84,424 |
| 2024-03-12 | $1.34 | $1.34 | $1.21 | $1.22 | $1.20 | 65,242 |
| 2024-03-11 | $1.34 | $1.34 | $1.22 | $1.22 | $1.20 | 65,242 |
| 2024-03-08 | $1.20 | $1.27 | $1.20 | $1.23 | $1.21 | 46,960 |
| 2024-03-07 | $1.24 | $1.24 | $1.20 | $1.21 | $1.20 | 31,408 |
| 2024-03-06 | $1.19 | $1.23 | $1.19 | $1.22 | $1.20 | 43,751 |
| 2024-03-05 | $1.21 | $1.22 | $1.19 | $1.20 | $1.18 | 31,156 |
| 2024-03-04 | $1.23 | $1.23 | $1.19 | $1.20 | $1.18 | 69,288 |
| 2024-03-01 | $1.25 | $1.25 | $1.19 | $1.22 | $1.20 | 85,952 |
| 2024-02-29 | $1.20 | $1.24 | $1.20 | $1.23 | $1.21 | 13,229 |
| 2024-02-28 | $1.21 | $1.24 | $1.21 | $1.21 | $1.19 | 49,051 |
| 2024-02-27 | $1.21 | $1.24 | $1.21 | $1.21 | $1.19 | 114,563 |
| 2024-02-26 | $1.21 | $1.24 | $1.20 | $1.20 | $1.18 | 72,018 |
| 2024-02-23 | $1.23 | $1.24 | $1.20 | $1.21 | $1.19 | 49,418 |
| 2024-02-22 | $1.23 | $1.24 | $1.20 | $1.21 | $1.19 | 63,454 |
| 2024-02-21 | $1.23 | $1.23 | $1.20 | $1.20 | $1.18 | 46,624 |
| 2024-02-20 | $1.21 | $1.24 | $1.20 | $1.21 | $1.19 | 48,638 |
| 2024-02-16 | $1.21 | $1.25 | $1.21 | $1.22 | $1.20 | 56,314 |
| 2024-02-15 | $1.30 | $1.30 | $1.20 | $1.25 | $1.23 | 512,072 |
| 2024-02-14 | $1.20 | $1.23 | $1.20 | $1.20 | $1.18 | 28,245 |
| 2024-02-13 | $1.21 | $1.25 | $1.19 | $1.22 | $1.20 | 80,733 |
| 2024-02-12 | $1.21 | $1.26 | $1.21 | $1.26 | $1.24 | 48,080 |
| 2024-02-09 | $1.21 | $1.28 | $1.21 | $1.26 | $1.24 | 25,697 |
| 2024-02-08 | $1.24 | $1.30 | $1.05 | $1.24 | $1.22 | 48,394 |
| 2024-02-07 | $1.39 | $1.39 | $1.23 | $1.26 | $1.24 | 20,249 |
| 2024-02-06 | $1.25 | $1.29 | $1.23 | $1.25 | $1.23 | 320,107 |
| 2024-02-05 | $1.29 | $1.29 | $1.24 | $1.29 | $1.28 | 43,995 |
| 2024-02-02 | $1.29 | $1.30 | $1.25 | $1.26 | $1.24 | 18,807 |
| 2024-02-01 | $1.40 | $1.40 | $1.24 | $1.27 | $1.25 | 48,708 |
| 2024-01-31 | $1.23 | $1.30 | $1.23 | $1.29 | $1.27 | 86,321 |
| 2024-01-30 | $1.10 | $1.29 | $1.10 | $1.22 | $1.20 | 31,402 |
| 2024-01-29 | $1.11 | $1.29 | $1.11 | $1.25 | $1.23 | 74,501 |
| 2024-01-26 | $1.29 | $1.29 | $1.25 | $1.25 | $1.23 | 29,060 |
| 2024-01-25 | $1.23 | $1.30 | $1.23 | $1.23 | $1.21 | 15,070 |
| 2024-01-24 | $1.23 | $1.29 | $1.23 | $1.23 | $1.21 | 561,835 |
| 2024-01-23 | $1.43 | $1.43 | $1.21 | $1.29 | $1.27 | 76,485 |
| 2024-01-22 | $1.21 | $1.30 | $1.21 | $1.22 | $1.20 | 105,305 |
| 2024-01-19 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 340,466 |
| 2024-01-18 | $1.25 | $1.29 | $1.20 | $1.20 | $1.20 | 34,535 |
| 2024-01-17 | $1.35 | $1.35 | $1.21 | $1.30 | $1.30 | 48,724 |
| 2024-01-16 | $1.26 | $1.30 | $1.19 | $1.29 | $1.29 | 182,493 |
| 2024-01-12 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 106,335 |
| 2024-01-11 | $1.23 | $1.26 | $1.19 | $1.20 | $1.20 | 147,124 |
| 2024-01-10 | $1.15 | $1.28 | $1.15 | $1.16 | $1.16 | 44,151 |
| 2024-01-09 | $1.22 | $1.34 | $1.19 | $1.19 | $1.19 | 40,100 |
| 2024-01-08 | $1.35 | $1.35 | $1.20 | $1.34 | $1.34 | 606,864 |
| 2024-01-05 | $1.21 | $1.33 | $1.20 | $1.32 | $1.32 | 95,289 |
| 2024-01-04 | $1.33 | $1.33 | $1.19 | $1.32 | $1.32 | 95,289 |
| 2024-01-03 | $1.19 | $1.29 | $1.18 | $1.20 | $1.20 | 140,465 |
| 2024-01-02 | $1.30 | $1.30 | $1.13 | $1.22 | $1.22 | 125,622 |
| 2023-12-29 | $1.14 | $1.23 | $1.14 | $1.21 | $1.21 | 72,576 |
| 2023-12-28 | $1.22 | $1.29 | $1.18 | $1.29 | $1.29 | 79,130 |
| 2023-12-27 | $1.14 | $1.35 | $1.14 | $1.19 | $1.19 | 463,422 |
| 2023-12-26 | $1.35 | $1.35 | $1.15 | $1.18 | $1.18 | 99,628 |
| 2023-12-22 | $1.14 | $1.29 | $1.14 | $1.19 | $1.19 | 132,822 |
| 2023-12-21 | $1.14 | $1.20 | $1.14 | $1.18 | $1.18 | 108,308 |
| 2023-12-20 | $1.21 | $1.28 | $1.14 | $1.20 | $1.20 | 140,990 |
| 2023-12-19 | $1.14 | $1.30 | $1.14 | $1.20 | $1.20 | 55,388 |
| 2023-12-18 | $1.14 | $1.29 | $1.14 | $1.20 | $1.20 | 163,108 |
| 2023-12-15 | $1.15 | $1.25 | $1.15 | $1.21 | $1.21 | 184,081 |
| 2023-12-14 | $1.06 | $1.34 | $1.06 | $1.15 | $1.15 | 579,942 |
| 2023-12-13 | $1.24 | $1.32 | $1.14 | $1.18 | $1.18 | 288,404 |
| 2023-12-12 | $1.26 | $1.28 | $1.13 | $1.28 | $1.28 | 99,947 |
| 2023-12-11 | $1.15 | $1.27 | $1.14 | $1.15 | $1.15 | 268,817 |
| 2023-12-08 | $1.24 | $1.24 | $1.13 | $1.13 | $1.13 | 25,193 |
| 2023-12-07 | $1.14 | $1.29 | $1.14 | $1.27 | $1.27 | 192,925 |
| 2023-12-06 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 155,436 |
| 2023-12-05 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 146,997 |
| 2023-12-04 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 141,468 |
| 2023-12-01 | $1.12 | $1.23 | $1.12 | $1.14 | $1.14 | 80,941 |
| 2023-11-30 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 45,342 |
| 2023-11-29 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 59,942 |
| 2023-11-28 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 19,801 |
| 2023-11-27 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 383,639 |
| 2023-11-24 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 6,155 |
| 2023-11-22 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 65,870 |
| 2023-11-21 | $1.15 | $1.16 | $1.14 | $1.15 | $1.15 | 21,565 |
| 2023-11-20 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 225,485 |
| 2023-11-17 | $1.13 | $1.17 | $1.13 | $1.13 | $1.13 | 112,609 |
| 2023-11-16 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 105,820 |
| 2023-11-15 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 104,403 |
| 2023-11-14 | $1.16 | $1.17 | $1.13 | $1.14 | $1.14 | 119,718 |
| 2023-11-13 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 88,659 |
| 2023-11-10 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 91,820 |
| 2023-11-09 | $1.17 | $1.17 | $1.11 | $1.16 | $1.16 | 44,471 |
| 2023-11-08 | $1.14 | $1.18 | $1.11 | $1.17 | $1.17 | 283,500 |
| 2023-11-07 | $1.16 | $1.19 | $1.15 | $1.15 | $1.15 | 59,638 |
| 2023-11-06 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 64,667 |
| 2023-11-03 | $1.15 | $1.30 | $1.15 | $1.17 | $1.17 | 100,500 |
| 2023-11-02 | $1.18 | $1.20 | $1.15 | $1.20 | $1.20 | 39,189 |
| 2023-11-01 | $1.17 | $1.19 | $1.14 | $1.19 | $1.19 | 65,820 |
| 2023-10-31 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 27,354 |
| 2023-10-30 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 1,420,934 |
| 2023-10-27 | $1.16 | $1.16 | $1.15 | $1.16 | $1.16 | 57,847 |
| 2023-10-26 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 394 |
| 2023-10-25 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 70,636 |
| 2023-10-24 | $1.16 | $1.17 | $1.07 | $1.16 | $1.16 | 816,257 |
| 2023-10-23 | $1.14 | $1.18 | $1.13 | $1.14 | $1.14 | 38,306 |
| 2023-10-20 | $1.22 | $1.22 | $1.11 | $1.14 | $1.14 | 2,109,790 |
| 2023-10-19 | $1.14 | $1.17 | $1.14 | $1.16 | $1.16 | 129,277 |
| 2023-10-18 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 288,810 |
| 2023-10-17 | $1.15 | $1.17 | $1.14 | $1.15 | $1.15 | 34,427 |
| 2023-10-16 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 205,369 |
| 2023-10-13 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 1,253,602 |
| 2023-10-12 | $1.24 | $1.24 | $1.13 | $1.13 | $1.13 | 1,542,112 |
| 2023-10-11 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 613,389 |
| 2023-10-10 | $1.19 | $1.19 | $1.16 | $1.16 | $1.16 | 27,696 |
| 2023-10-09 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 124,628 |
| 2023-10-06 | $1.17 | $1.19 | $1.15 | $1.16 | $1.16 | 1,019,796 |
| 2023-10-05 | $1.19 | $1.20 | $1.07 | $1.20 | $1.20 | 58,322 |
| 2023-10-04 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 32,348 |
| 2023-10-03 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 58,839 |
| 2023-10-02 | $1.18 | $1.22 | $1.16 | $1.17 | $1.17 | 128,388 |
| 2023-09-29 | $1.22 | $1.25 | $1.18 | $1.24 | $1.24 | 32,342 |
| 2023-09-28 | $1.23 | $1.25 | $1.18 | $1.19 | $1.19 | 73,936 |
| 2023-09-27 | $1.23 | $1.23 | $1.18 | $1.19 | $1.17 | 172,139 |
| 2023-09-26 | $1.33 | $1.33 | $1.17 | $1.22 | $1.20 | 68,905 |
| 2023-09-25 | $1.33 | $1.33 | $1.16 | $1.23 | $1.21 | 71,408 |
| 2023-09-22 | $1.25 | $1.26 | $1.16 | $1.20 | $1.18 | 867,393 |
| 2023-09-21 | $1.26 | $1.26 | $1.18 | $1.23 | $1.22 | 55,009 |
| 2023-09-20 | $1.24 | $1.24 | $1.18 | $1.19 | $1.17 | 226,126 |
| 2023-09-19 | $1.34 | $1.34 | $1.17 | $1.21 | $1.20 | 894,995 |
| 2023-09-18 | $1.30 | $1.30 | $1.16 | $1.17 | $1.15 | 612,775 |
| 2023-09-15 | $1.28 | $1.28 | $1.15 | $1.15 | $1.15 | 662,936 |
| 2023-09-14 | $1.19 | $1.23 | $1.16 | $1.23 | $1.23 | 171,780 |
| 2023-09-13 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 52,657 |
| 2023-09-12 | $1.19 | $1.19 | $1.16 | $1.17 | $1.17 | 45,863 |
| 2023-09-11 | $1.19 | $1.20 | $1.14 | $1.16 | $1.16 | 315,775 |
| 2023-09-08 | $1.17 | $1.18 | $1.14 | $1.18 | $1.18 | 110,159 |
| 2023-09-07 | $1.18 | $1.18 | $1.13 | $1.17 | $1.17 | 91,830 |
| 2023-09-06 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 103,170 |
| 2023-09-05 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 152,002 |
| 2023-09-01 | $1.23 | $1.23 | $1.13 | $1.17 | $1.17 | 50,052 |
| 2023-08-31 | $1.15 | $1.19 | $1.13 | $1.14 | $1.14 | 17,290 |
| 2023-08-30 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 234,579 |
| 2023-08-29 | $1.13 | $1.18 | $1.11 | $1.14 | $1.14 | 61,880 |
| 2023-08-28 | $1.09 | $1.16 | $1.09 | $1.14 | $1.14 | 63,953 |
| 2023-08-25 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 60,864 |
| 2023-08-24 | $1.12 | $1.19 | $1.11 | $1.13 | $1.13 | 182,966 |
| 2023-08-23 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 175,883 |
| 2023-08-22 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 153,839 |
| 2023-08-21 | $1.11 | $1.15 | $1.06 | $1.12 | $1.12 | 550,783 |
| 2023-08-18 | $1.20 | $1.20 | $1.10 | $1.11 | $1.11 | 34,940 |
| 2023-08-17 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 216,818 |
| 2023-08-16 | $1.17 | $1.18 | $1.11 | $1.12 | $1.12 | 83,685 |
| 2023-08-15 | $1.12 | $1.18 | $1.12 | $1.12 | $1.12 | 30,093 |
| 2023-08-14 | $1.23 | $1.23 | $1.11 | $1.12 | $1.12 | 116,921 |
| 2023-08-11 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 49,673 |
| 2023-08-10 | $1.11 | $1.15 | $1.11 | $1.14 | $1.14 | 307,405 |
| 2023-08-09 | $1.11 | $1.17 | $1.11 | $1.14 | $1.14 | 1,827,854 |
| 2023-08-08 | $1.08 | $1.13 | $1.08 | $1.13 | $1.13 | 68,872 |
| 2023-08-07 | $1.13 | $1.17 | $1.08 | $1.11 | $1.11 | 40,900 |
| 2023-08-04 | $1.10 | $1.13 | $1.08 | $1.13 | $1.13 | 117,626 |
| 2023-08-03 | $1.13 | $1.13 | $1.10 | $1.13 | $1.13 | 309,212 |
| 2023-08-02 | $1.13 | $1.14 | $1.10 | $1.10 | $1.10 | 41,216 |
| 2023-08-01 | $1.19 | $1.20 | $1.13 | $1.14 | $1.14 | 58,738 |
| 2023-07-31 | $1.13 | $1.18 | $1.13 | $1.14 | $1.14 | 33,238 |
| 2023-07-28 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 39,406 |
| 2023-07-27 | $1.18 | $1.18 | $1.13 | $1.17 | $1.17 | 63,952 |
| 2023-07-26 | $1.18 | $1.20 | $1.13 | $1.17 | $1.17 | 61,664 |
| 2023-07-25 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 84,266 |
| 2023-07-24 | $1.20 | $1.25 | $1.15 | $1.15 | $1.15 | 30,271 |
| 2023-07-21 | $1.21 | $1.21 | $1.15 | $1.17 | $1.17 | 2,747,889 |
| 2023-07-20 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 48,833 |
| 2023-07-19 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 1,523,204 |
| 2023-07-18 | $1.19 | $1.22 | $1.15 | $1.15 | $1.15 | 195,994 |
| 2023-07-17 | $1.28 | $1.28 | $1.16 | $1.21 | $1.21 | 70,973 |
| 2023-07-14 | $1.18 | $1.22 | $1.16 | $1.16 | $1.16 | 78,517 |
| 2023-07-13 | $1.15 | $1.24 | $1.15 | $1.21 | $1.21 | 893,668 |
| 2023-07-12 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 22,526 |
| 2023-07-11 | $1.17 | $1.21 | $1.15 | $1.21 | $1.21 | 316,613 |
| 2023-07-10 | $1.23 | $1.24 | $1.15 | $1.24 | $1.24 | 89,635 |
| 2023-07-07 | $1.18 | $1.18 | $1.13 | $1.17 | $1.17 | 114,613 |
| 2023-07-06 | $1.11 | $1.19 | $1.11 | $1.16 | $1.16 | 56,195 |
| 2023-07-05 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 20,516 |
| 2023-07-03 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 40,509 |
| 2023-06-30 | $1.19 | $1.19 | $1.18 | $1.19 | $1.19 | 29,743 |
| 2023-06-29 | $1.43 | $1.43 | $1.18 | $1.18 | $1.18 | 146 |
| 2023-06-28 | $29.33 | $31.00 | $29.33 | $31.00 | $1.24 | 6,150 |
| 2023-06-27 | $29.29 | $29.81 | $29.16 | $29.42 | $1.18 | 31,425 |
| 2023-06-26 | $29.24 | $29.24 | $28.30 | $28.98 | $1.16 | 79,925 |
| 2023-06-23 | $29.02 | $29.02 | $28.26 | $28.26 | $28.26 | 2,164 |
| 2023-06-22 | $29.44 | $29.44 | $28.60 | $29.22 | $29.22 | 1,449 |
| 2023-06-21 | $28.61 | $29.56 | $28.61 | $29.41 | $29.41 | 11,040 |
| 2023-06-20 | $28.99 | $28.99 | $28.12 | $28.90 | $28.90 | 1,786 |
| 2023-06-16 | $28.73 | $29.47 | $28.73 | $29.47 | $29.47 | 1,700 |
| 2023-06-15 | $29.27 | $29.27 | $28.53 | $28.53 | $28.53 | 46,042 |
| 2023-06-14 | $29.09 | $29.78 | $29.09 | $29.78 | $29.78 | 962 |
| 2023-06-13 | $29.62 | $29.93 | $29.42 | $29.93 | $29.93 | 1,998 |
| 2023-06-12 | $30.07 | $30.07 | $29.32 | $29.32 | $29.32 | 14,079 |
| 2023-06-09 | $30.02 | $30.02 | $29.60 | $29.60 | $29.60 | 1,663 |
| 2023-06-08 | $28.77 | $29.56 | $28.77 | $29.56 | $29.56 | 6,304 |
| 2023-06-07 | $29.80 | $30.19 | $28.82 | $30.02 | $30.02 | 2,597 |
| 2023-06-06 | $29.64 | $29.84 | $29.47 | $29.51 | $29.51 | 1,316 |
| 2023-06-05 | $30.07 | $30.07 | $28.48 | $28.48 | $28.48 | 8,241 |
| 2023-06-02 | $29.30 | $29.50 | $29.01 | $29.50 | $29.50 | 2,965 |
| 2023-06-01 | $29.04 | $29.04 | $28.31 | $28.31 | $28.31 | 1,229 |
| 2023-05-31 | $28.55 | $28.55 | $27.84 | $28.55 | $28.55 | 2,421 |
| 2023-05-30 | $29.10 | $29.10 | $28.35 | $29.10 | $29.10 | 2,232 |
| 2023-05-26 | $29.70 | $29.70 | $28.94 | $28.94 | $28.94 | 1,306 |
| 2023-05-25 | $29.30 | $29.99 | $29.29 | $29.29 | $29.29 | 15,977 |
| 2023-05-24 | $30.05 | $30.05 | $29.20 | $29.96 | $29.96 | 1,785 |
| 2023-05-23 | $29.93 | $30.81 | $29.57 | $30.52 | $30.52 | 2,299 |
| 2023-05-22 | $30.27 | $30.51 | $29.94 | $29.94 | $29.94 | 527 |
| 2023-05-19 | $29.96 | $29.96 | $29.64 | $29.94 | $29.94 | 2,087 |
| 2023-05-18 | $30.15 | $30.69 | $29.93 | $30.69 | $30.69 | 1,861 |
| 2023-05-17 | $31.60 | $31.60 | $29.80 | $30.73 | $30.73 | 1,157 |
| 2023-05-16 | $30.41 | $30.97 | $30.26 | $30.62 | $30.62 | 29,568 |
| 2023-05-15 | $30.97 | $31.35 | $30.81 | $30.81 | $30.81 | 18,432 |
| 2023-05-12 | $31.31 | $31.31 | $30.59 | $31.10 | $31.10 | 28,227 |
| 2023-05-11 | $31.72 | $31.72 | $30.82 | $30.82 | $30.82 | 701 |
| 2023-05-10 | $31.62 | $31.64 | $30.73 | $30.82 | $30.82 | 1,573 |
| 2023-05-09 | $31.40 | $31.50 | $30.70 | $31.50 | $31.50 | 15,023 |
| 2023-05-08 | $31.18 | $31.40 | $30.53 | $30.80 | $30.80 | 1,337 |
| 2023-05-05 | $31.10 | $31.16 | $30.45 | $31.16 | $31.16 | 1,878 |
| 2023-05-04 | $30.20 | $31.25 | $30.20 | $30.31 | $30.31 | 2,862 |
| 2023-05-03 | $30.20 | $31.12 | $30.20 | $30.36 | $30.36 | 1,852 |
| 2023-05-02 | $29.80 | $30.88 | $29.70 | $29.70 | $29.70 | 1,806 |
| 2023-05-01 | $30.20 | $31.03 | $29.91 | $29.91 | $29.91 | 1,144 |
| 2023-04-28 | $30.14 | $30.93 | $30.04 | $30.65 | $30.65 | 970 |
| 2023-04-27 | $30.30 | $31.09 | $30.30 | $30.80 | $30.80 | 2,700 |
| 2023-04-26 | $31.07 | $31.07 | $30.27 | $30.45 | $30.45 | 7,930 |
| 2023-04-25 | $30.12 | $30.45 | $29.79 | $30.40 | $30.40 | 26,018 |
| 2023-04-24 | $29.97 | $30.34 | $29.97 | $30.22 | $30.22 | 6,888 |
| 2023-04-21 | $30.36 | $30.37 | $29.60 | $30.00 | $30.00 | 2,145 |
| 2023-04-20 | $30.21 | $30.21 | $29.19 | $29.80 | $29.80 | 32,182 |
| 2023-04-19 | $30.30 | $30.32 | $29.54 | $29.95 | $29.95 | 1,342 |
| 2023-04-18 | $30.64 | $30.64 | $29.61 | $29.62 | $29.62 | 3,648 |
| 2023-04-17 | $29.30 | $29.91 | $29.20 | $29.91 | $29.91 | 1,675 |
| 2023-04-14 | $30.35 | $30.35 | $29.50 | $29.59 | $29.59 | 797 |
| 2023-04-13 | $30.30 | $30.50 | $29.67 | $29.67 | $29.67 | 1,152 |
| 2023-04-12 | $29.59 | $30.20 | $29.08 | $29.08 | $29.08 | 3,539 |
| 2023-04-11 | $30.07 | $30.07 | $29.30 | $29.50 | $29.50 | 1,778 |
| 2023-04-10 | $29.68 | $29.69 | $29.00 | $29.55 | $29.55 | 1,816 |
| 2023-04-06 | $30.12 | $30.18 | $29.80 | $29.81 | $29.81 | 2,158 |
| 2023-04-05 | $30.36 | $30.36 | $29.50 | $30.05 | $30.05 | 1,576 |
| 2023-04-04 | $30.38 | $30.38 | $29.62 | $30.15 | $30.15 | 7,239 |
| 2023-04-03 | $30.05 | $30.07 | $29.46 | $29.95 | $29.95 | 3,379 |
| 2023-03-31 | $30.23 | $30.23 | $29.44 | $30.00 | $30.00 | 774 |
| 2023-03-30 | $29.73 | $30.49 | $29.73 | $30.49 | $30.49 | 1,322 |
| 2023-03-29 | $30.28 | $30.28 | $30.28 | $30.28 | $29.84 | 636 |
| 2023-03-28 | $30.19 | $30.97 | $30.09 | $30.27 | $29.83 | 5,407 |
| 2023-03-27 | $30.77 | $30.77 | $30.17 | $30.50 | $30.05 | 2,348 |
| 2023-03-24 | $30.67 | $30.67 | $30.16 | $30.50 | $30.05 | 31,976 |
| 2023-03-23 | $30.35 | $30.67 | $30.35 | $30.45 | $30.01 | 32,206 |
| 2023-03-22 | $30.86 | $30.90 | $30.32 | $30.33 | $29.88 | 58,516 |
| 2023-03-21 | $30.36 | $30.84 | $30.20 | $30.21 | $29.77 | 1,741 |
| 2023-03-20 | $30.80 | $30.80 | $30.26 | $30.26 | $29.82 | 1,530 |
| 2023-03-17 | $29.62 | $30.40 | $29.62 | $30.40 | $29.96 | 808 |
| 2023-03-16 | $30.18 | $30.39 | $29.45 | $30.39 | $29.94 | 18,878 |
| 2023-03-15 | $29.24 | $29.51 | $28.54 | $29.10 | $28.67 | 8,255 |
| 2023-03-14 | $29.55 | $29.55 | $28.70 | $29.25 | $28.82 | 19,424 |
| 2023-03-13 | $28.92 | $29.69 | $28.82 | $28.82 | $28.40 | 5,394 |
| 2023-03-10 | $28.97 | $29.62 | $28.96 | $29.30 | $28.87 | 780 |
| 2023-03-09 | $29.93 | $29.93 | $29.16 | $29.30 | $28.87 | 2,002 |
| 2023-03-08 | $29.63 | $29.66 | $29.11 | $29.30 | $28.87 | 1,902 |
| 2023-03-07 | $29.68 | $29.68 | $29.09 | $29.20 | $28.77 | 2,192 |
| 2023-03-06 | $29.05 | $29.49 | $29.05 | $29.49 | $29.06 | 1,922 |
| 2023-03-03 | $29.13 | $29.60 | $29.10 | $29.55 | $29.12 | 16,686 |
| 2023-03-02 | $28.44 | $28.84 | $28.16 | $28.19 | $27.78 | 2,774 |
| 2023-03-01 | $29.00 | $29.04 | $28.60 | $28.63 | $28.21 | 15,764 |
| 2023-02-28 | $28.77 | $29.21 | $28.77 | $28.92 | $28.50 | 84,055 |
| 2023-02-27 | $29.32 | $29.32 | $29.04 | $29.25 | $28.82 | 1,610 |
| 2023-02-24 | $28.50 | $29.30 | $28.50 | $28.50 | $28.50 | 4,648 |
| 2023-02-23 | $29.50 | $29.50 | $28.82 | $29.10 | $29.10 | 2,002 |
| 2023-02-22 | $29.19 | $29.61 | $29.02 | $29.31 | $29.31 | 185,058 |
| 2023-02-21 | $29.13 | $29.57 | $28.86 | $29.10 | $29.10 | 1,518 |
| 2023-02-17 | $29.23 | $29.40 | $28.51 | $29.20 | $29.20 | 13,210 |
| 2023-02-16 | $29.00 | $29.01 | $28.57 | $28.80 | $28.80 | 4,141 |
| 2023-02-15 | $29.02 | $29.21 | $28.75 | $28.80 | $28.80 | 2,949 |
| 2023-02-14 | $28.80 | $29.52 | $28.76 | $29.10 | $29.10 | 9,742 |
| 2023-02-13 | $29.42 | $29.45 | $28.97 | $29.45 | $29.45 | 4,002 |
| 2023-02-10 | $29.04 | $29.70 | $28.85 | $29.63 | $29.63 | 5,655 |
| 2023-02-09 | $29.64 | $29.64 | $28.79 | $28.79 | $28.79 | 3,216 |
| 2023-02-08 | $29.64 | $29.64 | $29.10 | $29.62 | $29.62 | 784 |
| 2023-02-07 | $29.30 | $29.56 | $28.85 | $29.39 | $29.39 | 2,025 |
| 2023-02-06 | $28.87 | $29.25 | $28.62 | $28.95 | $28.95 | 4,620 |
| 2023-02-03 | $29.61 | $29.61 | $29.11 | $29.38 | $29.38 | 7,785 |
| 2023-02-02 | $29.86 | $30.24 | $29.50 | $30.05 | $30.05 | 5,417 |
| 2023-02-01 | $30.17 | $30.25 | $29.63 | $30.25 | $30.25 | 6,076 |
| 2023-01-31 | $29.77 | $30.23 | $29.77 | $29.90 | $29.90 | 2,600 |
| 2023-01-30 | $30.14 | $30.14 | $29.72 | $30.14 | $30.14 | 40,230 |
| 2023-01-27 | $30.03 | $30.09 | $29.58 | $30.09 | $30.09 | 3,495 |
| 2023-01-26 | $30.47 | $30.47 | $30.01 | $30.10 | $30.10 | 5,501 |
| 2023-01-25 | $30.11 | $30.21 | $29.70 | $30.10 | $30.10 | 21,419 |
| 2023-01-24 | $29.89 | $30.07 | $29.44 | $29.44 | $29.44 | 10,196 |
| 2023-01-23 | $29.61 | $30.18 | $29.10 | $30.18 | $30.18 | 18,499 |
| 2023-01-20 | $29.12 | $29.75 | $29.12 | $29.70 | $29.70 | 19,929 |
| 2023-01-19 | $29.36 | $29.40 | $28.98 | $29.40 | $29.40 | 44,947 |
| 2023-01-18 | $29.12 | $29.47 | $28.83 | $28.96 | $28.96 | 39,697 |
| 2023-01-17 | $29.20 | $29.50 | $29.16 | $29.26 | $29.26 | 104,576 |
| 2023-01-13 | $28.99 | $29.20 | $28.61 | $29.15 | $29.15 | 115,483 |
| 2023-01-12 | $28.35 | $28.93 | $28.30 | $28.84 | $28.84 | 19,601 |
| 2023-01-11 | $27.45 | $28.80 | $27.45 | $27.83 | $27.83 | 2,029 |
| 2023-01-10 | $28.08 | $28.73 | $28.00 | $28.02 | $28.02 | 83,770 |
| 2023-01-09 | $28.15 | $29.09 | $28.11 | $28.70 | $28.70 | 42,926 |
| 2023-01-06 | $28.68 | $29.05 | $28.08 | $28.60 | $28.60 | 13,314 |
| 2023-01-05 | $27.45 | $28.64 | $27.45 | $28.40 | $28.40 | 26,956 |
| 2023-01-04 | $29.41 | $29.41 | $28.00 | $28.60 | $28.60 | 8,790 |
| 2023-01-03 | $29.46 | $29.46 | $28.21 | $28.90 | $28.90 | 17,020 |
| 2022-12-30 | $29.18 | $29.18 | $27.80 | $29.00 | $29.00 | 5,674 |
| 2022-12-29 | $28.85 | $28.86 | $27.54 | $28.30 | $28.30 | 8,127 |
| 2022-12-28 | $27.72 | $28.86 | $27.50 | $28.05 | $28.05 | 10,776 |
| 2022-12-27 | $27.57 | $29.14 | $27.50 | $28.55 | $28.55 | 17,786 |
| 2022-12-23 | $27.80 | $29.34 | $27.80 | $28.00 | $28.00 | 7,188 |
| 2022-12-22 | $27.76 | $29.00 | $27.76 | $28.60 | $28.60 | 9,788 |
| 2022-12-21 | $27.76 | $28.71 | $27.70 | $27.71 | $27.71 | 10,157 |
| 2022-12-20 | $27.41 | $28.87 | $27.41 | $27.80 | $27.80 | 11,436 |
| 2022-12-19 | $27.99 | $27.99 | $26.87 | $27.65 | $27.65 | 31,050 |
| 2022-12-16 | $26.35 | $27.71 | $26.30 | $27.05 | $27.05 | 85,188 |
| 2022-12-15 | $27.57 | $27.71 | $27.12 | $27.12 | $27.12 | 34,066 |
| 2022-12-14 | $27.35 | $28.51 | $27.23 | $27.55 | $27.55 | 45,283 |
| 2022-12-13 | $28.26 | $28.30 | $27.30 | $27.50 | $27.50 | 34,218 |
| 2022-12-12 | $26.70 | $27.52 | $26.70 | $26.76 | $26.76 | 19,429 |
| 2022-12-09 | $27.13 | $27.83 | $27.05 | $27.05 | $27.05 | 26,778 |
| 2022-12-08 | $27.13 | $27.13 | $26.97 | $27.00 | $27.00 | 11,257 |
| 2022-12-07 | $26.71 | $27.79 | $26.70 | $26.76 | $26.76 | 32,229 |
| 2022-12-06 | $26.64 | $28.10 | $26.60 | $26.95 | $26.95 | 30,277 |
| 2022-12-05 | $26.63 | $27.92 | $26.58 | $26.90 | $26.90 | 31,422 |
| 2022-12-02 | $27.40 | $27.45 | $26.57 | $27.25 | $27.25 | 13,015 |
| 2022-12-01 | $27.39 | $28.70 | $27.39 | $27.85 | $27.85 | 14,162 |
| 2022-11-30 | $26.81 | $28.36 | $26.64 | $28.36 | $28.36 | 11,583 |
| 2022-11-29 | $27.01 | $28.34 | $27.01 | $27.50 | $27.50 | 6,031 |
| 2022-11-28 | $27.32 | $28.67 | $27.32 | $28.61 | $28.61 | 12,753 |
| 2022-11-25 | $27.21 | $28.60 | $27.21 | $28.15 | $28.15 | 10,733 |
| 2022-11-23 | $27.26 | $28.60 | $27.24 | $27.80 | $27.80 | 16,148 |
| 2022-11-22 | $27.00 | $28.30 | $27.00 | $27.55 | $27.55 | 15,350 |
| 2022-11-21 | $26.53 | $27.79 | $26.53 | $26.71 | $26.71 | 14,959 |
| 2022-11-18 | $28.30 | $28.30 | $26.89 | $27.23 | $27.23 | 11,834 |
| 2022-11-17 | $26.34 | $27.10 | $26.34 | $26.72 | $26.72 | 22,718 |
| 2022-11-16 | $26.22 | $27.32 | $26.22 | $26.70 | $26.70 | 12,435 |
| 2022-11-15 | $26.46 | $27.38 | $26.46 | $26.46 | $26.46 | 7,944 |
| 2022-11-14 | $26.23 | $27.54 | $26.23 | $27.00 | $27.00 | 17,448 |
| 2022-11-11 | $27.08 | $28.17 | $27.08 | $27.65 | $27.65 | 13,584 |
| 2022-11-10 | $27.36 | $28.01 | $27.27 | $27.75 | $27.75 | 10,167 |
| 2022-11-09 | $26.09 | $27.41 | $26.00 | $26.50 | $26.50 | 10,683 |
| 2022-11-08 | $27.26 | $28.12 | $27.26 | $27.75 | $27.75 | 10,947 |
| 2022-11-07 | $26.78 | $28.02 | $26.77 | $27.45 | $27.45 | 18,478 |
| 2022-11-04 | $26.72 | $28.05 | $26.72 | $27.15 | $27.15 | 9,276 |
| 2022-11-03 | $26.42 | $27.69 | $26.42 | $26.74 | $26.74 | 54,998 |
| 2022-11-02 | $26.90 | $28.18 | $26.74 | $26.88 | $26.88 | 53,218 |
| 2022-11-01 | $27.33 | $27.97 | $27.26 | $27.32 | $27.32 | 68,853 |
| 2022-10-31 | $26.86 | $28.18 | $26.86 | $27.65 | $27.65 | 17,890 |
| 2022-10-28 | $27.06 | $28.38 | $27.06 | $27.95 | $27.95 | 115,318 |
| 2022-10-27 | $27.05 | $28.32 | $27.05 | $27.20 | $27.20 | 20,901 |
| 2022-10-26 | $27.49 | $28.40 | $27.49 | $27.90 | $27.90 | 9,360 |
| 2022-10-25 | $26.82 | $28.04 | $26.82 | $27.45 | $27.45 | 4,620 |
| 2022-10-24 | $26.21 | $27.42 | $26.06 | $26.95 | $26.95 | 25,050 |
| 2022-10-21 | $26.04 | $27.47 | $26.04 | $27.30 | $27.30 | 12,248 |
| 2022-10-20 | $26.66 | $28.01 | $26.66 | $27.05 | $27.05 | 8,363 |
| 2022-10-19 | $26.44 | $27.07 | $26.28 | $26.60 | $26.60 | 15,136 |
| 2022-10-18 | $27.41 | $27.41 | $26.63 | $26.90 | $26.90 | 25,662 |
| 2022-10-17 | $26.71 | $27.57 | $26.71 | $26.95 | $26.95 | 12,062 |
| 2022-10-14 | $26.20 | $27.48 | $25.81 | $25.81 | $25.81 | 16,478 |
| 2022-10-13 | $25.51 | $27.13 | $25.51 | $26.66 | $26.66 | 12,683 |
| 2022-10-12 | $26.52 | $27.19 | $26.52 | $26.73 | $26.73 | 25,118 |
| 2022-10-11 | $27.90 | $27.90 | $26.93 | $27.01 | $27.01 | 11,316 |
| 2022-10-10 | $26.56 | $27.49 | $26.56 | $27.35 | $27.35 | 21,850 |
| 2022-10-07 | $26.70 | $27.78 | $26.70 | $27.00 | $27.00 | 12,945 |
| 2022-10-06 | $26.64 | $28.01 | $26.64 | $27.08 | $27.08 | 19,509 |
| 2022-10-05 | $26.76 | $28.15 | $26.76 | $27.40 | $27.40 | 16,607 |
| 2022-10-04 | $28.11 | $28.14 | $27.17 | $27.38 | $27.38 | 6,281 |
| 2022-10-03 | $26.93 | $26.96 | $26.06 | $26.70 | $26.70 | 20,047 |
| 2022-09-30 | $26.53 | $27.69 | $26.46 | $27.20 | $27.20 | 11,535 |
| 2022-09-29 | $27.81 | $27.81 | $26.33 | $27.20 | $27.20 | 11,535 |
| 2022-09-28 | $26.24 | $27.32 | $26.12 | $26.84 | $26.44 | 11,617 |
| 2022-09-27 | $27.20 | $27.21 | $26.31 | $26.51 | $26.11 | 12,730 |
| 2022-09-26 | $26.32 | $27.43 | $26.32 | $27.10 | $27.10 | 18,466 |
| 2022-09-23 | $25.97 | $27.32 | $25.97 | $26.60 | $26.60 | 16,121 |
| 2022-09-22 | $26.67 | $27.68 | $26.67 | $27.00 | $27.00 | 11,461 |
| 2022-09-21 | $26.39 | $27.62 | $26.38 | $26.73 | $26.73 | 9,515 |
| 2022-09-20 | $26.40 | $27.65 | $26.40 | $27.00 | $27.00 | 6,434 |
| 2022-09-19 | $27.18 | $27.36 | $26.15 | $27.05 | $27.05 | 9,493 |
| 2022-09-16 | $26.43 | $27.29 | $26.43 | $26.75 | $26.75 | 9,726 |
| 2022-09-15 | $26.26 | $27.60 | $26.26 | $26.60 | $26.60 | 6,660 |
| 2022-09-14 | $28.04 | $28.04 | $26.54 | $26.85 | $26.85 | 9,172 |
| 2022-09-13 | $26.42 | $27.48 | $26.41 | $26.80 | $26.80 | 4,262 |
| 2022-09-12 | $27.10 | $28.41 | $27.10 | $27.62 | $27.62 | 9,250 |
| 2022-09-09 | $27.13 | $28.49 | $26.96 | $27.90 | $27.90 | 15,533 |
| 2022-09-08 | $26.60 | $27.59 | $26.60 | $27.05 | $27.05 | 5,760 |
| 2022-09-07 | $26.08 | $26.73 | $26.05 | $26.07 | $26.07 | 3,586 |
| 2022-09-06 | $25.53 | $26.82 | $25.53 | $26.30 | $26.30 | 19,920 |
| 2022-09-02 | $27.32 | $27.33 | $26.47 | $27.08 | $27.08 | 5,875 |
| 2022-09-01 | $26.18 | $27.47 | $26.18 | $26.60 | $26.60 | 10,917 |
| 2022-08-31 | $26.51 | $27.76 | $26.40 | $26.90 | $26.90 | 3,952 |
| 2022-08-30 | $26.91 | $28.22 | $26.84 | $27.60 | $27.60 | 15,828 |
| 2022-08-29 | $27.84 | $27.84 | $26.49 | $27.20 | $27.20 | 16,972 |
| 2022-08-26 | $28.42 | $28.55 | $26.68 | $27.10 | $27.10 | 6,178 |
| 2022-08-25 | $28.31 | $28.31 | $26.95 | $27.50 | $27.50 | 3,846 |
| 2022-08-24 | $26.96 | $28.05 | $26.95 | $27.45 | $27.45 | 3,556 |
| 2022-08-23 | $27.04 | $28.19 | $27.04 | $27.44 | $27.44 | 3,184 |
| 2022-08-22 | $28.12 | $28.14 | $26.93 | $27.55 | $27.55 | 60,282 |
| 2022-08-19 | $28.08 | $28.08 | $26.74 | $27.50 | $27.50 | 87,981 |
| 2022-08-18 | $27.47 | $27.98 | $27.41 | $27.41 | $27.41 | 1,678 |
| 2022-08-17 | $27.76 | $27.76 | $27.22 | $27.40 | $27.40 | 3,852 |
| 2022-08-16 | $26.77 | $28.11 | $26.60 | $27.30 | $27.30 | 5,644 |
| 2022-08-15 | $28.37 | $28.48 | $27.59 | $28.48 | $28.48 | 5,944 |
| 2022-08-12 | $27.13 | $28.49 | $27.11 | $28.00 | $28.00 | 3,768 |
| 2022-08-11 | $29.25 | $29.25 | $27.81 | $28.25 | $28.25 | 15,726 |
| 2022-08-10 | $27.60 | $28.70 | $27.60 | $28.05 | $28.05 | 2,740 |
| 2022-08-09 | $26.90 | $27.87 | $26.90 | $27.30 | $27.30 | 3,166 |
| 2022-08-08 | $28.89 | $28.89 | $27.45 | $28.20 | $28.20 | 14,573 |
| 2022-08-05 | $27.25 | $28.65 | $27.11 | $27.75 | $27.75 | 23,850 |
| 2022-08-04 | $27.37 | $28.76 | $27.37 | $27.95 | $27.95 | 12,817 |
| 2022-08-03 | $27.94 | $28.36 | $27.89 | $27.95 | $27.95 | 8,534 |
| 2022-08-02 | $29.40 | $29.40 | $27.90 | $27.97 | $27.97 | 10,357 |
| 2022-08-01 | $29.38 | $29.38 | $27.81 | $28.85 | $28.85 | 16,561 |
| 2022-07-29 | $27.70 | $29.28 | $27.70 | $28.65 | $28.65 | 9,204 |
| 2022-07-28 | $28.79 | $29.33 | $28.42 | $28.85 | $28.85 | 11,842 |
| 2022-07-27 | $27.69 | $29.00 | $27.53 | $28.30 | $28.30 | 6,313 |
| 2022-07-26 | $27.96 | $28.82 | $27.93 | $28.50 | $28.50 | 46,862 |
| 2022-07-25 | $27.76 | $28.83 | $27.76 | $28.60 | $28.60 | 4,432 |
| 2022-07-22 | $29.35 | $29.35 | $27.95 | $28.17 | $28.17 | 8,650 |
| 2022-07-21 | $27.46 | $28.86 | $27.46 | $28.20 | $28.20 | 61,140 |
| 2022-07-20 | $27.54 | $28.82 | $27.54 | $27.63 | $27.63 | 98,083 |
| 2022-07-19 | $27.90 | $29.06 | $27.87 | $28.05 | $28.05 | 115,425 |
| 2022-07-18 | $27.93 | $29.28 | $27.90 | $28.40 | $28.40 | 16,642 |
| 2022-07-15 | $27.70 | $28.86 | $27.70 | $28.50 | $28.50 | 48,816 |
| 2022-07-14 | $27.75 | $28.41 | $27.49 | $27.85 | $27.85 | 21,133 |
| 2022-07-13 | $27.93 | $28.57 | $27.93 | $28.25 | $28.25 | 26,928 |
| 2022-07-12 | $29.36 | $29.36 | $28.44 | $28.45 | $28.45 | 6,314 |
| 2022-07-11 | $28.90 | $28.90 | $28.04 | $28.15 | $28.15 | 21,811 |
| 2022-07-08 | $29.04 | $29.04 | $27.64 | $28.05 | $28.05 | 13,940 |
| 2022-07-07 | $29.03 | $29.03 | $27.90 | $28.50 | $28.50 | 84,582 |
| 2022-07-06 | $29.10 | $29.10 | $27.85 | $28.10 | $28.10 | 6,729 |
| 2022-07-05 | $28.98 | $28.98 | $27.99 | $28.53 | $28.53 | 13,083 |
| 2022-07-01 | $28.36 | $29.06 | $28.35 | $28.75 | $28.75 | 16,719 |
| 2022-06-30 | $29.25 | $29.27 | $27.78 | $28.91 | $28.91 | 7,177 |
| 2022-06-29 | $27.89 | $29.29 | $27.89 | $28.50 | $28.50 | 11,442 |
| 2022-06-28 | $28.39 | $30.02 | $28.39 | $28.39 | $28.39 | 9,561 |
| 2022-06-27 | $29.43 | $29.43 | $28.03 | $28.50 | $28.50 | 3,814 |
| 2022-06-24 | $29.93 | $29.93 | $28.90 | $29.35 | $29.35 | 2,248 |
| 2022-06-23 | $29.99 | $29.99 | $29.17 | $29.75 | $29.75 | 7,215 |
| 2022-06-22 | $28.17 | $29.55 | $28.17 | $28.61 | $28.61 | 11,938 |
| 2022-06-21 | $27.71 | $28.62 | $27.71 | $28.08 | $28.08 | 8,714 |
| 2022-06-17 | $27.44 | $28.77 | $27.44 | $28.20 | $28.20 | 14,530 |
| 2022-06-16 | $28.15 | $29.33 | $28.15 | $28.70 | $28.70 | 8,164 |
| 2022-06-15 | $27.77 | $29.07 | $27.77 | $28.15 | $28.15 | 9,208 |
| 2022-06-14 | $27.81 | $29.38 | $27.81 | $28.40 | $28.40 | 32,014 |
| 2022-06-13 | $29.80 | $29.83 | $28.48 | $29.00 | $29.00 | 4,631 |
| 2022-06-10 | $28.96 | $29.44 | $28.90 | $29.10 | $29.10 | 3,441 |
| 2022-06-09 | $29.51 | $29.51 | $29.02 | $29.10 | $29.10 | 2,628 |
| 2022-06-08 | $29.17 | $29.65 | $29.17 | $29.50 | $29.50 | 1,216 |
| 2022-06-07 | $29.75 | $29.75 | $29.26 | $29.60 | $29.60 | 1,598 |
| 2022-06-06 | $29.84 | $30.40 | $29.81 | $30.05 | $30.05 | 9,085 |
| 2022-06-03 | $30.15 | $30.15 | $29.41 | $29.65 | $29.65 | 3,706 |
| 2022-06-02 | $30.66 | $30.77 | $30.10 | $30.55 | $30.55 | 8,753 |
| 2022-06-01 | $31.14 | $31.14 | $30.47 | $30.96 | $30.96 | 1,270 |
| 2022-05-31 | $30.67 | $30.68 | $30.11 | $30.68 | $30.68 | 3,075 |
| 2022-05-27 | $31.26 | $31.80 | $31.26 | $31.80 | $31.80 | 2,755 |
| 2022-05-26 | $31.63 | $32.01 | $31.42 | $31.64 | $31.64 | 5,569 |
| 2022-05-25 | $30.80 | $31.32 | $30.80 | $31.10 | $31.10 | 3,336 |
| 2022-05-24 | $31.21 | $31.21 | $30.60 | $30.80 | $30.80 | 4,544 |
| 2022-05-23 | $30.86 | $30.86 | $30.34 | $30.55 | $30.55 | 2,887 |
| 2022-05-20 | $30.33 | $30.83 | $30.31 | $30.40 | $30.40 | 6,887 |
| 2022-05-19 | $30.07 | $30.80 | $30.07 | $30.26 | $30.26 | 9,408 |
| 2022-05-18 | $30.26 | $30.29 | $29.75 | $30.20 | $30.20 | 830,291 |
| 2022-05-17 | $29.46 | $29.69 | $29.22 | $29.60 | $29.60 | 7,649 |
| 2022-05-16 | $29.70 | $29.70 | $29.16 | $29.16 | $29.16 | 2,516 |
| 2022-05-13 | $29.04 | $29.58 | $28.99 | $29.20 | $29.20 | 5,804 |
| 2022-05-12 | $29.75 | $29.79 | $28.55 | $28.91 | $28.91 | 3,036 |
| 2022-05-11 | $28.49 | $29.82 | $28.49 | $29.09 | $29.09 | 2,293 |
| 2022-05-10 | $28.96 | $29.81 | $28.96 | $29.10 | $29.10 | 23,057 |
| 2022-05-09 | $29.83 | $29.83 | $28.92 | $29.15 | $29.15 | 1,988 |
| 2022-05-06 | $28.98 | $29.72 | $28.98 | $29.07 | $29.07 | 3,907 |
| 2022-05-05 | $29.96 | $30.03 | $28.99 | $28.99 | $28.99 | 9,164 |
| 2022-05-04 | $30.03 | $30.03 | $29.01 | $29.53 | $29.53 | 1,807 |
| 2022-05-03 | $30.02 | $30.02 | $28.81 | $29.27 | $29.27 | 1,834 |
| 2022-05-02 | $30.00 | $30.00 | $28.64 | $28.64 | $28.64 | 5,623 |
| 2022-04-29 | $30.06 | $30.06 | $29.13 | $29.76 | $29.76 | 2,042 |
| 2022-04-28 | $28.46 | $30.00 | $28.46 | $29.15 | $29.15 | 3,500 |
| 2022-04-27 | $29.76 | $29.76 | $28.89 | $28.89 | $28.89 | 1,677 |
| 2022-04-26 | $30.00 | $30.00 | $28.63 | $29.85 | $29.85 | 1,401 |
| 2022-04-25 | $30.02 | $30.03 | $28.83 | $29.85 | $29.85 | 1,401 |
| 2022-04-22 | $29.88 | $29.88 | $29.17 | $29.17 | $29.17 | 1,453 |
| 2022-04-21 | $30.02 | $30.02 | $29.06 | $29.12 | $29.12 | 2,028 |
| 2022-04-20 | $29.40 | $30.00 | $29.32 | $29.70 | $29.70 | 6,970 |
| 2022-04-19 | $30.03 | $30.03 | $29.01 | $29.70 | $29.70 | 6,970 |
| 2022-04-18 | $30.26 | $30.26 | $29.06 | $29.75 | $29.75 | 45,303 |
| 2022-04-14 | $30.30 | $30.30 | $29.64 | $29.64 | $29.64 | 3,284 |
| 2022-04-13 | $28.62 | $30.22 | $28.62 | $29.70 | $29.70 | 44,580 |
| 2022-04-12 | $30.44 | $30.44 | $29.64 | $29.80 | $29.80 | 9,426 |
| 2022-04-11 | $30.30 | $30.30 | $28.88 | $29.65 | $29.65 | 1,132 |
| 2022-04-08 | $29.53 | $31.01 | $29.52 | $29.96 | $29.96 | 1,218 |
| 2022-04-07 | $29.94 | $29.94 | $28.82 | $28.94 | $28.94 | 3,310 |
| 2022-04-06 | $29.73 | $29.73 | $29.40 | $29.40 | $29.40 | 866 |
| 2022-04-05 | $29.50 | $29.65 | $28.76 | $29.39 | $29.39 | 672,610 |
| 2022-04-04 | $30.14 | $30.14 | $29.46 | $30.13 | $30.13 | 10,687 |
| 2022-04-01 | $30.29 | $30.29 | $29.80 | $29.80 | $29.80 | 703 |
| 2022-03-31 | $29.34 | $29.34 | $29.27 | $29.27 | $29.27 | 64 |
| 2022-03-30 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 205 |
| 2022-03-29 | $30.65 | $30.65 | $29.73 | $30.65 | $30.14 | 48 |
| 2022-03-28 | $29.04 | $29.04 | $29.04 | $29.04 | $28.57 | 0 |
| 2022-03-25 | $29.19 | $29.29 | $29.04 | $29.04 | $28.57 | 162 |
| 2022-03-24 | $30.41 | $30.41 | $29.59 | $29.59 | $29.11 | 69 |
| 2022-03-23 | $29.65 | $29.65 | $29.57 | $29.57 | $29.09 | 262 |
| 2022-03-22 | $29.59 | $29.59 | $29.49 | $29.49 | $29.01 | 5,269 |
| 2022-03-21 | $29.72 | $29.84 | $29.72 | $29.75 | $29.26 | 7,735 |
| 2022-03-18 | $29.81 | $29.82 | $29.20 | $29.75 | $29.26 | 7,735 |
| 2022-03-17 | $30.28 | $30.28 | $29.06 | $29.72 | $29.23 | 21,991 |
| 2022-03-16 | $29.38 | $30.32 | $29.38 | $29.65 | $29.17 | 815 |
| 2022-03-15 | $29.51 | $30.63 | $29.51 | $29.90 | $29.41 | 10,310 |
| 2022-03-14 | $28.63 | $29.82 | $28.63 | $29.10 | $28.62 | 926 |
| 2022-03-11 | $29.00 | $29.00 | $28.70 | $28.90 | $28.43 | 13,440 |
| 2022-03-10 | $28.44 | $29.78 | $28.41 | $29.15 | $28.67 | 3,874 |
| 2022-03-09 | $28.98 | $29.88 | $28.98 | $29.40 | $28.92 | 1,315 |
| 2022-03-08 | $29.33 | $29.46 | $28.66 | $28.89 | $28.42 | 92 |
| 2022-03-07 | $28.85 | $29.86 | $28.83 | $28.90 | $28.43 | 879 |
| 2022-03-04 | $30.45 | $30.45 | $29.35 | $30.00 | $29.51 | 632 |
| 2022-03-03 | $28.83 | $29.47 | $28.83 | $29.10 | $28.62 | 1,728 |
| 2022-03-02 | $28.59 | $28.94 | $28.59 | $28.94 | $28.47 | 189 |
| 2022-03-01 | $29.16 | $29.16 | $29.16 | $29.16 | $28.69 | 21,551 |
| 2022-02-28 | $28.30 | $29.06 | $27.93 | $28.57 | $28.10 | 1,623 |
| 2022-02-25 | $27.59 | $28.68 | $27.59 | $28.13 | $27.67 | 842 |
| 2022-02-24 | $29.07 | $29.09 | $29.07 | $29.09 | $28.61 | 134 |
| 2022-02-23 | $28.76 | $28.98 | $28.26 | $28.26 | $27.80 | 639 |
| 2022-02-22 | $28.05 | $29.42 | $28.05 | $28.35 | $27.89 | 365 |
| 2022-02-18 | $29.21 | $29.21 | $27.95 | $27.95 | $27.49 | 823 |
| 2022-02-17 | $28.17 | $28.99 | $28.08 | $28.08 | $27.62 | 505 |
| 2022-02-16 | $28.05 | $29.04 | $28.05 | $29.04 | $28.57 | 10,123 |
| 2022-02-15 | $28.61 | $29.10 | $28.23 | $29.10 | $28.63 | 200 |
| 2022-02-14 | $28.05 | $28.60 | $27.87 | $28.60 | $28.13 | 12,770 |
| 2022-02-11 | $28.84 | $28.84 | $27.87 | $27.89 | $27.44 | 104 |
| 2022-02-10 | $27.84 | $28.35 | $27.84 | $28.35 | $27.89 | 384 |
| 2022-02-09 | $28.97 | $28.97 | $28.07 | $28.75 | $28.28 | 17,590 |
| 2022-02-08 | $29.76 | $29.76 | $28.63 | $29.25 | $28.77 | 3,302 |
| 2022-02-07 | $28.40 | $29.28 | $28.40 | $29.28 | $28.80 | 9 |
| 2022-02-04 | $29.62 | $29.62 | $28.46 | $29.00 | $28.53 | 421 |
| 2022-02-03 | $29.68 | $29.68 | $28.28 | $28.98 | $28.51 | 57 |
| 2022-02-02 | $28.69 | $28.85 | $28.69 | $28.85 | $28.38 | 1,056 |
| 2022-02-01 | $29.62 | $29.62 | $28.22 | $29.00 | $28.53 | 521 |
| 2022-01-31 | $28.33 | $28.44 | $28.12 | $28.12 | $27.66 | 1,297 |
| 2022-01-28 | $28.27 | $28.28 | $27.53 | $28.28 | $27.82 | 53 |
| 2022-01-27 | $28.38 | $28.38 | $27.50 | $27.50 | $27.05 | 437 |
| 2022-01-26 | $28.50 | $28.63 | $27.79 | $28.51 | $28.04 | 194 |
| 2022-01-25 | $28.84 | $29.50 | $28.84 | $29.15 | $28.67 | 405 |
| 2022-01-24 | $28.83 | $28.83 | $27.83 | $28.37 | $27.91 | 615 |
| 2022-01-21 | $28.89 | $28.89 | $28.33 | $28.33 | $27.86 | 418 |
| 2022-01-20 | $28.92 | $28.92 | $28.30 | $28.30 | $27.84 | 93 |
| 2022-01-19 | $29.09 | $29.09 | $28.36 | $28.36 | $27.90 | 1,484 |
| 2022-01-18 | $27.61 | $28.69 | $27.61 | $28.35 | $27.89 | 52,516 |
| 2022-01-14 | $28.30 | $28.30 | $28.30 | $28.30 | $27.84 | 99 |
| 2022-01-13 | $29.16 | $29.16 | $28.31 | $28.31 | $27.84 | 16 |
| 2022-01-12 | $29.45 | $29.45 | $28.13 | $29.05 | $28.57 | 2,425 |
| 2022-01-11 | $28.63 | $29.36 | $28.63 | $28.90 | $28.43 | 3,230 |
| 2022-01-10 | $29.21 | $29.21 | $27.88 | $28.60 | $28.13 | 921 |
| 2022-01-07 | $29.09 | $29.26 | $28.05 | $28.52 | $28.05 | 811 |
| 2022-01-06 | $29.41 | $29.41 | $28.01 | $28.01 | $27.56 | 29,466 |
| 2022-01-05 | $28.91 | $28.91 | $27.55 | $28.20 | $27.74 | 42,530 |
| 2022-01-04 | $26.89 | $28.10 | $26.89 | $27.50 | $27.05 | 1,676 |
| 2022-01-03 | $28.08 | $28.08 | $26.86 | $27.60 | $27.15 | 948 |
| 2021-12-31 | $27.80 | $27.80 | $26.60 | $26.60 | $26.17 | 490 |
| 2021-12-30 | $28.30 | $28.30 | $27.48 | $27.48 | $27.03 | 148 |
| 2021-12-29 | $26.73 | $27.89 | $26.69 | $27.16 | $26.72 | 353 |
| 2021-12-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.48 | 0 |
| 2021-12-27 | $27.15 | $27.48 | $26.92 | $26.92 | $26.48 | 482 |
| 2021-12-23 | $28.65 | $28.65 | $28.00 | $28.00 | $27.54 | 273 |
| 2021-12-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.15 | 780 |
| 2021-12-21 | $27.41 | $28.62 | $27.41 | $28.18 | $27.72 | 1,047 |
| 2021-12-20 | $27.51 | $28.50 | $27.51 | $28.08 | $27.62 | 2,139 |
| 2021-12-17 | $28.26 | $28.65 | $27.86 | $27.95 | $27.49 | 60,466 |
| 2021-12-16 | $28.79 | $28.79 | $27.54 | $28.00 | $27.54 | 1,128 |
| 2021-12-15 | $27.32 | $28.41 | $27.32 | $27.38 | $26.93 | 88 |
| 2021-12-14 | $27.40 | $28.28 | $27.40 | $27.51 | $27.06 | 132,828 |
| 2021-12-13 | $27.94 | $27.94 | $26.81 | $27.42 | $26.97 | 1,644 |
| 2021-12-10 | $27.04 | $28.01 | $26.54 | $28.01 | $27.55 | 286 |
| 2021-12-09 | $26.71 | $28.03 | $26.71 | $26.71 | $26.27 | 3,018 |
| 2021-12-08 | $27.37 | $27.71 | $27.05 | $27.32 | $26.87 | 253 |
| 2021-12-07 | $27.03 | $28.05 | $27.03 | $27.72 | $27.27 | 78,444 |
| 2021-12-06 | $27.94 | $27.94 | $26.79 | $27.05 | $26.61 | 813 |
| 2021-12-03 | $26.67 | $27.41 | $26.61 | $26.70 | $26.26 | 832 |
| 2021-12-02 | $27.24 | $27.60 | $27.00 | $27.15 | $26.71 | 1,018,150 |
| 2021-12-01 | $28.30 | $28.30 | $27.24 | $27.24 | $26.80 | 61,637 |
| 2021-11-30 | $28.20 | $28.25 | $26.97 | $27.80 | $27.35 | 2,514 |
| 2021-11-29 | $28.50 | $28.50 | $27.45 | $28.02 | $27.56 | 1,111 |
| 2021-11-26 | $28.19 | $28.20 | $26.94 | $27.99 | $27.53 | 3,163 |
| 2021-11-24 | $28.08 | $28.08 | $27.18 | $27.73 | $27.28 | 1,310 |
| 2021-11-23 | $28.57 | $28.57 | $27.25 | $28.02 | $27.56 | 1,318 |
| 2021-11-22 | $27.28 | $28.32 | $27.28 | $28.10 | $27.64 | 3,027 |
| 2021-11-19 | $28.46 | $28.61 | $27.24 | $28.61 | $28.14 | 3,325 |
| 2021-11-18 | $27.25 | $28.44 | $27.25 | $28.30 | $27.84 | 2,714 |
| 2021-11-17 | $28.57 | $28.57 | $27.97 | $28.04 | $27.58 | 1,042 |
| 2021-11-16 | $28.25 | $29.13 | $28.25 | $28.90 | $28.43 | 2,200 |
| 2021-11-15 | $29.35 | $29.35 | $28.55 | $29.10 | $28.62 | 2,162 |
| 2021-11-12 | $29.22 | $29.23 | $28.46 | $29.10 | $28.62 | 1,140 |
| 2021-11-11 | $28.00 | $28.75 | $28.00 | $28.20 | $27.74 | 2,342 |
| 2021-11-10 | $29.44 | $31.65 | $28.04 | $31.62 | $31.10 | 5,669 |
| 2021-11-09 | $28.66 | $28.70 | $28.02 | $28.70 | $28.23 | 1,746 |
| 2021-11-08 | $28.96 | $28.98 | $28.27 | $28.56 | $28.09 | 1,875 |
| 2021-11-05 | $29.08 | $29.08 | $28.32 | $28.90 | $28.43 | 1,346 |
| 2021-11-04 | $29.20 | $29.20 | $28.22 | $28.22 | $27.76 | 2,007 |
| 2021-11-03 | $28.61 | $28.64 | $27.93 | $28.53 | $28.06 | 3,120 |
| 2021-11-02 | $28.94 | $28.94 | $27.49 | $28.92 | $28.45 | 3,521 |
| 2021-11-01 | $27.72 | $28.92 | $27.72 | $28.92 | $28.45 | 3,521 |
| 2021-10-29 | $28.60 | $28.60 | $27.47 | $27.47 | $27.02 | 3,818 |
| 2021-10-28 | $28.88 | $28.88 | $27.82 | $28.50 | $28.03 | 4,306 |
| 2021-10-27 | $28.95 | $28.95 | $27.93 | $28.45 | $27.98 | 61,812 |
| 2021-10-26 | $28.28 | $28.96 | $28.28 | $28.66 | $28.19 | 1,458 |
| 2021-10-25 | $27.73 | $27.73 | $26.94 | $27.43 | $26.98 | 2,492 |
| 2021-10-22 | $27.86 | $27.86 | $27.01 | $27.61 | $27.16 | 4,613 |
| 2021-10-21 | $28.10 | $28.27 | $26.77 | $27.85 | $27.39 | 13,967 |
| 2021-10-20 | $26.65 | $28.12 | $26.65 | $27.68 | $27.23 | 52,591 |
| 2021-10-19 | $27.57 | $27.57 | $26.98 | $27.30 | $26.85 | 5,398 |
| 2021-10-18 | $26.78 | $27.65 | $26.78 | $27.09 | $26.65 | 1,625 |
| 2021-10-15 | $26.96 | $27.97 | $26.96 | $27.75 | $27.30 | 2,745 |
| 2021-10-14 | $28.19 | $28.19 | $27.05 | $27.65 | $27.20 | 1,890 |
| 2021-10-13 | $28.09 | $28.09 | $27.06 | $27.92 | $27.46 | 1,520 |
| 2021-10-12 | $27.94 | $27.96 | $26.99 | $27.64 | $27.19 | 2,053 |
| 2021-10-11 | $28.13 | $28.13 | $27.30 | $27.69 | $27.24 | 8,973 |
| 2021-10-08 | $27.44 | $28.38 | $27.44 | $28.08 | $27.62 | 1,374 |
| 2021-10-07 | $27.48 | $28.44 | $27.48 | $28.25 | $27.79 | 3,508 |
| 2021-10-06 | $28.59 | $28.60 | $27.42 | $28.42 | $27.96 | 10,782 |
| 2021-10-05 | $28.72 | $28.72 | $27.38 | $28.11 | $27.65 | 2,394 |
| 2021-10-04 | $28.38 | $28.38 | $27.12 | $28.00 | $27.54 | 3,395 |
| 2021-10-01 | $28.58 | $28.58 | $27.45 | $28.25 | $27.79 | 6,911 |
| 2021-09-30 | $28.27 | $28.29 | $26.97 | $27.90 | $27.44 | 2,162 |
| 2021-09-29 | $27.50 | $28.86 | $27.49 | $27.92 | $27.46 | 1,050 |
| 2021-09-28 | $29.28 | $29.28 | $27.84 | $28.70 | $27.74 | 3,435 |
| 2021-09-27 | $29.31 | $29.31 | $28.32 | $28.32 | $27.37 | 3,259 |
| 2021-09-24 | $28.83 | $29.49 | $28.82 | $29.27 | $28.29 | 1,723 |
| 2021-09-23 | $29.50 | $29.50 | $28.62 | $29.12 | $28.15 | 1,006 |
| 2021-09-22 | $28.90 | $29.33 | $28.74 | $29.30 | $28.32 | 7,677 |
| 2021-09-21 | $30.10 | $30.12 | $29.07 | $29.53 | $28.54 | 2,705 |
| 2021-09-20 | $29.00 | $29.62 | $28.89 | $29.61 | $28.62 | 4,960 |
| 2021-09-17 | $29.00 | $30.74 | $29.00 | $30.34 | $29.33 | 1,979 |
| 2021-09-16 | $29.98 | $29.98 | $29.08 | $29.79 | $28.79 | 2,022 |
| 2021-09-15 | $30.43 | $30.43 | $29.17 | $29.92 | $28.92 | 7,117 |
| 2021-09-14 | $29.91 | $29.91 | $29.18 | $29.26 | $28.28 | 1,579 |
| 2021-09-13 | $29.84 | $29.89 | $29.23 | $29.55 | $28.56 | 2,133 |
| 2021-09-10 | $30.68 | $30.68 | $29.04 | $29.75 | $28.76 | 9,111 |
| 2021-09-09 | $30.23 | $30.28 | $28.82 | $30.28 | $29.27 | 2,359 |
| 2021-09-08 | $30.14 | $30.14 | $28.82 | $29.68 | $28.69 | 3,573 |
| 2021-09-07 | $29.59 | $29.61 | $28.52 | $29.61 | $28.62 | 1,671 |
| 2021-09-03 | $29.19 | $29.36 | $27.64 | $28.50 | $27.55 | 5,358 |
| 2021-09-02 | $28.39 | $28.39 | $26.88 | $27.84 | $26.91 | 5,777 |
| 2021-09-01 | $27.12 | $27.22 | $26.35 | $27.12 | $26.21 | 2,025 |
| 2021-08-31 | $26.00 | $27.11 | $25.86 | $27.01 | $26.11 | 1,681 |
| 2021-08-30 | $26.16 | $27.10 | $26.12 | $27.00 | $26.10 | 1,524 |
| 2021-08-27 | $27.04 | $27.12 | $26.36 | $26.99 | $26.09 | 1,458 |
| 2021-08-26 | $25.56 | $26.96 | $25.56 | $26.64 | $25.75 | 1,663 |
| 2021-08-25 | $27.03 | $27.03 | $25.75 | $26.50 | $25.61 | 2,448 |
| 2021-08-24 | $25.61 | $26.93 | $25.61 | $26.69 | $25.80 | 1,309 |
| 2021-08-23 | $26.90 | $26.91 | $25.97 | $26.67 | $25.78 | 1,023 |
| 2021-08-20 | $26.58 | $26.58 | $25.32 | $26.19 | $25.31 | 2,032 |
| 2021-08-19 | $25.13 | $26.42 | $25.13 | $25.90 | $25.03 | 2,620 |
| 2021-08-18 | $25.45 | $26.30 | $25.45 | $25.55 | $24.69 | 1,713 |
| 2021-08-17 | $25.30 | $26.73 | $25.30 | $26.29 | $25.41 | 1,482 |
| 2021-08-16 | $27.04 | $27.04 | $25.92 | $26.11 | $25.23 | 2,398 |
| 2021-08-13 | $26.80 | $26.88 | $26.12 | $26.12 | $25.25 | 67,791 |
| 2021-08-12 | $25.78 | $26.66 | $25.10 | $26.00 | $25.13 | 10,721 |
| 2021-08-11 | $26.69 | $26.69 | $25.28 | $25.90 | $25.03 | 1,783 |
| 2021-08-10 | $25.04 | $26.56 | $25.04 | $26.15 | $25.28 | 2,256 |
| 2021-08-09 | $25.01 | $26.14 | $25.01 | $25.01 | $24.18 | 708 |
| 2021-08-06 | $24.96 | $26.17 | $24.96 | $26.17 | $25.30 | 1,066 |
| 2021-08-05 | $25.90 | $25.98 | $25.28 | $25.80 | $24.94 | 2,572 |
| 2021-08-04 | $25.22 | $26.13 | $25.22 | $26.00 | $25.13 | 2,024 |
| 2021-08-03 | $26.07 | $26.07 | $25.52 | $26.00 | $25.13 | 4,734 |
| 2021-08-02 | $26.74 | $26.74 | $25.55 | $26.01 | $25.14 | 2,079 |
| 2021-07-30 | $25.10 | $26.35 | $25.10 | $25.85 | $24.99 | 2,876 |
| 2021-07-29 | $26.44 | $26.51 | $25.20 | $26.19 | $25.31 | 2,735 |
| 2021-07-28 | $26.25 | $26.25 | $25.51 | $26.05 | $25.18 | 1,053 |
| 2021-07-27 | $26.03 | $26.03 | $25.28 | $25.95 | $25.08 | 842 |
| 2021-07-26 | $26.06 | $26.06 | $25.42 | $25.85 | $24.99 | 3,006 |
| 2021-07-23 | $25.82 | $26.65 | $25.82 | $26.25 | $25.37 | 2,354 |
| 2021-07-22 | $25.87 | $26.50 | $25.79 | $26.50 | $25.62 | 2,925 |
| 2021-07-21 | $25.46 | $26.28 | $25.37 | $26.28 | $25.40 | 2,161 |
| 2021-07-20 | $26.48 | $26.53 | $25.91 | $26.39 | $25.51 | 2,805 |
| 2021-07-19 | $26.48 | $26.58 | $25.62 | $26.10 | $25.23 | 2,269 |
| 2021-07-16 | $26.74 | $26.74 | $25.67 | $26.20 | $25.32 | 63,692 |
| 2021-07-15 | $26.75 | $26.75 | $25.80 | $26.40 | $25.52 | 17,996 |
| 2021-07-14 | $27.02 | $27.02 | $25.74 | $27.02 | $26.12 | 2,184 |
| 2021-07-13 | $26.90 | $27.01 | $25.37 | $26.60 | $25.71 | 7,021 |
| 2021-07-12 | $26.75 | $26.75 | $25.59 | $26.06 | $25.18 | 2,112 |
| 2021-07-09 | $26.75 | $26.90 | $25.07 | $26.40 | $25.52 | 16,493 |
| 2021-07-08 | $26.15 | $26.15 | $24.91 | $24.91 | $24.08 | 1,169 |
| 2021-07-07 | $25.02 | $26.26 | $25.02 | $26.00 | $25.13 | 2,156 |
| 2021-07-06 | $26.24 | $26.25 | $25.44 | $26.00 | $25.13 | 2,531 |
| 2021-07-02 | $25.25 | $26.50 | $25.25 | $25.80 | $24.94 | 56,501 |
| 2021-07-01 | $25.43 | $26.27 | $25.41 | $26.10 | $25.23 | 3,066 |
| 2021-06-30 | $26.58 | $26.58 | $25.74 | $26.27 | $25.39 | 1,556 |
| 2021-06-29 | $26.49 | $26.49 | $25.87 | $26.30 | $25.42 | 1,471 |
| 2021-06-28 | $26.43 | $26.43 | $25.93 | $25.99 | $25.12 | 2,335 |
| 2021-06-25 | $26.38 | $26.46 | $25.76 | $26.41 | $25.53 | 3,975 |
| 2021-06-24 | $26.76 | $26.76 | $25.77 | $26.30 | $25.42 | 3,535 |
| 2021-06-23 | $26.42 | $26.42 | $25.38 | $26.05 | $25.18 | 631 |
| 2021-06-22 | $26.55 | $26.61 | $25.90 | $26.50 | $25.61 | 1,906 |
| 2021-06-21 | $26.29 | $26.31 | $25.46 | $26.31 | $25.43 | 1,846 |
| 2021-06-18 | $26.02 | $26.08 | $25.29 | $25.95 | $25.08 | 2,904 |
| 2021-06-17 | $26.74 | $26.74 | $25.49 | $26.74 | $25.85 | 2,005 |
| 2021-06-16 | $26.64 | $26.64 | $25.77 | $26.20 | $25.32 | 1,674 |
| 2021-06-15 | $26.47 | $26.47 | $25.83 | $26.40 | $25.52 | 2,492 |
| 2021-06-14 | $25.73 | $26.72 | $25.73 | $26.65 | $25.76 | 1,245 |
| 2021-06-11 | $26.86 | $26.88 | $26.15 | $26.88 | $25.98 | 3,638 |
| 2021-06-10 | $26.05 | $26.63 | $26.05 | $26.63 | $25.74 | 4,231 |
| 2021-06-09 | $26.78 | $26.78 | $26.12 | $26.60 | $25.71 | 1,370 |
| 2021-06-08 | $27.08 | $27.08 | $26.21 | $26.43 | $25.55 | 2,708 |
| 2021-06-07 | $26.30 | $27.22 | $26.30 | $27.13 | $26.22 | 4,396 |
| 2021-06-04 | $27.13 | $27.13 | $26.41 | $26.80 | $25.90 | 2,492 |
| 2021-06-03 | $26.97 | $26.97 | $26.10 | $26.65 | $25.76 | 1,082 |
| 2021-06-02 | $25.64 | $26.45 | $25.64 | $26.35 | $25.47 | 3,594 |
| 2021-06-01 | $26.70 | $26.79 | $25.74 | $26.79 | $25.89 | 13,809 |
| 2021-05-28 | $27.59 | $27.59 | $26.46 | $27.29 | $26.38 | 5,815 |
| 2021-05-27 | $27.16 | $27.16 | $26.37 | $27.00 | $26.10 | 3,397 |
| 2021-05-26 | $27.17 | $27.18 | $26.54 | $27.15 | $26.24 | 337,738 |
| 2021-05-25 | $26.06 | $27.19 | $26.06 | $27.00 | $26.10 | 3,628 |
| 2021-05-24 | $26.82 | $26.91 | $26.59 | $26.61 | $25.72 | 1,081 |
| 2021-05-21 | $26.72 | $26.81 | $25.82 | $26.80 | $25.90 | 4,358 |
| 2021-05-20 | $26.68 | $26.77 | $26.08 | $26.75 | $25.86 | 1,492 |
| 2021-05-19 | $26.75 | $26.85 | $26.08 | $26.10 | $25.23 | 3,088 |
| 2021-05-18 | $25.91 | $26.82 | $25.91 | $26.75 | $25.85 | 2,004 |
| 2021-05-17 | $26.01 | $26.63 | $25.66 | $26.25 | $25.37 | 4,972 |
| 2021-05-14 | $26.74 | $26.85 | $25.80 | $26.85 | $25.95 | 1,815 |
| 2021-05-13 | $26.68 | $26.69 | $25.76 | $26.15 | $25.28 | 1,869 |
| 2021-05-12 | $26.00 | $26.00 | $24.99 | $25.45 | $24.60 | 10,206 |
| 2021-05-11 | $25.96 | $26.85 | $25.96 | $26.66 | $25.77 | 1,434 |
| 2021-05-10 | $26.71 | $26.72 | $25.59 | $26.35 | $25.47 | 3,024 |
| 2021-05-07 | $26.71 | $26.85 | $25.56 | $26.76 | $25.86 | 1,267 |
| 2021-05-06 | $25.86 | $25.88 | $25.15 | $25.58 | $24.72 | 2,091 |
| 2021-05-05 | $26.03 | $26.03 | $24.97 | $25.72 | $24.86 | 1,399 |
| 2021-05-04 | $25.98 | $26.00 | $24.87 | $25.17 | $24.33 | 6,223 |
| 2021-05-03 | $26.03 | $26.03 | $25.00 | $25.77 | $24.91 | 2,112 |
| 2021-04-30 | $25.98 | $25.98 | $24.87 | $25.40 | $24.55 | 2,914 |
| 2021-04-29 | $26.69 | $26.69 | $25.54 | $26.25 | $25.37 | 1,979 |
| 2021-04-28 | $26.63 | $26.63 | $25.58 | $26.25 | $25.37 | 3,536 |
| 2021-04-27 | $26.11 | $26.11 | $24.95 | $25.78 | $24.92 | 2,070 |
| 2021-04-26 | $26.35 | $26.35 | $25.20 | $26.13 | $25.25 | 3,909 |
| 2021-04-23 | $26.41 | $26.41 | $25.57 | $26.25 | $25.37 | 2,118 |
| 2021-04-22 | $26.29 | $26.30 | $25.44 | $26.17 | $25.29 | 1,238 |
| 2021-04-21 | $26.13 | $26.22 | $25.28 | $26.15 | $25.28 | 9,149 |
| 2021-04-20 | $26.18 | $26.18 | $25.22 | $25.80 | $24.94 | 4,368 |
| 2021-04-19 | $26.49 | $26.49 | $25.56 | $26.20 | $25.32 | 2,404 |
| 2021-04-16 | $26.76 | $26.83 | $25.91 | $26.57 | $25.69 | 18,720 |
| 2021-04-15 | $26.96 | $26.96 | $25.68 | $26.50 | $25.61 | 4,274 |
| 2021-04-14 | $26.60 | $26.60 | $25.52 | $26.13 | $25.26 | 9,141 |
| 2021-04-13 | $26.49 | $26.49 | $25.54 | $25.68 | $24.82 | 8,940 |
| 2021-04-12 | $26.91 | $26.91 | $26.07 | $26.30 | $25.42 | 1,258 |
| 2021-04-09 | $26.63 | $26.63 | $26.07 | $26.25 | $25.37 | 3,448 |
| 2021-04-08 | $26.07 | $26.07 | $25.07 | $25.78 | $24.92 | 6,888 |
| 2021-04-07 | $26.42 | $26.44 | $25.18 | $26.29 | $25.41 | 4,379 |
| 2021-04-06 | $25.00 | $26.25 | $25.00 | $25.92 | $25.05 | 4,181 |
| 2021-04-05 | $25.42 | $26.42 | $25.42 | $26.42 | $25.54 | 3,328 |
| 2021-04-01 | $26.52 | $26.52 | $25.54 | $26.29 | $25.41 | 5,947 |
| 2021-03-31 | $26.09 | $26.12 | $25.25 | $26.05 | $25.18 | 8,517 |
| 2021-03-30 | $26.66 | $27.12 | $26.66 | $26.89 | $25.99 | 3,207 |
| 2021-03-29 | $26.74 | $27.86 | $26.74 | $27.86 | $26.44 | 1,230 |
| 2021-03-26 | $27.86 | $27.86 | $26.74 | $27.85 | $26.43 | 2,676 |
| 2021-03-25 | $27.86 | $27.86 | $26.74 | $27.64 | $26.23 | 4,964 |
| 2021-03-24 | $27.11 | $27.30 | $26.56 | $27.16 | $25.78 | 1,232 |
| 2021-03-23 | $27.99 | $27.99 | $26.96 | $27.37 | $25.97 | 1,952 |
| 2021-03-22 | $27.43 | $27.58 | $26.84 | $27.57 | $26.16 | 1,284 |
| 2021-03-19 | $26.99 | $27.16 | $26.21 | $27.16 | $25.77 | 3,892 |
| 2021-03-18 | $27.02 | $27.08 | $26.38 | $26.80 | $25.43 | 3,636 |
| 2021-03-17 | $26.29 | $27.13 | $26.29 | $27.13 | $25.74 | 3,675 |
| 2021-03-16 | $27.02 | $27.02 | $26.09 | $26.70 | $25.34 | 5,482 |
| 2021-03-15 | $25.74 | $26.42 | $25.74 | $26.25 | $24.91 | 2,788 |
| 2021-03-12 | $25.09 | $26.67 | $25.09 | $26.35 | $25.00 | 4,298 |
| 2021-03-11 | $26.63 | $26.63 | $25.51 | $26.27 | $24.93 | 2,019 |
| 2021-03-10 | $26.76 | $26.76 | $25.71 | $26.30 | $24.96 | 3,190 |
| 2021-03-09 | $25.29 | $26.74 | $25.29 | $26.00 | $24.67 | 1,532 |
| 2021-03-08 | $25.80 | $25.92 | $24.97 | $25.40 | $24.10 | 3,282 |
| 2021-03-05 | $26.08 | $26.08 | $25.14 | $26.00 | $24.67 | 38,569 |
| 2021-03-04 | $26.14 | $26.14 | $24.78 | $25.35 | $24.05 | 5,393 |
| 2021-03-03 | $26.43 | $26.43 | $25.04 | $25.04 | $23.76 | 2,957 |
| 2021-03-02 | $26.74 | $26.74 | $25.61 | $25.73 | $24.41 | 2,839 |
| 2021-03-01 | $26.70 | $26.78 | $26.07 | $26.78 | $25.41 | 4,434 |
| 2021-02-26 | $26.65 | $26.65 | $25.61 | $26.16 | $24.83 | 10,463 |
| 2021-02-25 | $26.93 | $26.93 | $25.57 | $26.75 | $25.38 | 6,374 |
| 2021-02-24 | $26.90 | $26.90 | $26.17 | $26.44 | $25.09 | 3,633 |
| 2021-02-23 | $27.00 | $27.10 | $26.21 | $26.44 | $25.09 | 3,633 |
| 2021-02-22 | $27.34 | $27.34 | $26.36 | $27.16 | $25.77 | 3,296 |
| 2021-02-19 | $26.62 | $27.52 | $26.62 | $27.40 | $26.00 | 3,208 |
| 2021-02-18 | $27.41 | $27.43 | $26.45 | $27.10 | $25.72 | 3,624 |
| 2021-02-17 | $26.76 | $27.45 | $26.76 | $27.45 | $26.05 | 5,285 |
| 2021-02-16 | $28.12 | $28.12 | $26.99 | $27.66 | $26.24 | 33,825 |
| 2021-02-12 | $27.17 | $27.28 | $26.45 | $26.95 | $25.57 | 12,693 |
| 2021-02-11 | $26.47 | $27.28 | $26.45 | $27.23 | $25.84 | 2,695 |
| 2021-02-10 | $26.49 | $27.38 | $26.45 | $26.46 | $25.11 | 3,122 |
| 2021-02-09 | $26.96 | $27.40 | $26.68 | $27.40 | $26.00 | 5,900 |
| 2021-02-08 | $27.13 | $27.13 | $25.82 | $26.90 | $25.53 | 18,510 |
| 2021-02-05 | $26.69 | $26.69 | $25.66 | $25.67 | $24.36 | 2,908 |
| 2021-02-04 | $26.19 | $26.19 | $25.13 | $25.93 | $24.60 | 3,270 |
| 2021-02-03 | $25.78 | $25.78 | $24.84 | $24.93 | $23.65 | 2,854 |
| 2021-02-02 | $25.82 | $25.82 | $24.71 | $25.55 | $24.24 | 103,038 |
| 2021-02-01 | $25.84 | $25.99 | $24.61 | $24.70 | $23.44 | 19,436 |
| 2021-01-29 | $25.87 | $25.87 | $24.66 | $25.52 | $24.22 | 3,398 |
| 2021-01-28 | $26.04 | $26.04 | $24.83 | $25.75 | $24.43 | 13,168 |
| 2021-01-27 | $26.52 | $26.52 | $25.24 | $25.80 | $24.48 | 2,485 |
| 2021-01-26 | $26.89 | $26.89 | $25.47 | $26.45 | $25.10 | 3,697 |
| 2021-01-25 | $25.61 | $26.92 | $25.61 | $26.59 | $25.23 | 23,087 |
| 2021-01-22 | $26.19 | $26.28 | $25.57 | $26.28 | $24.94 | 116,762 |
| 2021-01-21 | $26.90 | $26.90 | $25.95 | $26.50 | $25.15 | 13,164 |
| 2021-01-20 | $26.78 | $26.78 | $25.92 | $26.51 | $25.15 | 34,521 |
| 2021-01-19 | $26.18 | $26.81 | $25.54 | $26.45 | $25.10 | 18,416 |
| 2021-01-15 | $26.67 | $26.67 | $25.95 | $26.55 | $25.19 | 2,344 |
| 2021-01-14 | $26.26 | $26.99 | $26.26 | $26.81 | $25.44 | 2,174 |
| 2021-01-13 | $27.33 | $27.33 | $26.05 | $26.81 | $25.44 | 2,174 |
| 2021-01-12 | $26.93 | $26.93 | $26.02 | $26.76 | $25.39 | 2,885 |
| 2021-01-11 | $27.35 | $27.44 | $26.56 | $27.20 | $25.81 | 10,421 |
| 2021-01-08 | $27.80 | $27.80 | $26.76 | $27.43 | $26.03 | 5,593 |
| 2021-01-07 | $27.15 | $27.18 | $26.31 | $27.18 | $25.79 | 17,245 |
| 2021-01-06 | $26.16 | $27.09 | $26.15 | $27.00 | $25.62 | 22,718 |
| 2021-01-05 | $26.71 | $26.71 | $25.39 | $25.86 | $24.54 | 942 |
| 2021-01-04 | $25.90 | $27.27 | $25.90 | $26.54 | $25.18 | 21,969 |
| 2020-12-31 | $26.16 | $26.16 | $25.23 | $26.05 | $24.72 | 3,219 |
| 2020-12-30 | $24.83 | $26.51 | $24.59 | $25.90 | $24.58 | 14,076 |
| 2020-12-29 | $26.26 | $26.26 | $25.48 | $25.95 | $24.62 | 4,466 |
| 2020-12-28 | $26.12 | $26.12 | $25.18 | $25.60 | $24.29 | 4,975 |
| 2020-12-24 | $25.14 | $25.78 | $25.08 | $25.50 | $24.20 | 16,256 |
| 2020-12-23 | $25.45 | $25.90 | $25.24 | $25.24 | $23.95 | 11,811 |
| 2020-12-22 | $26.35 | $26.35 | $24.95 | $25.95 | $24.62 | 11,486 |
| 2020-12-21 | $25.96 | $26.10 | $24.87 | $25.95 | $24.62 | 7,241 |
| 2020-12-18 | $26.27 | $26.27 | $25.58 | $26.00 | $24.67 | 37,332 |
| 2020-12-17 | $26.14 | $26.14 | $25.50 | $26.00 | $24.67 | 4,064 |
| 2020-12-16 | $24.44 | $26.32 | $24.44 | $25.85 | $24.53 | 6,809 |
| 2020-12-15 | $25.96 | $25.96 | $25.28 | $25.45 | $24.15 | 4,025 |
| 2020-12-14 | $25.77 | $26.36 | $25.28 | $25.34 | $24.05 | 5,418 |
| 2020-12-11 | $24.29 | $25.29 | $24.29 | $24.65 | $23.39 | 3,140 |
| 2020-12-10 | $25.22 | $25.22 | $24.39 | $25.05 | $23.77 | 4,592 |
| 2020-12-09 | $25.27 | $25.27 | $24.18 | $24.40 | $23.15 | 9,807 |
| 2020-12-08 | $24.80 | $24.81 | $24.19 | $24.35 | $23.11 | 4,953 |
| 2020-12-07 | $25.36 | $25.36 | $23.86 | $24.10 | $22.87 | 9,646 |
| 2020-12-04 | $24.77 | $25.01 | $24.32 | $24.50 | $23.25 | 24,678 |
| 2020-12-03 | $24.58 | $24.75 | $24.05 | $24.25 | $23.01 | 11,314 |
| 2020-12-02 | $23.50 | $24.46 | $23.50 | $23.75 | $22.54 | 7,394 |
| 2020-12-01 | $24.12 | $24.12 | $23.31 | $23.50 | $22.30 | 6,515 |
| 2020-11-30 | $24.46 | $24.46 | $23.24 | $23.80 | $22.58 | 8,637 |
| 2020-11-27 | $24.46 | $24.46 | $23.97 | $24.40 | $23.15 | 2,800 |
| 2020-11-25 | $24.45 | $24.45 | $23.43 | $23.85 | $22.63 | 5,529 |
| 2020-11-24 | $24.22 | $24.22 | $23.09 | $23.95 | $22.73 | 13,933 |
| 2020-11-23 | $23.72 | $24.46 | $23.71 | $24.46 | $23.21 | 5,727 |
| 2020-11-20 | $23.74 | $24.42 | $23.74 | $24.00 | $22.77 | 6,083 |
| 2020-11-19 | $24.46 | $24.46 | $23.55 | $24.25 | $23.01 | 7,593 |
| 2020-11-18 | $23.03 | $24.08 | $23.03 | $23.55 | $22.35 | 32,931 |
| 2020-11-17 | $23.96 | $23.96 | $23.20 | $23.30 | $22.11 | 8,892 |
| 2020-11-16 | $24.46 | $24.46 | $23.48 | $24.00 | $22.77 | 6,641 |
| 2020-11-13 | $24.13 | $24.13 | $23.14 | $23.60 | $22.39 | 5,562 |
| 2020-11-12 | $23.93 | $24.31 | $23.52 | $24.23 | $22.99 | 2,112 |
| 2020-11-11 | $23.11 | $23.93 | $23.11 | $23.93 | $22.71 | 3,134 |
| 2020-11-10 | $22.70 | $23.93 | $22.70 | $23.32 | $22.12 | 2,330 |
| 2020-11-09 | $23.92 | $23.93 | $22.83 | $23.75 | $22.54 | 7,475 |
| 2020-11-06 | $22.50 | $22.93 | $21.69 | $22.93 | $21.76 | 7,116 |
| 2020-11-05 | $22.50 | $22.50 | $21.81 | $22.10 | $20.97 | 3,713 |
| 2020-11-04 | $22.36 | $22.36 | $21.04 | $21.75 | $20.64 | 2,876 |
| 2020-11-03 | $22.26 | $22.26 | $21.27 | $21.27 | $20.18 | 32,761 |
| 2020-11-02 | $22.02 | $22.02 | $21.09 | $21.80 | $20.69 | 2,273 |
| 2020-10-30 | $21.49 | $21.49 | $20.74 | $20.74 | $19.68 | 2,706 |
| 2020-10-29 | $21.46 | $21.46 | $20.73 | $21.39 | $20.30 | 9,794 |
| 2020-10-28 | $20.61 | $21.42 | $20.61 | $20.61 | $19.56 | 2,420 |
| 2020-10-27 | $21.99 | $21.99 | $21.14 | $21.18 | $20.10 | 6,372 |
| 2020-10-26 | $21.61 | $21.61 | $20.98 | $21.21 | $20.13 | 17,555 |
| 2020-10-23 | $21.80 | $21.80 | $20.77 | $20.78 | $19.72 | 1,726 |
| 2020-10-22 | $21.49 | $21.49 | $20.84 | $21.00 | $19.93 | 1,814 |
| 2020-10-21 | $21.76 | $21.76 | $21.05 | $21.50 | $20.40 | 3,919 |
| 2020-10-20 | $21.62 | $21.62 | $20.52 | $21.24 | $20.15 | 11,176 |
| 2020-10-19 | $21.81 | $21.81 | $20.80 | $21.19 | $20.11 | 5,279 |
| 2020-10-16 | $20.94 | $21.68 | $20.94 | $21.05 | $19.97 | 2,377 |
| 2020-10-15 | $20.88 | $21.61 | $20.88 | $21.57 | $20.47 | 1,471 |
| 2020-10-14 | $21.69 | $21.69 | $21.09 | $21.09 | $20.01 | 11,029 |
| 2020-10-13 | $20.94 | $21.67 | $20.94 | $21.56 | $20.46 | 1,291 |
| 2020-10-12 | $21.79 | $21.79 | $21.16 | $21.55 | $20.45 | 2,162 |
| 2020-10-09 | $21.75 | $22.06 | $21.35 | $21.99 | $20.87 | 3,563 |
| 2020-10-08 | $21.44 | $22.17 | $21.44 | $21.44 | $20.34 | 4,383 |
| 2020-10-07 | $22.33 | $22.33 | $21.40 | $22.02 | $20.89 | 1,541 |
| 2020-10-06 | $21.20 | $21.41 | $20.94 | $21.10 | $20.02 | 18,548 |
| 2020-10-05 | $20.78 | $21.44 | $20.72 | $21.33 | $20.24 | 72,118 |
| 2020-10-02 | $21.34 | $21.42 | $20.47 | $20.90 | $19.83 | 21,721 |
| 2020-10-01 | $20.70 | $21.01 | $20.66 | $20.83 | $19.77 | 1,152 |
| 2020-09-30 | $20.70 | $20.70 | $20.21 | $20.60 | $19.55 | 17,378 |
| 2020-09-29 | $20.65 | $21.59 | $20.65 | $20.85 | $19.78 | 1,600 |
| 2020-09-28 | $21.60 | $22.02 | $21.60 | $21.80 | $20.23 | 3,386 |
| 2020-09-25 | $21.66 | $21.66 | $20.90 | $21.50 | $19.95 | 2,959 |
| 2020-09-24 | $22.15 | $22.15 | $20.87 | $21.50 | $19.95 | 4,325 |
| 2020-09-23 | $20.93 | $21.66 | $20.93 | $21.20 | $19.67 | 100,669 |
| 2020-09-22 | $20.81 | $21.68 | $20.78 | $20.99 | $19.47 | 930 |
| 2020-09-21 | $21.71 | $21.71 | $20.89 | $21.50 | $19.95 | 19,625 |
| 2020-09-18 | $21.95 | $21.95 | $21.21 | $21.69 | $20.12 | 1,684 |
| 2020-09-17 | $21.53 | $22.25 | $21.53 | $22.10 | $20.50 | 76,848 |
| 2020-09-16 | $22.30 | $22.30 | $21.57 | $22.00 | $20.41 | 8,415 |
| 2020-09-15 | $20.55 | $21.93 | $20.55 | $21.50 | $19.95 | 1,564 |
| 2020-09-14 | $22.23 | $22.23 | $21.52 | $22.13 | $20.53 | 1,609 |
| 2020-09-11 | $22.95 | $22.95 | $21.95 | $22.43 | $20.81 | 6,055 |
| 2020-09-10 | $22.59 | $22.59 | $21.82 | $22.15 | $20.55 | 7,049 |
| 2020-09-09 | $21.65 | $22.72 | $21.65 | $22.30 | $20.69 | 2,570 |
| 2020-09-08 | $22.81 | $22.81 | $22.07 | $22.25 | $20.64 | 4,656 |
| 2020-09-04 | $22.05 | $22.98 | $21.71 | $22.50 | $20.88 | 8,123 |
| 2020-09-03 | $22.65 | $22.80 | $21.84 | $22.05 | $20.46 | 45,358 |
| 2020-09-02 | $23.22 | $23.22 | $22.22 | $22.90 | $21.25 | 3,296 |
| 2020-09-01 | $22.20 | $23.30 | $22.20 | $22.90 | $21.25 | 1,732 |
| 2020-08-31 | $23.46 | $23.46 | $22.57 | $23.37 | $21.68 | 5,470 |
| 2020-08-28 | $24.49 | $24.49 | $23.72 | $24.30 | $22.55 | 2,962 |
| 2020-08-27 | $23.76 | $24.55 | $23.76 | $24.14 | $22.40 | 2,935 |
| 2020-08-26 | $25.14 | $25.14 | $24.16 | $24.35 | $22.59 | 14,134 |
| 2020-08-25 | $23.99 | $24.65 | $23.99 | $24.50 | $22.73 | 4,661 |
| 2020-08-24 | $23.96 | $24.61 | $23.96 | $23.96 | $22.23 | 1,976 |
| 2020-08-21 | $23.88 | $24.64 | $23.88 | $24.50 | $22.73 | 3,498 |
| 2020-08-20 | $25.43 | $25.43 | $24.06 | $24.35 | $22.59 | 5,039 |
| 2020-08-19 | $25.15 | $25.15 | $24.31 | $24.31 | $22.56 | 2,302 |
| 2020-08-18 | $25.00 | $25.16 | $24.64 | $24.80 | $23.01 | 4,959 |
| 2020-08-17 | $24.83 | $24.83 | $24.36 | $24.70 | $22.92 | 2,535 |
| 2020-08-14 | $24.90 | $25.34 | $24.41 | $24.80 | $23.01 | 2,444 |
| 2020-08-13 | $25.10 | $25.10 | $24.31 | $24.34 | $22.58 | 1,742 |
| 2020-08-12 | $26.01 | $26.01 | $24.72 | $25.07 | $23.26 | 3,092 |
| 2020-08-11 | $23.98 | $24.78 | $23.69 | $23.70 | $21.99 | 2,599 |
| 2020-08-10 | $24.64 | $24.64 | $22.73 | $24.10 | $22.36 | 2,573 |
| 2020-08-07 | $23.32 | $23.96 | $23.32 | $23.32 | $21.64 | 4,943 |
| 2020-08-06 | $23.77 | $24.07 | $23.35 | $23.38 | $21.69 | 6,451 |
| 2020-08-05 | $24.18 | $24.18 | $23.45 | $24.02 | $22.29 | 1,642 |
| 2020-08-04 | $24.28 | $24.28 | $23.57 | $24.28 | $22.53 | 1,151 |
| 2020-08-03 | $23.89 | $23.89 | $23.57 | $23.79 | $22.07 | 43,510 |
| 2020-07-31 | $23.61 | $23.61 | $22.89 | $22.89 | $21.24 | 4,027 |
| 2020-07-30 | $24.38 | $24.38 | $23.49 | $24.11 | $22.37 | 1,543 |
| 2020-07-29 | $24.49 | $24.49 | $23.86 | $24.30 | $22.55 | 546 |
| 2020-07-28 | $25.20 | $25.20 | $23.24 | $24.20 | $22.45 | 2,852 |
| 2020-07-27 | $24.74 | $24.74 | $23.99 | $24.15 | $22.41 | 3,769 |
| 2020-07-24 | $23.89 | $23.89 | $23.30 | $23.30 | $21.62 | 3,371 |
| 2020-07-23 | $23.99 | $23.99 | $23.23 | $23.60 | $21.90 | 1,330 |
| 2020-07-22 | $24.09 | $24.09 | $23.21 | $23.75 | $22.04 | 1,953 |
| 2020-07-21 | $24.80 | $24.80 | $23.33 | $23.95 | $22.22 | 2,700 |
| 2020-07-20 | $24.47 | $24.47 | $23.48 | $24.00 | $22.27 | 11,592 |
| 2020-07-17 | $24.35 | $24.35 | $23.50 | $24.15 | $22.41 | 32,534 |
| 2020-07-16 | $24.35 | $24.35 | $23.62 | $23.85 | $22.13 | 950 |
| 2020-07-15 | $23.77 | $24.68 | $23.77 | $24.30 | $22.55 | 22,009 |
| 2020-07-14 | $24.25 | $24.25 | $23.60 | $24.15 | $22.41 | 10,712 |
| 2020-07-13 | $24.10 | $24.10 | $23.34 | $23.42 | $21.73 | 3,657 |
| 2020-07-10 | $23.90 | $23.90 | $23.36 | $23.85 | $22.13 | 2,884 |
| 2020-07-09 | $23.60 | $23.96 | $22.97 | $22.97 | $21.31 | 6,760 |
| 2020-07-08 | $22.87 | $23.62 | $22.87 | $23.25 | $21.57 | 506 |
| 2020-07-07 | $23.56 | $23.56 | $22.85 | $23.20 | $21.53 | 3,280 |
| 2020-07-06 | $24.42 | $24.42 | $23.25 | $23.25 | $21.57 | 4,903 |
| 2020-07-02 | $23.20 | $23.80 | $22.84 | $23.38 | $21.69 | 51,545 |
| 2020-07-01 | $23.00 | $23.84 | $22.84 | $22.84 | $21.19 | 1,034 |
| 2020-06-30 | $23.00 | $23.68 | $23.00 | $23.50 | $21.80 | 2,170 |
| 2020-06-29 | $23.60 | $23.80 | $23.00 | $23.50 | $21.80 | 1,608 |
| 2020-06-26 | $24.04 | $24.04 | $23.00 | $23.67 | $21.96 | 3,247 |
| 2020-06-25 | $24.19 | $24.19 | $23.00 | $23.25 | $21.57 | 1,260 |
| 2020-06-24 | $24.00 | $24.00 | $23.01 | $23.01 | $21.35 | 10,482 |
| 2020-06-23 | $24.10 | $24.10 | $23.60 | $23.85 | $22.13 | 19,588 |
| 2020-06-22 | $23.75 | $23.75 | $23.09 | $23.50 | $21.80 | 17,470 |
| 2020-06-19 | $23.78 | $23.78 | $23.03 | $23.30 | $21.62 | 2,618 |
| 2020-06-18 | $24.10 | $24.10 | $23.05 | $23.05 | $21.39 | 1,609 |
| 2020-06-17 | $24.31 | $24.31 | $22.38 | $23.76 | $22.04 | 3,689 |
| 2020-06-16 | $23.95 | $23.95 | $22.86 | $23.40 | $21.71 | 2,524 |
| 2020-06-15 | $23.52 | $23.52 | $22.56 | $23.13 | $21.46 | 4,087 |
| 2020-06-12 | $24.16 | $24.16 | $22.61 | $23.15 | $21.48 | 9,362 |
| 2020-06-11 | $23.79 | $23.79 | $22.42 | $22.65 | $21.01 | 33,230 |
| 2020-06-10 | $24.14 | $24.14 | $22.85 | $23.05 | $21.39 | 2,000 |
| 2020-06-09 | $23.87 | $23.92 | $22.93 | $23.60 | $21.90 | 26,208 |
| 2020-06-08 | $23.77 | $23.82 | $22.87 | $23.55 | $21.85 | 4,920 |
| 2020-06-05 | $23.63 | $23.63 | $22.75 | $23.30 | $21.62 | 7,651 |
| 2020-06-04 | $22.98 | $23.58 | $22.75 | $22.75 | $21.11 | 8,896 |
| 2020-06-03 | $23.18 | $23.18 | $22.32 | $22.80 | $21.15 | 5,315 |
| 2020-06-02 | $21.82 | $23.41 | $21.82 | $22.80 | $21.15 | 1,928 |
| 2020-06-01 | $22.12 | $23.13 | $22.12 | $22.70 | $21.06 | 36,394 |
| 2020-05-29 | $23.21 | $23.21 | $22.19 | $22.50 | $20.88 | 2,450 |
| 2020-05-28 | $23.24 | $23.38 | $22.72 | $22.72 | $21.08 | 1,939 |
| 2020-05-27 | $22.41 | $22.41 | $22.41 | $22.41 | $20.79 | 8,874 |
| 2020-05-26 | $22.22 | $22.55 | $22.22 | $22.24 | $20.63 | 526 |
| 2020-05-22 | $22.15 | $22.15 | $22.15 | $22.15 | $20.55 | 76,295 |
| 2020-05-21 | $22.94 | $22.94 | $22.14 | $22.40 | $20.78 | 688 |
| 2020-05-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.10 | 5 |
| 2020-05-19 | $22.07 | $22.82 | $22.07 | $22.60 | $20.97 | 4,900 |
| 2020-05-18 | $22.89 | $22.89 | $22.89 | $22.89 | $21.24 | 191 |
| 2020-05-15 | $21.63 | $21.63 | $21.63 | $21.63 | $20.07 | 2,067 |
| 2020-05-14 | $22.26 | $22.26 | $22.10 | $22.12 | $20.52 | 5,427 |
| 2020-05-13 | $22.85 | $22.85 | $22.52 | $22.52 | $20.89 | 2,235 |
| 2020-05-12 | $22.57 | $22.57 | $22.57 | $22.57 | $20.94 | 280 |
| 2020-05-11 | $21.82 | $22.03 | $21.82 | $21.99 | $20.40 | 797 |
| 2020-05-08 | $22.51 | $22.51 | $22.51 | $22.51 | $20.88 | 0 |
| 2020-05-07 | $22.51 | $22.51 | $22.51 | $22.51 | $20.88 | 3,227 |
| 2020-05-06 | $22.51 | $22.51 | $22.51 | $22.51 | $20.88 | 124 |
| 2020-05-05 | $22.83 | $22.83 | $22.83 | $22.83 | $21.18 | 100 |
| 2020-05-04 | $22.36 | $22.36 | $22.36 | $22.36 | $20.75 | 159 |
| 2020-05-01 | $22.41 | $22.60 | $22.31 | $22.60 | $20.97 | 672 |
| 2020-04-30 | $23.00 | $23.00 | $22.60 | $22.60 | $20.97 | 3,408 |
| 2020-04-29 | $24.03 | $24.20 | $24.03 | $24.20 | $22.45 | 2,138 |
| 2020-04-28 | $24.20 | $24.20 | $23.32 | $23.55 | $21.85 | 251 |
| 2020-04-27 | $23.42 | $23.42 | $23.42 | $23.42 | $21.73 | 0 |
| 2020-04-24 | $23.42 | $23.42 | $23.42 | $23.42 | $21.73 | 468 |
| 2020-04-23 | $23.06 | $24.60 | $23.06 | $23.86 | $22.14 | 25,990 |
| 2020-04-22 | $23.66 | $24.61 | $23.63 | $23.63 | $21.92 | 1,125 |
| 2020-04-21 | $22.97 | $23.79 | $22.93 | $23.25 | $21.57 | 2,648 |
| 2020-04-20 | $23.91 | $23.91 | $23.91 | $23.91 | $22.18 | 0 |
| 2020-04-17 | $23.91 | $23.91 | $23.91 | $23.91 | $22.18 | 27,530 |
| 2020-04-16 | $23.91 | $23.91 | $23.91 | $23.91 | $22.18 | 170 |
| 2020-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.80 | 1,873 |
| 2020-04-14 | $23.51 | $23.60 | $23.51 | $23.60 | $21.90 | 486 |
| 2020-04-13 | $23.17 | $24.11 | $23.17 | $24.11 | $22.37 | 976 |
| 2020-04-09 | $23.39 | $23.99 | $23.30 | $23.30 | $21.62 | 306 |
| 2020-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.73 | 5,825 |
| 2020-04-07 | $23.54 | $25.27 | $23.49 | $23.49 | $21.79 | 3,896 |
| 2020-04-06 | $24.01 | $24.20 | $23.97 | $24.20 | $22.45 | 2,952 |
| 2020-04-03 | $22.60 | $22.60 | $22.60 | $22.60 | $20.97 | 631 |
| 2020-04-02 | $22.93 | $22.93 | $22.88 | $22.88 | $21.23 | 28,600 |
| 2020-04-01 | $22.49 | $23.00 | $22.49 | $22.88 | $21.23 | 8,849 |
| 2020-03-31 | $23.38 | $23.38 | $23.38 | $23.38 | $21.69 | 194 |
| 2020-03-30 | $24.63 | $24.63 | $24.43 | $24.43 | $22.67 | 1,089 |
| 2020-03-27 | $24.35 | $24.35 | $24.35 | $24.35 | $22.19 | 101 |
| 2020-03-26 | $23.33 | $23.37 | $23.33 | $23.37 | $21.30 | 636 |
| 2020-03-25 | $24.73 | $24.73 | $21.00 | $21.00 | $19.14 | 1,258 |
| 2020-03-24 | $21.00 | $22.00 | $21.00 | $22.00 | $20.05 | 6,508 |
| 2020-03-23 | $21.09 | $22.25 | $21.09 | $22.10 | $20.14 | 2,670 |
| 2020-03-20 | $20.41 | $21.75 | $20.41 | $21.75 | $19.82 | 2,269 |
| 2020-03-19 | $22.00 | $22.00 | $21.11 | $21.70 | $19.78 | 149,150 |
| 2020-03-18 | $19.22 | $20.00 | $19.11 | $19.22 | $17.52 | 10,391 |
| 2020-03-17 | $21.00 | $21.25 | $21.00 | $21.25 | $19.37 | 3,333 |
| 2020-03-16 | $21.00 | $21.31 | $20.30 | $20.30 | $18.50 | 1,531 |
| 2020-03-13 | $21.83 | $21.83 | $21.17 | $21.17 | $19.29 | 10,265 |
| 2020-03-12 | $20.41 | $20.75 | $19.99 | $20.75 | $18.91 | 1,451 |
| 2020-03-11 | $24.14 | $24.14 | $22.32 | $22.60 | $20.60 | 3,980 |
| 2020-03-10 | $23.30 | $23.30 | $22.27 | $22.60 | $20.60 | 161,026 |
| 2020-03-09 | $22.97 | $22.97 | $22.97 | $22.97 | $20.93 | 0 |
| 2020-03-06 | $22.97 | $22.97 | $22.97 | $22.97 | $20.93 | 88 |
| 2020-03-05 | $22.84 | $23.62 | $22.84 | $23.62 | $21.53 | 2,926 |
| 2020-03-04 | $22.92 | $23.17 | $22.92 | $23.17 | $21.12 | 563 |
| 2020-03-03 | $22.90 | $23.05 | $22.83 | $22.83 | $20.81 | 3,492 |
| 2020-03-02 | $23.07 | $23.07 | $23.07 | $23.07 | $21.03 | 0 |
| 2020-02-28 | $23.27 | $23.27 | $23.07 | $23.07 | $21.03 | 265 |
| 2020-02-27 | $24.16 | $24.16 | $24.16 | $24.16 | $22.02 | 40 |
| 2020-02-26 | $24.33 | $24.33 | $24.33 | $24.33 | $22.17 | 0 |
| 2020-02-25 | $25.01 | $25.03 | $24.33 | $24.33 | $22.17 | 39,733 |
| 2020-02-24 | $25.11 | $25.11 | $25.11 | $25.11 | $22.89 | 0 |
| 2020-02-21 | $25.30 | $25.30 | $25.11 | $25.11 | $22.89 | 9,171 |
| 2020-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.78 | 200 |
| 2020-02-19 | $25.02 | $25.02 | $25.02 | $25.02 | $22.80 | 0 |
| 2020-02-18 | $25.02 | $25.02 | $25.02 | $25.02 | $22.80 | 4 |
| 2020-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $23.19 | 0 |
| 2020-02-13 | $25.04 | $25.75 | $25.00 | $25.45 | $23.19 | 3,614 |
| 2020-02-12 | $26.16 | $26.16 | $25.36 | $25.52 | $23.26 | 36,239 |
| 2020-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.15 | 48 |
| 2020-02-10 | $25.44 | $25.44 | $25.44 | $25.44 | $23.19 | 879 |
| 2020-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.70 | 48,400 |
| 2020-02-06 | $26.38 | $26.70 | $26.20 | $26.63 | $24.27 | 30,850 |
| 2020-02-04 | $26.17 | $26.17 | $25.11 | $25.11 | $22.89 | 1,744 |
| 2020-02-03 | $26.06 | $26.06 | $25.24 | $25.24 | $23.00 | 2,162 |
| 2020-01-31 | $24.92 | $24.92 | $24.92 | $24.92 | $22.71 | 38 |
| 2020-01-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.42 | 1,061 |
| 2020-01-28 | $25.03 | $25.03 | $25.03 | $25.03 | $22.81 | 38 |
| 2020-01-27 | $25.44 | $25.44 | $25.44 | $25.44 | $23.19 | 0 |
| 2020-01-24 | $25.44 | $25.44 | $25.44 | $25.44 | $23.19 | 62 |
| 2020-01-23 | $25.65 | $25.65 | $25.65 | $25.65 | $23.38 | 0 |
| 2020-01-22 | $25.65 | $25.65 | $25.65 | $25.65 | $23.38 | 0 |
| 2020-01-21 | $25.14 | $25.65 | $25.14 | $25.65 | $23.38 | 748 |
| 2020-01-17 | $25.16 | $26.15 | $25.16 | $26.15 | $23.83 | 112 |
| 2020-01-16 | $25.55 | $25.55 | $25.16 | $25.16 | $22.93 | 31,018 |
| 2020-01-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.93 | 24 |
| 2020-01-14 | $25.16 | $25.30 | $25.16 | $25.30 | $23.06 | 268 |
| 2020-01-13 | $25.16 | $25.16 | $25.16 | $25.16 | $22.93 | 0 |
| 2020-01-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.93 | 70 |
| 2020-01-09 | $25.42 | $25.42 | $25.16 | $25.16 | $22.93 | 676 |
| 2020-01-08 | $25.11 | $25.21 | $25.11 | $25.11 | $22.89 | 240 |
| 2020-01-07 | $26.19 | $26.19 | $26.15 | $26.15 | $23.83 | 1,100 |
| 2020-01-06 | $25.48 | $26.02 | $25.48 | $26.00 | $23.70 | 50,007 |
| 2020-01-03 | $24.53 | $24.53 | $24.53 | $24.53 | $22.36 | 36 |
| 2020-01-02 | $25.72 | $25.72 | $25.50 | $25.50 | $23.24 | 12,554 |
| 2019-12-31 | $24.64 | $24.64 | $24.64 | $24.64 | $22.46 | 63 |
| 2019-12-30 | $25.45 | $25.45 | $25.45 | $25.45 | $23.19 | 4 |
| 2019-12-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.19 | 1,000 |
| 2019-12-26 | $51.28 | $51.28 | $51.28 | $51.28 | $23.37 | 16,800 |
| 2019-12-24 | $51.28 | $51.28 | $51.28 | $51.28 | $23.37 | 0 |
| 2019-12-23 | $51.28 | $51.28 | $51.28 | $51.28 | $23.37 | 0 |
| 2019-12-20 | $51.28 | $51.28 | $51.28 | $51.28 | $23.37 | 0 |
| 2019-12-19 | $51.28 | $51.28 | $51.28 | $51.28 | $23.37 | 8,314 |
| 2019-12-18 | $50.61 | $50.61 | $50.61 | $50.61 | $23.06 | 2,314 |
| 2019-12-17 | $50.79 | $50.79 | $50.79 | $50.79 | $23.14 | 3,200 |
| 2019-12-16 | $51.08 | $51.08 | $51.08 | $51.08 | $23.28 | 0 |
| 2019-12-13 | $51.08 | $51.08 | $51.08 | $51.08 | $23.28 | 62 |
| 2019-12-12 | $51.12 | $51.12 | $51.12 | $51.12 | $23.30 | 94 |
| 2019-12-11 | $51.21 | $51.42 | $51.21 | $51.42 | $23.43 | 866 |
| 2019-12-10 | $51.11 | $51.11 | $51.11 | $51.11 | $23.29 | 0 |
| 2019-12-09 | $51.11 | $51.11 | $51.11 | $51.11 | $23.29 | 70 |
| 2019-12-06 | $50.69 | $50.69 | $50.69 | $50.69 | $23.10 | 0 |
| 2019-12-05 | $50.69 | $50.69 | $50.69 | $50.69 | $23.10 | 278 |
| 2019-12-04 | $50.85 | $51.64 | $50.85 | $51.64 | $23.53 | 176 |
| 2019-12-03 | $50.00 | $50.37 | $49.58 | $50.37 | $22.95 | 1,368 |
| 2019-12-02 | $50.62 | $50.62 | $50.62 | $50.62 | $23.07 | 0 |
| 2019-11-29 | $50.62 | $50.62 | $50.62 | $50.62 | $23.07 | 19,600 |
| 2019-11-27 | $50.62 | $50.62 | $50.62 | $50.62 | $23.07 | 822 |
| 2019-11-26 | $50.21 | $50.53 | $50.21 | $50.53 | $23.03 | 964 |
| 2019-11-25 | $50.42 | $50.42 | $50.42 | $50.42 | $22.98 | 400 |
| 2019-11-22 | $50.50 | $50.50 | $50.50 | $50.50 | $23.01 | 0 |
| 2019-11-21 | $50.50 | $50.50 | $50.50 | $50.50 | $23.01 | 938 |
| 2019-11-20 | $50.06 | $50.06 | $50.06 | $50.06 | $22.81 | 70 |
| 2019-11-19 | $49.78 | $49.78 | $49.78 | $49.78 | $22.68 | 120 |
| 2019-11-18 | $50.35 | $50.35 | $50.35 | $50.35 | $22.94 | 0 |
| 2019-11-15 | $50.35 | $50.35 | $50.35 | $50.35 | $22.94 | 126 |
| 2019-11-14 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 1,960 |
| 2019-11-13 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-12 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-11 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-08 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-07 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-06 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-05 | $49.70 | $49.70 | $49.70 | $49.70 | $22.65 | 0 |
| 2019-11-04 | $49.18 | $49.70 | $49.18 | $49.70 | $22.65 | 1,196 |
| 2019-11-01 | $50.41 | $50.41 | $49.51 | $49.51 | $22.56 | 2,244 |
| 2019-10-31 | $49.66 | $49.66 | $49.66 | $49.66 | $22.63 | 200 |
| 2019-10-30 | $47.94 | $47.94 | $47.94 | $47.94 | $21.85 | 80 |
| 2019-10-29 | $48.82 | $48.82 | $48.82 | $48.82 | $22.25 | 440 |
| 2019-10-28 | $49.46 | $49.46 | $49.46 | $49.46 | $22.54 | 788 |
| 2019-10-25 | $48.57 | $48.57 | $48.57 | $48.57 | $22.13 | 478 |
| 2019-10-24 | $48.98 | $48.98 | $48.98 | $48.98 | $22.32 | 0 |
| 2019-10-23 | $48.98 | $49.02 | $48.98 | $48.98 | $22.32 | 127,866 |
| 2019-10-22 | $48.69 | $48.69 | $48.69 | $48.69 | $22.19 | 0 |
| 2019-10-21 | $48.69 | $48.69 | $48.69 | $48.69 | $22.19 | 1,278 |
| 2019-10-18 | $48.64 | $48.69 | $48.64 | $48.69 | $22.19 | 24,650 |
| 2019-10-17 | $48.53 | $48.53 | $48.53 | $48.53 | $22.11 | 788 |
| 2019-10-16 | $49.81 | $49.85 | $49.81 | $49.85 | $22.72 | 32,000 |
| 2019-10-15 | $49.37 | $49.83 | $49.37 | $49.75 | $22.67 | 77,390 |
| 2019-10-14 | $48.95 | $48.95 | $48.95 | $48.95 | $22.31 | 76 |
| 2019-10-11 | $49.60 | $49.60 | $49.60 | $49.60 | $22.60 | 1,420 |
| 2019-10-10 | $49.65 | $49.65 | $49.60 | $49.60 | $22.60 | 170 |
| 2019-10-09 | $49.82 | $49.82 | $49.82 | $49.82 | $22.70 | 1,070 |
| 2019-10-08 | $49.82 | $49.82 | $49.82 | $49.82 | $22.70 | 46 |
| 2019-10-07 | $48.83 | $48.83 | $48.83 | $48.83 | $22.25 | 46 |
| 2019-10-04 | $49.18 | $49.21 | $48.43 | $48.43 | $22.07 | 12,744 |
| 2019-10-03 | $48.85 | $48.85 | $48.85 | $48.85 | $22.26 | 82 |
| 2019-10-02 | $48.02 | $48.02 | $47.81 | $47.81 | $21.79 | 60 |
| 2019-10-01 | $47.78 | $47.78 | $47.78 | $47.78 | $21.77 | 0 |
| 2019-09-30 | $47.76 | $47.78 | $47.76 | $47.78 | $21.77 | 9,022 |
| 2019-09-27 | $49.65 | $49.65 | $49.65 | $49.65 | $22.63 | 0 |
| 2019-09-26 | $49.65 | $49.65 | $49.65 | $49.65 | $22.23 | 0 |
| 2019-09-25 | $49.18 | $50.06 | $49.18 | $49.65 | $22.23 | 618 |
| 2019-09-24 | $49.26 | $49.30 | $49.02 | $49.03 | $21.95 | 1,390 |
| 2019-09-23 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 0 |
| 2019-09-20 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 0 |
| 2019-09-19 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 4,200 |
| 2019-09-18 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 0 |
| 2019-09-17 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 0 |
| 2019-09-16 | $48.60 | $48.60 | $48.60 | $48.60 | $21.76 | 0 |
| 2019-09-13 | $48.58 | $48.60 | $48.58 | $48.60 | $21.76 | 16,000 |
| 2019-09-12 | $48.10 | $48.10 | $48.10 | $48.10 | $21.54 | 0 |
| 2019-09-11 | $48.10 | $48.10 | $48.10 | $48.10 | $21.54 | 202,002 |
| 2019-09-10 | $47.82 | $47.82 | $47.82 | $47.82 | $21.41 | 40,000 |
| 2019-09-09 | $47.82 | $47.82 | $47.82 | $47.82 | $21.41 | 0 |
| 2019-09-06 | $47.82 | $47.82 | $47.82 | $47.82 | $21.41 | 0 |
| 2019-09-05 | $47.80 | $47.82 | $47.80 | $47.82 | $21.41 | 8,000 |
| 2019-09-04 | $48.35 | $48.35 | $48.35 | $48.35 | $21.65 | 0 |
| 2019-09-03 | $48.35 | $48.35 | $48.35 | $48.35 | $21.65 | 78 |
| 2019-08-30 | $47.05 | $47.05 | $47.05 | $47.05 | $21.07 | 2,250 |
| 2019-08-29 | $47.40 | $47.40 | $47.40 | $47.40 | $21.22 | 496 |
| 2019-08-28 | $46.76 | $47.40 | $46.76 | $47.40 | $21.22 | 1,112 |
| 2019-08-27 | $46.15 | $46.15 | $46.15 | $46.15 | $20.66 | 0 |
| 2019-08-26 | $46.15 | $46.15 | $46.15 | $46.15 | $20.66 | 21,920 |
| 2019-08-23 | $46.46 | $46.46 | $46.46 | $46.46 | $20.80 | 4,540 |
| 2019-08-22 | $46.46 | $46.46 | $46.46 | $46.46 | $20.80 | 0 |
| 2019-08-21 | $46.46 | $46.46 | $46.46 | $46.46 | $20.80 | 0 |
| 2019-08-20 | $46.47 | $46.75 | $46.46 | $46.46 | $20.80 | 2,596 |
| 2019-08-19 | $46.82 | $46.84 | $46.80 | $46.84 | $20.97 | 49,532 |
| 2019-08-15 | $46.32 | $46.32 | $46.32 | $46.32 | $20.74 | 400 |
| 2019-08-14 | $46.32 | $46.32 | $46.32 | $46.32 | $20.74 | 400 |
| 2019-08-13 | $46.32 | $46.32 | $46.32 | $46.32 | $20.74 | 308 |
| 2019-08-12 | $45.30 | $45.30 | $45.07 | $45.07 | $20.18 | 10,000 |
| 2019-08-09 | $45.30 | $45.30 | $45.07 | $45.07 | $20.18 | 10,000 |
| 2019-08-08 | $45.30 | $45.30 | $45.07 | $45.07 | $20.18 | 10,000 |
| 2019-08-07 | $45.30 | $45.30 | $45.07 | $45.07 | $20.18 | 9,958 |
| 2019-08-06 | $46.24 | $46.38 | $46.24 | $46.38 | $20.77 | 510 |
| 2019-08-05 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-08-02 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-08-01 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-07-31 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-07-30 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-07-29 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,600 |
| 2019-07-26 | $45.53 | $45.73 | $45.53 | $45.73 | $20.48 | 52,590 |
| 2019-07-25 | $46.70 | $46.70 | $46.70 | $46.70 | $20.91 | 0 |
| 2019-07-24 | $46.70 | $46.70 | $46.70 | $46.70 | $20.91 | 0 |
| 2019-07-23 | $46.70 | $46.70 | $46.70 | $46.70 | $20.91 | 0 |
| 2019-07-22 | $46.70 | $46.70 | $46.70 | $46.70 | $20.91 | 0 |
| 2019-07-19 | $47.16 | $47.16 | $46.70 | $46.70 | $20.91 | 584 |
| 2019-07-18 | $46.80 | $46.80 | $46.80 | $46.80 | $20.95 | 28,632 |
| 2019-07-17 | $46.72 | $47.21 | $46.72 | $47.21 | $21.14 | 1,164 |
| 2019-07-16 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-15 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-12 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-11 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-10 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-09 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-08 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-05 | $47.61 | $47.61 | $47.61 | $47.61 | $21.32 | 0 |
| 2019-07-03 | $47.66 | $47.66 | $47.61 | $47.61 | $21.32 | 1,200 |
| 2019-07-02 | $47.14 | $47.14 | $47.14 | $47.14 | $21.11 | 4,000 |
| 2019-07-01 | $47.12 | $47.12 | $47.12 | $47.12 | $21.10 | 1,260 |
| 2019-06-28 | $46.13 | $46.13 | $46.13 | $46.13 | $20.65 | 0 |
| 2019-06-27 | $46.13 | $46.13 | $46.13 | $46.13 | $20.65 | 0 |
| 2019-06-26 | $46.13 | $46.13 | $46.13 | $46.13 | $20.65 | 0 |
| 2019-06-25 | $46.13 | $46.13 | $46.13 | $46.13 | $20.65 | 212 |
| 2019-06-24 | $46.45 | $46.45 | $46.45 | $46.45 | $20.80 | 0 |
| 2019-06-21 | $46.45 | $46.45 | $46.45 | $46.45 | $20.80 | 0 |
| 2019-06-18 | $46.37 | $46.45 | $46.37 | $46.45 | $20.80 | 8,020 |
| 2019-06-17 | $45.76 | $45.76 | $45.76 | $45.76 | $20.49 | 0 |
| 2019-06-14 | $45.76 | $45.76 | $45.76 | $45.76 | $20.49 | 484 |
| 2019-06-13 | $45.22 | $45.22 | $45.22 | $45.22 | $20.25 | 0 |
| 2019-06-12 | $45.22 | $45.22 | $45.22 | $45.22 | $20.25 | 0 |
| 2019-06-11 | $45.22 | $45.22 | $45.22 | $45.22 | $20.25 | 0 |
| 2019-06-06 | $45.22 | $45.22 | $45.22 | $45.22 | $20.25 | 0 |
| 2019-06-05 | $45.22 | $45.22 | $45.22 | $45.22 | $20.25 | 1,340 |
| 2019-06-03 | $44.20 | $44.20 | $44.20 | $44.20 | $19.79 | 0 |
| 2019-05-31 | $44.20 | $44.20 | $44.20 | $44.20 | $19.79 | 160 |
| 2019-05-30 | $44.53 | $44.53 | $44.53 | $44.53 | $19.94 | 0 |
| 2019-05-29 | $44.53 | $44.53 | $44.53 | $44.53 | $19.94 | 0 |
| 2019-05-28 | $44.53 | $44.53 | $44.53 | $44.53 | $19.94 | 200 |
| 2019-05-24 | $43.85 | $43.85 | $43.85 | $43.85 | $19.63 | 0 |
| 2019-05-23 | $43.85 | $43.85 | $43.85 | $43.85 | $19.63 | 0 |
| 2019-05-22 | $43.85 | $43.85 | $43.85 | $43.85 | $19.63 | 0 |
| 2019-05-21 | $43.85 | $43.85 | $43.85 | $43.85 | $19.63 | 0 |
| 2019-05-20 | $44.32 | $44.32 | $44.32 | $44.32 | $19.84 | 2 |
| 2019-05-17 | $43.85 | $43.85 | $43.85 | $43.85 | $19.63 | 0 |
| 2019-05-16 | $44.00 | $44.00 | $43.85 | $43.85 | $19.63 | 20,340 |
| 2019-05-15 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 0 |
| 2019-05-14 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 0 |
| 2019-05-13 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 0 |
| 2019-05-10 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 0 |
| 2019-05-09 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 38 |
| 2019-05-08 | $42.02 | $42.02 | $42.00 | $42.00 | $18.81 | 566 |
| 2019-05-07 | $40.42 | $40.42 | $40.42 | $40.42 | $18.10 | 0 |
| 2019-05-06 | $40.42 | $40.42 | $40.42 | $40.42 | $18.10 | 0 |
| 2019-05-03 | $40.42 | $40.42 | $40.42 | $40.42 | $18.10 | 0 |
| 2019-05-02 | $40.42 | $40.42 | $40.42 | $40.42 | $18.10 | 0 |
| 2019-05-01 | $40.42 | $40.42 | $40.42 | $40.42 | $18.10 | 72 |
| 2019-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $18.36 | 0 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $18.36 | 0 |
| 2019-04-25 | $40.47 | $41.00 | $40.47 | $41.00 | $18.36 | 6,178 |
| 2019-04-24 | $41.29 | $41.29 | $41.29 | $41.29 | $18.49 | 0 |
| 2019-04-23 | $41.29 | $41.29 | $41.29 | $41.29 | $18.49 | 0 |
| 2019-04-22 | $40.63 | $41.29 | $40.63 | $41.29 | $18.49 | 14,374 |
| 2019-04-18 | $41.64 | $41.71 | $41.64 | $41.71 | $18.68 | 50,800 |
| 2019-04-17 | $41.11 | $41.35 | $41.11 | $41.35 | $18.51 | 584 |
| 2019-04-16 | $41.54 | $41.54 | $41.54 | $41.54 | $18.60 | 5,800 |
| 2019-04-15 | $41.54 | $41.54 | $41.54 | $41.54 | $18.60 | 22,400 |
| 2019-04-12 | $40.95 | $40.95 | $40.95 | $40.95 | $18.34 | 0 |
| 2019-04-11 | $40.95 | $40.95 | $40.95 | $40.95 | $18.34 | 372 |
| 2019-04-10 | $40.63 | $40.63 | $40.63 | $40.63 | $18.19 | 0 |
| 2019-04-09 | $40.63 | $40.63 | $40.63 | $40.63 | $18.19 | 204 |
| 2019-04-08 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-04-05 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-04-04 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-04-03 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-04-02 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-04-01 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-29 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 38 |
| 2019-03-28 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-27 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-26 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-25 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-22 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 0 |
| 2019-03-21 | $43.61 | $43.61 | $43.61 | $43.61 | $19.53 | 232 |
| 2019-03-20 | $42.69 | $42.69 | $42.69 | $42.69 | $19.11 | 37,000 |
| 2019-03-18 | $42.49 | $42.49 | $42.49 | $42.49 | $19.02 | 0 |
| 2019-03-14 | $42.49 | $42.49 | $42.49 | $42.49 | $19.02 | 0 |
| 2019-03-13 | $42.49 | $42.49 | $42.49 | $42.49 | $19.02 | 0 |
| 2019-03-12 | $42.49 | $42.49 | $42.49 | $42.49 | $19.02 | 0 |
| 2019-03-11 | $42.49 | $42.49 | $42.49 | $42.49 | $19.02 | 92 |
| 2019-03-08 | $41.77 | $41.77 | $41.64 | $41.64 | $18.64 | 472 |
| 2019-03-07 | $41.78 | $41.78 | $41.78 | $41.78 | $18.71 | 306 |
| 2019-03-06 | $41.96 | $41.96 | $41.96 | $41.96 | $18.79 | 650 |
| 2019-03-05 | $42.87 | $42.87 | $42.82 | $42.87 | $19.20 | 28,000 |
| 2019-03-04 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 0 |
| 2019-03-01 | $42.53 | $42.53 | $42.53 | $42.53 | $19.04 | 656 |
| 2019-02-28 | $42.99 | $42.99 | $42.99 | $42.99 | $19.25 | 0 |
| 2019-02-27 | $42.99 | $42.99 | $42.99 | $42.99 | $19.25 | 0 |
| 2019-02-26 | $42.99 | $42.99 | $42.99 | $42.99 | $19.25 | 200 |
| 2019-02-25 | $42.80 | $42.80 | $42.67 | $42.67 | $19.11 | 780 |
| 2019-02-22 | $41.96 | $41.96 | $41.96 | $41.96 | $18.79 | 520 |
| 2019-02-21 | $41.63 | $41.63 | $41.63 | $41.63 | $18.64 | 12,344 |
| 2019-02-20 | $41.47 | $41.47 | $41.47 | $41.47 | $18.57 | 2,600 |
| 2019-02-19 | $41.47 | $41.47 | $41.47 | $41.47 | $18.57 | 600 |
| 2019-02-15 | $41.47 | $41.47 | $41.47 | $41.47 | $18.57 | 0 |
| 2019-02-14 | $41.47 | $41.47 | $41.47 | $41.47 | $18.57 | 0 |
| 2019-02-13 | $41.47 | $41.47 | $41.47 | $41.47 | $18.57 | 8,000 |
| 2019-02-12 | $41.33 | $41.33 | $41.33 | $41.33 | $18.51 | 2,202 |
| 2019-02-11 | $41.45 | $41.45 | $41.45 | $41.45 | $18.56 | 0 |
| 2019-02-08 | $41.45 | $41.45 | $41.45 | $41.45 | $18.56 | 1,058 |
| 2019-02-07 | $42.31 | $42.65 | $42.31 | $42.65 | $19.10 | 2,210 |
| 2019-02-06 | $42.60 | $42.60 | $42.60 | $42.60 | $19.07 | 2,140 |
| 2019-02-05 | $42.60 | $42.60 | $42.60 | $42.60 | $19.07 | 110 |
| 2019-02-04 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-02-01 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 1,000 |
| 2019-01-31 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-01-30 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-01-29 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-01-28 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-01-25 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 0 |
| 2019-01-24 | $41.56 | $41.56 | $41.56 | $41.56 | $18.61 | 25,400 |
| 2019-01-23 | $41.62 | $41.62 | $41.56 | $41.56 | $18.61 | 156,200 |
| 2019-01-22 | $40.87 | $40.87 | $40.87 | $40.87 | $18.30 | 654 |
| 2019-01-18 | $42.72 | $42.72 | $42.72 | $42.72 | $19.13 | 0 |
| 2019-01-17 | $42.72 | $42.72 | $42.72 | $42.72 | $19.13 | 0 |
| 2019-01-16 | $42.72 | $42.72 | $42.72 | $42.72 | $19.13 | 22,432 |
| 2019-01-15 | $41.88 | $41.93 | $41.88 | $41.93 | $18.77 | 44,000 |
| 2019-01-14 | $42.07 | $42.07 | $42.07 | $42.07 | $18.84 | 0 |
| 2019-01-11 | $42.07 | $42.07 | $42.07 | $42.07 | $18.84 | 0 |
| 2019-01-10 | $42.07 | $42.07 | $42.07 | $42.07 | $18.84 | 0 |
| 2019-01-09 | $40.84 | $40.84 | $40.84 | $40.84 | $18.29 | 2 |
| 2019-01-08 | $42.07 | $42.07 | $42.07 | $42.07 | $18.84 | 0 |
| 2019-01-07 | $42.07 | $42.07 | $42.07 | $42.07 | $18.84 | 0 |
| 2019-01-04 | $41.34 | $42.43 | $41.34 | $42.07 | $18.84 | 397,068 |
| 2019-01-03 | $39.93 | $39.93 | $39.93 | $39.93 | $17.88 | 0 |
| 2018-12-31 | $40.02 | $40.25 | $39.93 | $39.93 | $17.88 | 1,344 |
| 2018-12-28 | $39.84 | $41.46 | $39.84 | $41.46 | $18.56 | 462 |
| 2018-12-27 | $40.15 | $40.15 | $40.15 | $40.15 | $17.98 | 0 |
| 2018-12-26 | $40.15 | $40.15 | $40.15 | $40.15 | $17.98 | 4,542 |
| 2018-12-24 | $39.63 | $39.63 | $39.63 | $39.63 | $17.74 | 0 |
| 2018-12-21 | $39.65 | $39.65 | $39.58 | $39.63 | $17.74 | 180,400 |
| 2018-12-20 | $39.80 | $39.80 | $39.80 | $39.80 | $17.82 | 4 |
| 2018-12-19 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 34,372 |
| 2018-12-18 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 0 |
| 2018-12-14 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 0 |
| 2018-12-13 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 0 |
| 2018-12-12 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 0 |
| 2018-12-11 | $41.07 | $41.07 | $41.07 | $41.07 | $18.39 | 200 |
| 2018-12-10 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 3,470 |
| 2018-12-07 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-12-06 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 400 |
| 2018-12-04 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-12-03 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-11-30 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-11-29 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 7,600 |
| 2018-11-28 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-11-27 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 0 |
| 2018-11-26 | $42.23 | $42.23 | $42.23 | $42.23 | $18.91 | 200 |
| 2018-11-21 | $40.17 | $40.62 | $40.17 | $40.62 | $18.19 | 580 |
| 2018-11-20 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 0 |
| 2018-11-19 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 40 |
| 2018-11-16 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 0 |
| 2018-11-15 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 88,618 |
| 2018-11-14 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 0 |
| 2018-11-13 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 0 |
| 2018-11-12 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 0 |
| 2018-11-09 | $39.05 | $39.05 | $39.05 | $39.05 | $17.48 | 800 |
| 2018-11-08 | $39.51 | $39.51 | $39.51 | $39.51 | $17.69 | 276 |
| 2018-11-07 | $39.91 | $39.91 | $39.91 | $39.91 | $17.87 | 1,000 |
| 2018-11-06 | $37.02 | $37.02 | $37.02 | $37.02 | $16.58 | 0 |
| 2018-11-05 | $37.02 | $37.02 | $37.02 | $37.02 | $16.58 | 382 |
| 2018-11-02 | $35.27 | $35.27 | $35.27 | $35.27 | $15.79 | 0 |
| 2018-11-01 | $35.63 | $35.64 | $35.27 | $35.27 | $15.79 | 4,600 |
| 2018-10-31 | $40.98 | $41.28 | $40.59 | $40.59 | $18.17 | 2,882 |
| 2018-10-30 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-29 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-26 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-25 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-24 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-23 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 60,000 |
| 2018-10-22 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 0 |
| 2018-10-19 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 600 |
| 2018-10-18 | $44.27 | $44.27 | $44.27 | $44.27 | $19.82 | 35,000 |
| 2018-10-17 | $44.52 | $45.00 | $44.52 | $45.00 | $20.15 | 200 |
| 2018-10-16 | $44.67 | $44.67 | $44.67 | $44.67 | $20.00 | 24,600 |
| 2018-10-15 | $42.41 | $42.41 | $42.41 | $42.41 | $18.99 | 73,800 |
| 2018-10-12 | $42.41 | $42.41 | $42.41 | $42.41 | $18.99 | 804 |
| 2018-10-11 | $45.29 | $45.29 | $43.10 | $43.10 | $19.30 | 8,846 |
| 2018-10-10 | $44.40 | $44.40 | $44.40 | $44.40 | $19.88 | 0 |
| 2018-10-09 | $44.43 | $44.43 | $44.40 | $44.40 | $19.88 | 856 |
| 2018-10-08 | $44.89 | $44.89 | $44.89 | $44.89 | $20.10 | 280 |
| 2018-10-05 | $44.79 | $44.79 | $44.79 | $44.79 | $20.05 | 200 |
| 2018-10-04 | $44.66 | $44.66 | $44.66 | $44.66 | $20.00 | 600 |
| 2018-10-03 | $45.98 | $45.98 | $45.98 | $45.98 | $20.59 | 0 |
| 2018-10-02 | $45.98 | $45.98 | $45.98 | $45.98 | $20.59 | 109,038 |
| 2018-10-01 | $45.71 | $45.71 | $45.65 | $45.65 | $20.44 | 21,600 |
| 2018-09-28 | $46.81 | $46.81 | $46.81 | $46.81 | $20.96 | 0 |
| 2018-09-27 | $46.81 | $46.81 | $46.81 | $46.81 | $20.96 | 7,400 |
| 2018-09-26 | $45.93 | $45.93 | $45.93 | $45.93 | $20.57 | 0 |
| 2018-09-25 | $45.93 | $45.93 | $45.93 | $45.93 | $20.23 | 0 |
| 2018-09-24 | $45.93 | $45.93 | $45.93 | $45.93 | $20.23 | 0 |
| 2018-09-21 | $45.93 | $45.93 | $45.93 | $45.93 | $20.23 | 1,200 |
| 2018-09-20 | $44.27 | $44.27 | $44.27 | $44.27 | $19.50 | 0 |
| 2018-09-19 | $44.27 | $44.27 | $44.27 | $44.27 | $19.50 | 0 |
| 2018-09-18 | $44.27 | $44.27 | $44.27 | $44.27 | $19.50 | 0 |
| 2018-09-17 | $44.27 | $44.27 | $44.27 | $44.27 | $19.50 | 200 |
| 2018-09-14 | $44.49 | $44.54 | $44.49 | $44.54 | $19.62 | 32,000 |
| 2018-09-13 | $44.21 | $44.21 | $44.21 | $44.21 | $19.48 | 200 |
| 2018-09-12 | $42.57 | $42.57 | $42.57 | $42.57 | $18.75 | 772 |
| 2018-09-11 | $42.57 | $42.57 | $42.57 | $42.57 | $18.75 | 0 |
| 2018-09-10 | $42.57 | $42.57 | $42.57 | $42.57 | $18.75 | 0 |
| 2018-09-07 | $42.52 | $42.57 | $42.52 | $42.57 | $18.75 | 24,000 |
| 2018-09-06 | $44.60 | $44.60 | $44.60 | $44.60 | $19.65 | 0 |
| 2018-09-05 | $44.60 | $44.60 | $44.60 | $44.60 | $19.65 | 0 |
| 2018-09-04 | $44.60 | $44.60 | $44.60 | $44.60 | $19.65 | 0 |
| 2018-08-31 | $44.60 | $44.60 | $44.60 | $44.60 | $19.65 | 22,670 |
| 2018-08-30 | $44.60 | $44.60 | $44.60 | $44.60 | $19.65 | 0 |
| 2018-08-29 | $44.65 | $44.65 | $44.60 | $44.60 | $19.65 | 19,780 |
| 2018-08-28 | $45.94 | $45.94 | $45.94 | $45.94 | $20.24 | 1,628 |
| 2018-08-27 | $44.83 | $44.83 | $44.83 | $44.83 | $19.75 | 0 |
| 2018-08-24 | $44.95 | $44.95 | $44.83 | $44.83 | $19.75 | 3,200 |
| 2018-08-23 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 0 |
| 2018-08-22 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 0 |
| 2018-08-21 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 0 |
| 2018-08-20 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 0 |
| 2018-08-17 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 0 |
| 2018-08-16 | $46.94 | $46.94 | $46.94 | $46.94 | $20.68 | 800 |
| 2018-08-15 | $46.43 | $46.43 | $46.43 | $46.43 | $20.45 | 0 |
| 2018-08-14 | $46.43 | $46.43 | $46.43 | $46.43 | $20.45 | 0 |
| 2018-08-13 | $46.43 | $46.43 | $46.43 | $46.43 | $20.45 | 6,000 |
| 2018-08-10 | $46.52 | $46.52 | $46.52 | $46.52 | $20.49 | 40,000 |
| 2018-08-09 | $46.52 | $46.52 | $46.52 | $46.52 | $20.49 | 0 |
| 2018-08-08 | $46.52 | $46.52 | $46.52 | $46.52 | $20.49 | 0 |
| 2018-08-07 | $46.52 | $46.52 | $46.52 | $46.52 | $20.49 | 0 |
| 2018-08-06 | $46.48 | $46.52 | $46.48 | $46.52 | $20.49 | 48,000 |
| 2018-08-03 | $46.02 | $46.02 | $46.02 | $46.02 | $20.27 | 40,348 |
| 2018-08-02 | $45.67 | $45.67 | $45.67 | $45.67 | $20.12 | 0 |
| 2018-08-01 | $45.67 | $45.67 | $45.67 | $45.67 | $20.12 | 12,782 |
| 2018-07-31 | $45.67 | $45.67 | $45.67 | $45.67 | $20.12 | 200 |
| 2018-07-30 | $46.11 | $46.11 | $46.11 | $46.11 | $20.31 | 90 |
| 2018-07-27 | $46.53 | $46.53 | $46.53 | $46.53 | $20.50 | 11,372 |
| 2018-07-26 | $45.58 | $46.53 | $45.58 | $46.53 | $20.50 | 420 |
| 2018-07-25 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 0 |
| 2018-07-24 | $45.11 | $45.11 | $45.11 | $45.11 | $19.87 | 200 |
| 2018-07-23 | $45.36 | $45.36 | $45.36 | $45.36 | $19.98 | 0 |
| 2018-07-20 | $45.36 | $45.36 | $45.36 | $45.36 | $19.98 | 13,440 |
| 2018-07-19 | $45.34 | $45.36 | $45.34 | $45.36 | $19.98 | 183,838 |
| 2018-07-18 | $45.63 | $46.00 | $45.62 | $46.00 | $20.26 | 2,220 |
| 2018-07-17 | $45.05 | $45.05 | $45.05 | $45.05 | $19.85 | 15,478 |
| 2018-07-16 | $45.05 | $45.05 | $45.05 | $45.05 | $19.85 | 200 |
| 2018-07-13 | $45.15 | $45.15 | $45.15 | $45.15 | $19.89 | 0 |
| 2018-07-12 | $45.15 | $45.15 | $45.15 | $45.15 | $19.89 | 0 |
| 2018-07-11 | $45.15 | $45.15 | $45.15 | $45.15 | $19.89 | 0 |
| 2018-07-10 | $45.15 | $45.15 | $45.15 | $45.15 | $19.89 | 0 |
| 2018-07-09 | $46.53 | $46.53 | $45.15 | $45.15 | $19.89 | 5,120 |
| 2018-07-06 | $45.52 | $45.52 | $45.52 | $45.52 | $20.05 | 276 |
| 2018-07-05 | $45.56 | $45.56 | $44.77 | $44.77 | $19.72 | 2,112 |
| 2018-07-03 | $43.85 | $43.85 | $43.85 | $43.85 | $19.32 | 111,914 |
| 2018-07-02 | $46.53 | $46.53 | $46.53 | $46.53 | $20.50 | 0 |
| 2018-06-29 | $46.53 | $46.53 | $46.53 | $46.53 | $20.50 | 0 |
| 2018-06-28 | $46.53 | $46.53 | $46.53 | $46.53 | $20.50 | 0 |
| 2018-06-27 | $46.53 | $46.53 | $46.53 | $46.53 | $20.50 | 200 |
| 2018-06-26 | $46.45 | $46.45 | $46.45 | $46.45 | $20.46 | 0 |
| 2018-06-25 | $46.45 | $46.45 | $46.45 | $46.45 | $20.46 | 0 |
| 2018-06-22 | $46.45 | $46.45 | $46.45 | $46.45 | $20.46 | 0 |
| 2018-06-21 | $46.06 | $46.45 | $46.06 | $46.45 | $20.46 | 760 |
| 2018-06-20 | $46.53 | $46.53 | $46.52 | $46.52 | $20.49 | 178 |
| 2018-06-19 | $46.49 | $46.49 | $46.49 | $46.49 | $20.48 | 0 |
| 2018-06-18 | $46.49 | $46.49 | $46.49 | $46.49 | $20.48 | 0 |
| 2018-06-15 | $46.49 | $46.49 | $46.49 | $46.49 | $20.48 | 30 |
| 2018-06-14 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 416 |
| 2018-06-13 | $46.56 | $46.56 | $46.56 | $46.56 | $20.51 | 1,760 |
| 2018-06-12 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 0 |
| 2018-06-11 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 0 |
| 2018-06-08 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 420 |
| 2018-06-07 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 0 |
| 2018-06-06 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 0 |
| 2018-06-05 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 0 |
| 2018-06-04 | $46.66 | $46.66 | $46.66 | $46.66 | $20.56 | 200 |
| 2018-06-01 | $46.52 | $46.52 | $46.52 | $46.52 | $20.49 | 0 |
| 2018-05-31 | $46.51 | $46.52 | $46.29 | $46.52 | $20.49 | 24,000 |
| 2018-05-30 | $47.02 | $47.62 | $47.02 | $47.62 | $20.98 | 316 |
| 2018-05-29 | $46.00 | $46.00 | $46.00 | $46.00 | $20.26 | 572 |
| 2018-05-25 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 0 |
| 2018-05-24 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 0 |
| 2018-05-23 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 324 |
| 2018-05-22 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 0 |
| 2018-05-21 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 0 |
| 2018-05-18 | $47.06 | $47.06 | $47.06 | $47.06 | $20.73 | 30 |
| 2018-05-17 | $48.84 | $48.84 | $48.84 | $48.84 | $21.52 | 0 |
| 2018-05-16 | $48.84 | $48.84 | $48.84 | $48.84 | $21.52 | 0 |
| 2018-05-15 | $48.84 | $48.84 | $48.84 | $48.84 | $21.52 | 0 |
| 2018-05-14 | $48.87 | $48.87 | $48.84 | $48.84 | $21.52 | 636 |
| 2018-05-11 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 0 |
| 2018-05-10 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 420 |
| 2018-05-09 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 0 |
| 2018-05-08 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 0 |
| 2018-05-07 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 0 |
| 2018-05-04 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 0 |
| 2018-05-03 | $46.64 | $46.64 | $46.64 | $46.64 | $20.55 | 400 |
| 2018-05-02 | $47.18 | $47.18 | $47.18 | $47.18 | $20.78 | 600 |
| 2018-05-01 | $46.99 | $47.18 | $46.99 | $47.18 | $20.78 | 224 |
| 2018-04-30 | $47.40 | $47.40 | $47.40 | $47.40 | $20.88 | 0 |
| 2018-04-27 | $47.40 | $47.40 | $47.40 | $47.40 | $20.88 | 200 |
| 2018-04-26 | $47.27 | $47.27 | $47.27 | $47.27 | $20.82 | 0 |
| 2018-04-25 | $47.27 | $47.27 | $47.27 | $47.27 | $20.82 | 0 |
| 2018-04-24 | $47.27 | $47.27 | $47.27 | $47.27 | $20.82 | 0 |
| 2018-04-23 | $47.27 | $47.27 | $47.27 | $47.27 | $20.82 | 0 |
| 2018-04-20 | $47.26 | $47.30 | $47.23 | $47.27 | $20.82 | 21,200 |
| 2018-04-19 | $48.74 | $48.74 | $48.35 | $48.35 | $21.30 | 52,984 |
| 2018-04-18 | $47.80 | $47.80 | $47.80 | $47.80 | $21.06 | 662 |
| 2018-04-17 | $47.30 | $47.30 | $47.30 | $47.30 | $20.84 | 0 |
| 2018-04-16 | $47.30 | $47.30 | $47.30 | $47.30 | $20.84 | 0 |
| 2018-04-13 | $47.30 | $47.30 | $47.30 | $47.30 | $20.84 | 0 |
| 2018-04-12 | $47.30 | $47.30 | $47.30 | $47.30 | $20.84 | 200 |
| 2018-04-11 | $47.29 | $47.50 | $47.29 | $47.29 | $20.83 | 12,584 |
| 2018-04-10 | $48.04 | $48.04 | $48.04 | $48.04 | $21.16 | 0 |
| 2018-04-09 | $48.04 | $48.04 | $48.04 | $48.04 | $21.16 | 200 |
| 2018-04-06 | $46.27 | $46.27 | $46.27 | $46.27 | $20.38 | 0 |
| 2018-04-05 | $46.27 | $46.27 | $46.27 | $46.27 | $20.38 | 600 |
| 2018-04-04 | $45.89 | $45.89 | $45.89 | $45.89 | $20.22 | 0 |
| 2018-04-03 | $45.89 | $45.89 | $45.89 | $45.89 | $20.22 | 0 |
| 2018-04-02 | $45.89 | $45.89 | $45.89 | $45.89 | $20.22 | 200 |
| 2018-03-29 | $45.89 | $45.89 | $45.89 | $45.89 | $20.22 | 0 |
| 2018-03-28 | $45.87 | $45.89 | $45.87 | $45.89 | $20.22 | 1,084 |
| 2018-03-27 | $45.77 | $45.77 | $45.77 | $45.77 | $19.86 | 0 |
| 2018-03-26 | $45.77 | $45.77 | $45.77 | $45.77 | $19.86 | 200 |
| 2018-03-23 | $47.02 | $47.02 | $47.02 | $47.02 | $20.40 | 2,244 |
| 2018-03-22 | $47.78 | $47.78 | $47.78 | $47.78 | $20.73 | 0 |
| 2018-03-21 | $47.78 | $47.78 | $47.78 | $47.78 | $20.73 | 0 |
| 2018-03-20 | $47.78 | $47.78 | $47.78 | $47.78 | $20.73 | 2,200 |
| 2018-03-19 | $46.98 | $46.98 | $46.98 | $46.98 | $20.38 | 0 |
| 2018-03-16 | $46.98 | $46.98 | $46.98 | $46.98 | $20.38 | 0 |
| 2018-03-15 | $46.98 | $46.98 | $46.98 | $46.98 | $20.38 | 40,382 |
| 2018-03-14 | $47.38 | $47.38 | $47.38 | $47.38 | $20.55 | 600 |
| 2018-03-13 | $47.70 | $47.70 | $47.70 | $47.70 | $20.69 | 0 |
| 2018-03-12 | $47.70 | $47.70 | $47.70 | $47.70 | $20.69 | 0 |
| 2018-03-09 | $47.70 | $47.70 | $47.70 | $47.70 | $20.69 | 0 |
| 2018-03-08 | $47.70 | $47.70 | $47.70 | $47.70 | $20.69 | 200 |
| 2018-03-07 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 90 |
| 2018-03-06 | $47.06 | $47.06 | $47.06 | $47.06 | $20.42 | 280 |
| 2018-03-05 | $47.06 | $47.06 | $47.06 | $47.06 | $20.42 | 400 |
| 2018-03-02 | $45.73 | $45.73 | $45.73 | $45.73 | $19.84 | 2,200 |
| 2018-03-01 | $45.73 | $45.73 | $45.73 | $45.73 | $19.84 | 400 |
| 2018-02-28 | $46.28 | $46.70 | $46.28 | $46.70 | $20.26 | 1,000 |
| 2018-02-27 | $46.30 | $46.30 | $46.30 | $46.30 | $20.09 | 3,100 |
| 2018-02-26 | $45.42 | $45.42 | $45.42 | $45.42 | $19.70 | 440 |
| 2018-02-23 | $45.42 | $45.42 | $45.42 | $45.42 | $19.70 | 0 |
| 2018-02-22 | $45.42 | $45.42 | $45.42 | $45.42 | $19.70 | 0 |
| 2018-02-21 | $44.94 | $45.42 | $44.74 | $45.42 | $19.70 | 2,400 |
| 2018-02-20 | $44.38 | $44.38 | $44.38 | $44.38 | $19.25 | 60 |
| 2018-02-16 | $43.12 | $43.12 | $43.12 | $43.12 | $18.71 | 0 |
| 2018-02-15 | $43.12 | $43.12 | $43.12 | $43.12 | $18.71 | 3,130 |
| 2018-02-14 | $43.01 | $43.12 | $43.01 | $43.12 | $18.71 | 622 |
| 2018-02-13 | $44.16 | $44.16 | $44.16 | $44.16 | $19.16 | 0 |
| 2018-02-12 | $44.16 | $44.16 | $44.16 | $44.16 | $19.16 | 0 |
| 2018-02-09 | $45.85 | $45.85 | $44.16 | $44.16 | $19.16 | 4,386 |
| 2018-02-08 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 0 |
| 2018-02-07 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 0 |
| 2018-02-06 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 8,800 |
| 2018-02-05 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 87,370 |
| 2018-02-02 | $48.16 | $48.16 | $48.16 | $48.16 | $20.89 | 12,896 |
| 2018-02-01 | $48.14 | $48.16 | $48.14 | $48.16 | $20.89 | 1,000 |
| 2018-01-31 | $47.82 | $47.82 | $47.34 | $47.34 | $20.54 | 1,406 |
| 2018-01-30 | $48.40 | $48.40 | $48.40 | $48.40 | $21.00 | 800 |
| 2018-01-29 | $48.10 | $48.10 | $48.10 | $48.10 | $20.87 | 2 |
| 2018-01-26 | $47.29 | $47.29 | $47.29 | $47.29 | $20.51 | 0 |
| 2018-01-25 | $47.29 | $47.29 | $47.29 | $47.29 | $20.51 | 0 |
| 2018-01-24 | $47.29 | $47.29 | $47.29 | $47.29 | $20.51 | 0 |
| 2018-01-23 | $47.33 | $47.33 | $47.29 | $47.29 | $20.51 | 310 |
| 2018-01-22 | $47.84 | $47.84 | $46.96 | $46.96 | $20.37 | 204 |
| 2018-01-19 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 8,200 |
| 2018-01-18 | $47.00 | $47.00 | $47.00 | $47.00 | $20.39 | 2,150 |
| 2018-01-17 | $46.84 | $47.00 | $46.84 | $47.00 | $20.39 | 2,256 |
| 2018-01-16 | $47.80 | $47.80 | $47.80 | $47.80 | $20.74 | 450 |
| 2018-01-12 | $47.80 | $47.80 | $47.80 | $47.80 | $20.74 | 200 |
| 2018-01-11 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-10 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-09 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-08 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-05 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-04 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-03 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 0 |
| 2018-01-02 | $46.51 | $46.51 | $46.51 | $46.51 | $20.18 | 114 |
| 2017-12-29 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 0 |
| 2017-12-28 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 1,600 |
| 2017-12-27 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 0 |
| 2017-12-26 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 0 |
| 2017-12-22 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 0 |
| 2017-12-21 | $47.19 | $47.19 | $47.19 | $47.19 | $20.47 | 0 |
| 2017-12-20 | $47.16 | $47.19 | $47.16 | $47.19 | $20.47 | 13,600 |
| 2017-12-19 | $48.10 | $48.10 | $47.28 | $47.31 | $20.52 | 12,200 |
| 2017-12-18 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 0 |
| 2017-12-15 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 0 |
| 2017-12-14 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 0 |
| 2017-12-13 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 626 |
| 2017-12-12 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 0 |
| 2017-12-11 | $50.99 | $50.99 | $50.99 | $50.99 | $22.12 | 0 |
| 2017-12-08 | $50.97 | $50.99 | $50.97 | $50.99 | $22.12 | 8,400 |
| 2017-12-07 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 3,400 |
| 2017-12-06 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 0 |
| 2017-12-05 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 0 |
| 2017-12-04 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 0 |
| 2017-12-01 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 0 |
| 2017-11-30 | $52.03 | $52.03 | $52.03 | $52.03 | $22.57 | 20,326 |
| 2017-11-29 | $52.05 | $52.05 | $52.05 | $52.05 | $22.58 | 1,626 |
| 2017-11-28 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 0 |
| 2017-11-27 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 130 |
| 2017-11-24 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 0 |
| 2017-11-22 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 0 |
| 2017-11-21 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 0 |
| 2017-11-20 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 0 |
| 2017-11-17 | $50.34 | $50.34 | $50.34 | $50.34 | $21.84 | 130 |
| 2017-11-15 | $51.20 | $51.20 | $51.20 | $51.20 | $22.21 | 0 |
| 2017-11-14 | $51.20 | $51.20 | $51.20 | $51.20 | $22.21 | 400 |
| 2017-11-13 | $50.81 | $50.81 | $50.76 | $50.76 | $22.02 | 16,000 |
| 2017-11-10 | $51.38 | $51.38 | $51.38 | $51.38 | $22.29 | 200 |
| 2017-11-09 | $50.02 | $50.02 | $50.02 | $50.02 | $21.70 | 0 |
| 2017-11-08 | $50.02 | $50.02 | $50.02 | $50.02 | $21.70 | 116 |
| 2017-11-07 | $48.00 | $48.00 | $48.00 | $48.00 | $20.82 | 0 |
| 2017-11-06 | $48.00 | $48.00 | $48.00 | $48.00 | $20.82 | 0 |
| 2017-11-03 | $48.00 | $48.00 | $48.00 | $48.00 | $20.82 | 0 |
| 2017-11-02 | $48.00 | $48.00 | $48.00 | $48.00 | $20.82 | 0 |
| 2017-11-01 | $47.90 | $48.00 | $47.90 | $48.00 | $20.82 | 486 |
| 2017-10-31 | $46.78 | $46.78 | $46.78 | $46.78 | $20.29 | 0 |
| 2017-10-30 | $46.78 | $46.78 | $46.78 | $46.78 | $20.29 | 0 |
| 2017-10-27 | $46.78 | $46.78 | $46.78 | $46.78 | $20.29 | 0 |
| 2017-10-26 | $46.78 | $46.78 | $46.78 | $46.78 | $20.29 | 614 |
| 2017-10-25 | $46.81 | $46.81 | $44.15 | $44.15 | $19.15 | 10,024 |
| 2017-10-24 | $46.57 | $46.57 | $46.57 | $46.57 | $20.20 | 100 |
| 2017-10-23 | $46.57 | $46.57 | $46.57 | $46.57 | $20.20 | 80 |
| 2017-10-20 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-19 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-18 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 28,000 |
| 2017-10-17 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-16 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-13 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-12 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-11 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-10 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 900 |
| 2017-10-09 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-06 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 0 |
| 2017-10-05 | $45.79 | $45.79 | $45.79 | $45.79 | $19.86 | 130 |
| 2017-10-04 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-10-03 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 2,000 |
| 2017-10-02 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-29 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-28 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-27 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-26 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-25 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-22 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-21 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-20 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-19 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-18 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-15 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-14 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-13 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 360 |
| 2017-09-12 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-11 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-08 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-07 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-06 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-05 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-09-01 | $49.20 | $49.20 | $49.20 | $49.20 | $21.34 | 0 |
| 2017-08-31 | $49.02 | $49.20 | $49.02 | $49.20 | $21.34 | 572 |
| 2017-08-30 | $49.21 | $49.21 | $49.21 | $49.21 | $21.35 | 16,800 |
| 2017-08-28 | $48.30 | $48.30 | $48.30 | $48.30 | $20.95 | 80 |
| 2017-08-25 | $47.82 | $47.82 | $47.82 | $47.82 | $20.74 | 22,320 |
| 2017-08-24 | $49.04 | $49.04 | $49.04 | $49.04 | $21.27 | 498 |
| 2017-08-23 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 122 |
| 2017-08-22 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 0 |
| 2017-08-21 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 0 |
| 2017-08-18 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 142,400 |
| 2017-08-17 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 0 |
| 2017-08-16 | $49.28 | $49.28 | $49.28 | $49.28 | $21.38 | 300 |
| 2017-08-15 | $44.64 | $44.64 | $44.64 | $44.64 | $19.37 | 80 |
| 2017-08-14 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-11 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-10 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-09 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-08 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-07 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-04 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 1,144 |
| 2017-08-03 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 0 |
| 2017-08-02 | $46.13 | $46.13 | $46.13 | $46.13 | $20.01 | 484 |
| 2017-08-01 | $43.98 | $43.98 | $43.98 | $43.98 | $19.08 | 0 |
| 2017-07-31 | $43.98 | $43.98 | $43.98 | $43.98 | $19.08 | 2 |
| 2017-07-28 | $43.98 | $43.98 | $43.98 | $43.98 | $19.08 | 0 |
| 2017-07-27 | $43.98 | $43.98 | $43.98 | $43.98 | $19.08 | 44 |
| 2017-07-26 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-25 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-24 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-21 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-20 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-19 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-18 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 20,800 |
| 2017-07-17 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 0 |
| 2017-07-14 | $46.10 | $46.10 | $46.10 | $46.10 | $20.00 | 35,530 |
| 2017-07-13 | $43.86 | $43.86 | $43.86 | $43.86 | $19.03 | 2 |
| 2017-07-12 | $42.51 | $42.51 | $42.50 | $42.50 | $18.44 | 1,600 |
| 2017-07-11 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 21,650 |
| 2017-07-10 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 0 |
| 2017-07-07 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 0 |
| 2017-07-05 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 0 |
| 2017-07-03 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 0 |
| 2017-06-30 | $47.98 | $47.98 | $47.98 | $47.98 | $20.81 | 0 |
| 2017-06-29 | $48.04 | $48.04 | $47.98 | $47.98 | $20.81 | 103,402 |
| 2017-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-27 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-26 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-23 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-22 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-21 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-20 | $48.50 | $48.50 | $48.50 | $48.50 | $21.04 | 0 |
| 2017-06-19 | $48.55 | $48.63 | $48.50 | $48.50 | $21.04 | 20,220 |
| 2017-06-16 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-15 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-14 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-13 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-12 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-09 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-08 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-07 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-06 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-05 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-02 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-06-01 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-05-31 | $48.03 | $48.03 | $48.03 | $48.03 | $20.84 | 0 |
| 2017-05-30 | $47.32 | $48.03 | $47.32 | $48.03 | $20.84 | 10,000 |
| 2017-05-26 | $43.92 | $43.92 | $43.92 | $43.92 | $19.05 | 0 |
| 2017-05-25 | $43.92 | $43.92 | $43.92 | $43.92 | $19.05 | 0 |
| 2017-05-24 | $43.92 | $43.92 | $43.92 | $43.92 | $19.05 | 0 |
| 2017-05-23 | $43.92 | $43.92 | $43.92 | $43.92 | $19.05 | 230 |
| 2017-05-22 | $43.92 | $43.92 | $43.92 | $43.92 | $19.05 | 1,852 |
| 2017-05-19 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-18 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-17 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 80,000 |
| 2017-05-16 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-15 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-12 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-11 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-10 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 500 |
| 2017-05-09 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-08 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 190,400 |
| 2017-05-05 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 12,200 |
| 2017-05-04 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-03 | $43.16 | $43.16 | $43.16 | $43.16 | $18.72 | 0 |
| 2017-05-02 | $43.13 | $43.16 | $43.13 | $43.16 | $18.72 | 465,556 |
| 2017-05-01 | $42.81 | $42.81 | $42.81 | $42.81 | $18.57 | 22,400 |
| 2017-04-28 | $42.81 | $42.81 | $42.81 | $42.81 | $18.57 | 34,000 |
| 2017-04-27 | $41.22 | $41.22 | $41.22 | $41.22 | $17.88 | 178,220 |
| 2017-04-26 | $43.33 | $43.33 | $43.33 | $43.33 | $18.80 | 241,600 |
| 2017-04-25 | $43.33 | $43.33 | $43.33 | $43.33 | $18.80 | 225,800 |
| 2017-04-24 | $43.33 | $43.33 | $43.33 | $43.33 | $18.80 | 0 |
| 2017-04-21 | $43.33 | $43.33 | $43.33 | $43.33 | $18.80 | 510 |
| 2017-04-20 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 15,000 |
| 2017-04-19 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 0 |
| 2017-04-18 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 0 |
| 2017-04-17 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 29,400 |
| 2017-04-13 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 0 |
| 2017-04-12 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 0 |
| 2017-04-11 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 0 |
| 2017-04-10 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 32,824 |
| 2017-04-07 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 17,400 |
| 2017-04-06 | $43.99 | $43.99 | $43.99 | $43.99 | $19.08 | 11,010 |
| 2017-04-05 | $40.44 | $40.44 | $40.44 | $40.44 | $17.54 | 54,316 |
| 2017-04-04 | $40.44 | $40.44 | $40.44 | $40.44 | $17.54 | 0 |
| 2017-04-03 | $40.44 | $40.44 | $40.44 | $40.44 | $17.54 | 200 |
| 2017-03-31 | $42.99 | $42.99 | $39.89 | $39.89 | $17.30 | 709,800 |
| 2017-03-30 | $39.89 | $39.89 | $39.89 | $39.89 | $17.30 | 62,800 |
| 2017-03-29 | $44.37 | $44.37 | $40.90 | $40.90 | $17.74 | 336,200 |
| 2017-03-28 | $45.15 | $45.15 | $45.15 | $45.15 | $19.33 | 0 |
| 2017-03-27 | $45.15 | $45.15 | $45.15 | $45.15 | $19.33 | 61,600 |
| 2017-03-24 | $45.15 | $45.15 | $45.15 | $45.15 | $19.33 | 200 |
| 2017-03-23 | $44.25 | $44.25 | $44.25 | $44.25 | $18.95 | 0 |
| 2017-03-22 | $44.21 | $44.25 | $44.21 | $44.25 | $18.95 | 324,400 |
| 2017-03-21 | $43.01 | $43.80 | $43.01 | $43.79 | $18.75 | 160,800 |
| 2017-03-20 | $47.10 | $47.10 | $43.30 | $43.31 | $18.54 | 200,200 |
| 2017-03-17 | $39.74 | $39.74 | $39.74 | $39.74 | $17.01 | 0 |
| 2017-03-16 | $39.74 | $39.74 | $39.74 | $39.74 | $17.01 | 0 |
| 2017-03-15 | $39.74 | $39.74 | $39.74 | $39.74 | $17.01 | 0 |
| 2017-03-14 | $39.74 | $39.74 | $39.74 | $39.74 | $17.01 | 0 |
| 2017-03-13 | $39.73 | $39.74 | $39.73 | $39.74 | $17.01 | 1,000 |
| 2017-03-10 | $41.62 | $41.62 | $41.62 | $41.62 | $17.82 | 600 |
| 2017-03-09 | $38.99 | $38.99 | $38.99 | $38.99 | $16.69 | 1,400 |
| 2017-03-08 | $42.52 | $42.52 | $42.52 | $42.52 | $18.21 | 80,000 |
| 2017-03-07 | $42.78 | $42.79 | $42.78 | $42.79 | $18.32 | 60,000 |
| 2017-03-06 | $42.44 | $42.44 | $42.43 | $42.43 | $18.17 | 80,000 |
| 2017-03-03 | $41.52 | $41.52 | $41.52 | $41.52 | $17.78 | 0 |
| 2017-03-02 | $41.52 | $41.52 | $41.52 | $41.52 | $17.78 | 7,200 |
| 2017-03-01 | $42.00 | $42.00 | $42.00 | $42.00 | $17.98 | 0 |
| 2017-02-28 | $41.52 | $42.00 | $41.52 | $42.00 | $17.98 | 200 |
| 2017-02-27 | $38.03 | $38.03 | $38.03 | $38.03 | $16.28 | 0 |
| 2017-02-24 | $38.03 | $38.03 | $38.03 | $38.03 | $16.28 | 0 |
| 2017-02-23 | $38.03 | $38.03 | $38.03 | $38.03 | $16.28 | 0 |
| 2017-02-22 | $38.03 | $38.03 | $38.03 | $38.03 | $16.28 | 200 |
| 2017-02-21 | $37.81 | $37.81 | $37.81 | $37.81 | $16.19 | 0 |
| 2017-02-17 | $37.81 | $37.81 | $37.81 | $37.81 | $16.19 | 200 |
| 2017-02-16 | $40.63 | $40.63 | $40.63 | $40.63 | $17.40 | 2,000 |
| 2017-02-15 | $38.03 | $38.03 | $38.03 | $38.03 | $16.28 | 400 |
| 2017-02-14 | $42.27 | $42.27 | $42.27 | $42.27 | $18.10 | 20,000 |
| 2017-02-13 | $42.27 | $42.27 | $42.27 | $42.27 | $18.10 | 0 |
| 2017-02-10 | $42.27 | $42.27 | $42.27 | $42.27 | $18.10 | 0 |
| 2017-02-09 | $42.27 | $42.27 | $42.27 | $42.27 | $18.10 | 200 |
| 2017-02-08 | $43.28 | $43.32 | $43.28 | $43.32 | $18.55 | 68,400 |
| 2017-02-07 | $40.41 | $40.41 | $40.41 | $40.41 | $17.30 | 0 |
| 2017-02-06 | $40.41 | $40.41 | $40.41 | $40.41 | $17.30 | 0 |
| 2017-02-03 | $40.41 | $40.41 | $40.41 | $40.41 | $17.30 | 0 |
| 2017-02-02 | $40.41 | $40.41 | $40.41 | $40.41 | $17.30 | 0 |
| 2017-02-01 | $40.41 | $40.41 | $40.41 | $40.41 | $17.30 | 720 |
| 2017-01-31 | $40.01 | $40.01 | $40.01 | $40.01 | $17.13 | 2 |
| 2017-01-30 | $43.25 | $43.25 | $43.25 | $43.25 | $18.52 | 0 |
| 2017-01-27 | $43.25 | $43.25 | $43.25 | $43.25 | $18.52 | 0 |
| 2017-01-26 | $43.25 | $43.25 | $43.25 | $43.25 | $18.52 | 0 |
| 2017-01-25 | $40.46 | $43.25 | $40.46 | $43.25 | $18.52 | 1,232 |
| 2017-01-24 | $40.46 | $40.46 | $40.46 | $40.46 | $17.32 | 480 |
| 2017-01-23 | $40.46 | $40.46 | $40.46 | $40.46 | $17.32 | 0 |
| 2017-01-20 | $40.46 | $40.46 | $40.46 | $40.46 | $17.32 | 0 |
| 2017-01-19 | $40.46 | $40.46 | $40.46 | $40.46 | $17.32 | 640 |
| 2017-01-18 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-17 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-13 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-12 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-11 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-10 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-09 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-06 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-05 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-04 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2017-01-03 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 0 |
| 2016-12-30 | $41.11 | $41.11 | $41.11 | $41.11 | $17.60 | 104 |
| 2016-12-29 | $45.54 | $45.54 | $40.36 | $40.36 | $17.28 | 72 |
| 2016-12-28 | $38.30 | $38.30 | $38.30 | $38.30 | $16.40 | 204 |
| 2016-12-27 | $39.77 | $39.77 | $39.77 | $39.77 | $17.03 | 0 |
| 2016-12-23 | $39.77 | $39.77 | $39.77 | $39.77 | $17.03 | 420 |
| 2016-12-22 | $38.91 | $38.91 | $38.91 | $38.91 | $16.66 | 0 |
| 2016-12-21 | $38.91 | $38.91 | $38.91 | $38.91 | $16.66 | 0 |
| 2016-12-20 | $38.91 | $38.91 | $38.91 | $38.91 | $16.66 | 0 |
| 2016-12-19 | $38.91 | $38.91 | $38.91 | $38.91 | $16.66 | 68,326 |
| 2016-12-16 | $41.42 | $41.42 | $41.42 | $41.42 | $17.73 | 0 |
| 2016-12-15 | $41.42 | $41.42 | $41.42 | $41.42 | $17.73 | 0 |
| 2016-12-14 | $41.42 | $41.42 | $41.42 | $41.42 | $17.73 | 0 |
| 2016-12-13 | $41.42 | $41.42 | $41.42 | $41.42 | $17.73 | 260 |
| 2016-12-12 | $38.33 | $38.33 | $38.33 | $38.33 | $16.41 | 200 |
| 2016-12-09 | $36.27 | $36.27 | $36.27 | $36.27 | $15.53 | 150 |
| 2016-12-08 | $36.33 | $36.33 | $36.33 | $36.33 | $15.55 | 0 |
| 2016-12-07 | $36.33 | $36.33 | $36.33 | $36.33 | $15.55 | 0 |
| 2016-12-06 | $36.33 | $36.33 | $36.33 | $36.33 | $15.55 | 200 |
| 2016-12-05 | $43.80 | $43.80 | $43.80 | $43.80 | $18.75 | 0 |
| 2016-12-02 | $43.80 | $43.80 | $43.80 | $43.80 | $18.75 | 0 |
| 2016-12-01 | $40.70 | $43.80 | $40.70 | $43.80 | $18.75 | 164,800 |
| 2016-11-30 | $39.55 | $39.55 | $39.55 | $39.55 | $16.93 | 0 |
| 2016-11-29 | $39.55 | $39.55 | $39.55 | $39.55 | $16.93 | 0 |
| 2016-11-28 | $39.55 | $39.55 | $39.55 | $39.55 | $16.93 | 0 |
| 2016-11-25 | $39.55 | $39.55 | $39.55 | $39.55 | $16.93 | 150 |
| 2016-11-23 | $36.96 | $36.96 | $36.96 | $36.96 | $15.82 | 0 |
| 2016-11-22 | $36.96 | $36.96 | $36.96 | $36.96 | $15.82 | 2,124 |
| 2016-11-21 | $36.12 | $36.12 | $36.12 | $36.12 | $15.46 | 210 |
| 2016-11-18 | $35.57 | $35.57 | $35.57 | $35.57 | $15.23 | 0 |
| 2016-11-17 | $35.57 | $35.57 | $35.57 | $35.57 | $15.23 | 0 |
| 2016-11-16 | $35.57 | $35.57 | $35.57 | $35.57 | $15.23 | 1,412 |
| 2016-11-15 | $39.28 | $39.28 | $39.28 | $39.28 | $16.82 | 0 |
| 2016-11-14 | $39.28 | $39.28 | $39.28 | $39.28 | $16.82 | 0 |
| 2016-11-11 | $39.28 | $39.28 | $39.28 | $39.28 | $16.82 | 0 |
| 2016-11-10 | $39.28 | $39.28 | $39.28 | $39.28 | $16.82 | 0 |
| 2016-11-09 | $39.28 | $39.28 | $39.28 | $39.28 | $16.82 | 1,192 |
| 2016-11-08 | $47.00 | $47.00 | $47.00 | $47.00 | $20.12 | 1,400 |
| 2016-11-07 | $41.07 | $41.07 | $41.07 | $41.07 | $17.58 | 0 |
| 2016-11-04 | $41.07 | $41.07 | $41.07 | $41.07 | $17.58 | 0 |
| 2016-11-03 | $41.07 | $41.07 | $41.07 | $41.07 | $17.58 | 1,060 |
| 2016-11-02 | $44.56 | $44.57 | $44.56 | $44.57 | $19.08 | 50,000 |
| 2016-11-01 | $44.28 | $44.28 | $44.28 | $44.28 | $18.96 | 0 |
| 2016-10-31 | $44.28 | $44.28 | $44.28 | $44.28 | $18.96 | 0 |
| 2016-10-28 | $44.24 | $44.28 | $44.24 | $44.28 | $18.96 | 24,000 |
| 2016-10-27 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 0 |
| 2016-10-26 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 0 |
| 2016-10-25 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 0 |
| 2016-10-24 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 0 |
| 2016-10-21 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 0 |
| 2016-10-20 | $44.14 | $44.14 | $44.14 | $44.14 | $18.90 | 200 |
| 2016-10-19 | $41.33 | $41.33 | $41.33 | $41.33 | $17.70 | 1,008 |
| 2016-10-18 | $41.33 | $41.33 | $41.33 | $41.33 | $17.70 | 0 |
| 2016-10-17 | $41.33 | $41.33 | $41.33 | $41.33 | $17.70 | 348 |
| 2016-10-14 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-13 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-12 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-11 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-10 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-07 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 7,890 |
| 2016-10-06 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-05 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-04 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 0 |
| 2016-10-03 | $43.35 | $43.35 | $43.35 | $43.35 | $18.56 | 340 |
| 2016-09-30 | $44.16 | $44.16 | $44.16 | $44.16 | $18.91 | 512 |
| 2016-09-29 | $45.44 | $45.44 | $45.44 | $45.44 | $19.46 | 0 |
| 2016-09-28 | $45.44 | $45.44 | $45.44 | $45.44 | $19.46 | 0 |
| 2016-09-27 | $45.44 | $45.44 | $45.44 | $45.44 | $19.20 | 374 |
| 2016-09-26 | $45.43 | $45.43 | $45.43 | $45.43 | $19.19 | 0 |
| 2016-09-23 | $45.43 | $45.43 | $45.43 | $45.43 | $19.19 | 200 |
| 2016-09-22 | $45.43 | $45.43 | $45.43 | $45.43 | $19.19 | 248 |
| 2016-09-21 | $43.54 | $43.54 | $43.54 | $43.54 | $18.39 | 326 |
| 2016-09-20 | $43.13 | $43.13 | $43.13 | $43.13 | $18.22 | 0 |
| 2016-09-19 | $43.13 | $43.13 | $43.13 | $43.13 | $18.22 | 90 |
| 2016-09-16 | $44.41 | $44.41 | $44.41 | $44.41 | $18.76 | 0 |
| 2016-09-15 | $41.76 | $44.41 | $41.76 | $44.41 | $18.76 | 146,048 |
| 2016-09-14 | $47.73 | $47.73 | $47.73 | $47.73 | $20.17 | 14,800 |
| 2016-09-13 | $47.73 | $47.73 | $47.73 | $47.73 | $20.17 | 0 |
| 2016-09-12 | $47.73 | $47.73 | $47.73 | $47.73 | $20.17 | 4,000 |
| 2016-09-09 | $47.73 | $47.73 | $47.73 | $47.73 | $20.17 | 0 |
| 2016-09-08 | $47.73 | $47.73 | $47.73 | $47.73 | $20.17 | 100 |
| 2016-09-07 | $41.63 | $41.63 | $41.63 | $41.63 | $17.59 | 0 |
| 2016-09-06 | $41.63 | $41.63 | $41.63 | $41.63 | $17.59 | 0 |
| 2016-09-02 | $41.63 | $41.63 | $41.63 | $41.63 | $17.59 | 6,200 |
| 2016-09-01 | $41.63 | $41.63 | $41.63 | $41.63 | $17.59 | 40,000 |
| 2016-08-31 | $41.63 | $41.63 | $41.63 | $41.63 | $17.59 | 56 |
| 2016-08-30 | $43.67 | $43.67 | $43.67 | $43.67 | $18.45 | 56 |
| 2016-08-29 | $45.45 | $45.48 | $45.45 | $45.48 | $19.21 | 80,000 |
| 2016-08-26 | $46.25 | $46.25 | $46.25 | $46.25 | $19.54 | 0 |
| 2016-08-25 | $46.23 | $46.25 | $46.23 | $46.25 | $19.54 | 40,000 |
| 2016-08-24 | $44.23 | $44.23 | $44.23 | $44.23 | $18.69 | 270 |
| 2016-08-23 | $46.13 | $46.13 | $46.13 | $46.13 | $19.49 | 0 |
| 2016-08-22 | $43.26 | $46.13 | $43.26 | $46.13 | $19.49 | 80,230 |
| 2016-08-19 | $46.83 | $46.83 | $46.83 | $46.83 | $19.78 | 0 |
| 2016-08-18 | $46.83 | $46.83 | $46.83 | $46.83 | $19.78 | 82,408 |
| 2016-08-17 | $48.12 | $48.12 | $48.12 | $48.12 | $20.33 | 200,000 |
| 2016-08-16 | $46.44 | $46.44 | $46.44 | $46.44 | $19.62 | 0 |
| 2016-08-15 | $46.44 | $46.44 | $46.44 | $46.44 | $19.62 | 0 |
| 2016-08-12 | $46.44 | $46.44 | $46.44 | $46.44 | $19.62 | 0 |
| 2016-08-11 | $46.44 | $46.44 | $46.44 | $46.44 | $19.62 | 0 |
| 2016-08-10 | $47.71 | $47.71 | $46.44 | $46.44 | $19.62 | 200,418 |
| 2016-08-09 | $46.83 | $46.83 | $46.83 | $46.83 | $19.78 | 0 |
| 2016-08-08 | $46.83 | $46.83 | $46.83 | $46.83 | $19.78 | 30,200 |
| 2016-08-05 | $47.47 | $47.47 | $47.47 | $47.47 | $20.06 | 3,546 |
| 2016-08-04 | $46.40 | $46.40 | $46.40 | $46.40 | $19.60 | 0 |
| 2016-08-03 | $46.40 | $46.40 | $46.40 | $46.40 | $19.60 | 0 |
| 2016-08-02 | $46.40 | $46.40 | $46.40 | $46.40 | $19.60 | 160 |
| 2016-08-01 | $45.81 | $45.81 | $45.81 | $45.81 | $19.35 | 0 |
| 2016-07-29 | $45.81 | $45.81 | $45.81 | $45.81 | $19.35 | 1,030 |
| 2016-07-28 | $43.69 | $43.69 | $43.69 | $43.69 | $18.46 | 19,844 |
| 2016-07-27 | $46.86 | $46.86 | $46.86 | $46.86 | $19.80 | 0 |
| 2016-07-26 | $46.86 | $46.86 | $46.86 | $46.86 | $19.80 | 0 |
| 2016-07-25 | $46.86 | $46.86 | $46.86 | $46.86 | $19.80 | 0 |
| 2016-07-22 | $46.86 | $46.86 | $46.86 | $46.86 | $19.80 | 0 |
| 2016-07-21 | $46.87 | $46.87 | $46.86 | $46.86 | $19.80 | 43,200 |
| 2016-07-20 | $47.69 | $47.72 | $45.48 | $45.48 | $19.21 | 40,692 |
| 2016-07-19 | $44.05 | $44.06 | $44.05 | $44.06 | $18.61 | 854 |
| 2016-07-18 | $46.24 | $46.24 | $46.24 | $46.24 | $19.53 | 0 |
| 2016-07-15 | $46.22 | $46.24 | $46.22 | $46.24 | $19.53 | 269,600 |
| 2016-07-14 | $46.85 | $46.87 | $46.85 | $46.87 | $19.80 | 80,410 |
| 2016-07-13 | $47.17 | $47.21 | $44.95 | $44.95 | $18.99 | 278,078 |
| 2016-07-12 | $45.91 | $45.91 | $45.91 | $45.91 | $19.40 | 40,070 |
| 2016-07-11 | $46.09 | $46.09 | $46.09 | $46.09 | $19.47 | 90 |
| 2016-07-08 | $49.25 | $49.25 | $49.25 | $49.25 | $20.81 | 0 |
| 2016-07-07 | $49.25 | $49.25 | $49.25 | $49.25 | $20.81 | 0 |
| 2016-07-06 | $49.92 | $49.97 | $49.25 | $49.25 | $20.81 | 261,750 |
| 2016-07-05 | $46.54 | $46.54 | $46.54 | $46.54 | $19.66 | 600 |
| 2016-07-01 | $45.48 | $45.48 | $45.48 | $45.48 | $19.21 | 120 |
| 2016-06-30 | $47.43 | $47.43 | $47.43 | $47.43 | $20.04 | 0 |
| 2016-06-29 | $47.28 | $47.43 | $45.83 | $47.43 | $20.04 | 122,880 |
| 2016-06-28 | $46.75 | $46.77 | $46.75 | $46.77 | $19.76 | 100,000 |
| 2016-06-27 | $45.92 | $45.93 | $45.91 | $45.93 | $19.40 | 228,200 |
| 2016-06-24 | $41.00 | $41.00 | $41.00 | $41.00 | $17.32 | 0 |
| 2016-06-23 | $41.00 | $41.00 | $41.00 | $41.00 | $17.32 | 0 |
| 2016-06-22 | $41.00 | $41.00 | $41.00 | $41.00 | $17.32 | 480 |
| 2016-06-21 | $41.16 | $42.77 | $41.16 | $42.77 | $18.07 | 2,544 |
| 2016-06-20 | $42.53 | $42.53 | $42.53 | $42.53 | $17.97 | 0 |
| 2016-06-17 | $42.57 | $42.57 | $42.53 | $42.53 | $17.97 | 12,000 |
| 2016-06-16 | $42.75 | $42.76 | $42.75 | $42.76 | $18.06 | 264,600 |
| 2016-06-15 | $40.64 | $40.64 | $40.63 | $40.63 | $17.17 | 758 |
| 2016-06-14 | $42.64 | $42.64 | $42.64 | $42.64 | $18.01 | 0 |
| 2016-06-13 | $42.64 | $42.64 | $42.64 | $42.64 | $18.01 | 0 |
| 2016-06-10 | $42.64 | $42.64 | $42.64 | $42.64 | $18.01 | 0 |
| 2016-06-09 | $42.64 | $42.64 | $42.64 | $42.64 | $18.01 | 0 |
| 2016-06-08 | $42.64 | $42.64 | $42.64 | $42.64 | $18.01 | 702 |
| 2016-06-07 | $44.12 | $44.12 | $44.12 | $44.12 | $18.64 | 0 |
| 2016-06-06 | $44.12 | $44.12 | $44.12 | $44.12 | $18.64 | 76,000 |
| 2016-06-03 | $43.79 | $43.79 | $43.79 | $43.79 | $18.50 | 600 |
| 2016-06-02 | $43.79 | $43.79 | $43.79 | $43.79 | $18.50 | 0 |
| 2016-06-01 | $43.79 | $43.79 | $43.79 | $43.79 | $18.50 | 20,000 |
| 2016-05-31 | $43.79 | $43.79 | $43.79 | $43.79 | $18.50 | 0 |
| 2016-05-27 | $43.79 | $43.79 | $43.79 | $43.79 | $18.50 | 20,000 |
| 2016-05-26 | $41.30 | $44.34 | $41.30 | $44.34 | $18.73 | 10,200 |
| 2016-05-25 | $45.08 | $45.08 | $43.28 | $43.28 | $18.29 | 26,780 |
| 2016-05-24 | $43.89 | $43.89 | $41.47 | $41.47 | $17.52 | 120,400 |
| 2016-05-23 | $43.54 | $43.57 | $43.54 | $43.54 | $18.39 | 163,960 |
| 2016-05-20 | $41.47 | $41.47 | $41.47 | $41.47 | $17.52 | 212 |
| 2016-05-19 | $40.15 | $40.15 | $40.15 | $40.15 | $16.96 | 44,418 |
| 2016-05-18 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 0 |
| 2016-05-17 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 30,800 |
| 2016-05-16 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 0 |
| 2016-05-13 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 0 |
| 2016-05-12 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 390,000 |
| 2016-05-11 | $44.27 | $44.27 | $44.27 | $44.27 | $18.70 | 1,890 |
| 2016-05-10 | $44.68 | $44.68 | $44.68 | $44.68 | $18.88 | 6 |
| 2016-05-09 | $42.99 | $42.99 | $42.99 | $42.99 | $18.16 | 0 |
| 2016-05-06 | $42.99 | $42.99 | $42.99 | $42.99 | $18.16 | 0 |
| 2016-05-05 | $42.99 | $42.99 | $42.99 | $42.99 | $18.16 | 4,908 |
| 2016-05-04 | $41.56 | $41.56 | $41.56 | $41.56 | $17.56 | 0 |
| 2016-05-03 | $41.56 | $41.56 | $41.56 | $41.56 | $17.56 | 122,400 |
| 2016-05-02 | $41.56 | $41.56 | $41.56 | $41.56 | $17.56 | 0 |
| 2016-04-29 | $41.56 | $41.56 | $41.56 | $41.56 | $17.56 | 0 |
| 2016-04-28 | $41.56 | $41.56 | $41.56 | $41.56 | $17.56 | 140 |
| 2016-04-27 | $44.49 | $44.49 | $44.49 | $44.49 | $18.79 | 121,750 |
| 2016-04-26 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-25 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-22 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-21 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-20 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-19 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-18 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-15 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 0 |
| 2016-04-14 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 100,000 |
| 2016-04-13 | $42.91 | $42.91 | $42.91 | $42.91 | $18.13 | 856 |
| 2016-04-12 | $41.74 | $41.74 | $41.74 | $41.74 | $17.63 | 0 |
| 2016-04-11 | $41.74 | $41.74 | $41.74 | $41.74 | $17.63 | 0 |
| 2016-04-08 | $43.53 | $43.57 | $41.74 | $41.74 | $17.63 | 62,608 |
| 2016-04-07 | $41.83 | $41.83 | $41.83 | $41.83 | $17.67 | 0 |
| 2016-04-06 | $41.83 | $41.83 | $41.83 | $41.83 | $17.67 | 0 |
| 2016-04-05 | $41.82 | $41.83 | $41.82 | $41.83 | $17.67 | 220,000 |
| 2016-04-04 | $41.91 | $41.91 | $41.91 | $41.91 | $17.71 | 0 |
| 2016-04-01 | $41.91 | $41.91 | $41.91 | $41.91 | $17.71 | 0 |
| 2016-03-31 | $41.91 | $41.91 | $41.91 | $41.91 | $17.71 | 0 |
| 2016-03-30 | $41.91 | $41.91 | $41.91 | $41.91 | $17.71 | 144 |
| 2016-03-29 | $41.59 | $41.59 | $41.59 | $41.59 | $17.57 | 0 |
| 2016-03-28 | $41.59 | $41.59 | $41.59 | $41.59 | $17.57 | 0 |
| 2016-03-24 | $41.59 | $41.59 | $41.59 | $41.59 | $17.57 | 728 |
| 2016-03-23 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-22 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-21 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-18 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-17 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-16 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 1,000 |
| 2016-03-15 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 0 |
| 2016-03-14 | $40.32 | $40.32 | $40.32 | $40.32 | $17.03 | 170 |
| 2016-03-11 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 0 |
| 2016-03-10 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 930 |
| 2016-03-09 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 5,760 |
| 2016-03-08 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 0 |
| 2016-03-07 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 0 |
| 2016-03-04 | $39.72 | $39.72 | $39.72 | $39.72 | $16.78 | 1,336 |
| 2016-03-03 | $41.21 | $41.21 | $41.21 | $41.21 | $17.41 | 0 |
| 2016-03-02 | $41.21 | $41.21 | $41.21 | $41.21 | $17.41 | 0 |
| 2016-03-01 | $41.21 | $41.21 | $41.21 | $41.21 | $17.41 | 4 |
| 2016-02-29 | $40.49 | $40.49 | $40.49 | $40.49 | $17.11 | 0 |
| 2016-02-26 | $40.49 | $40.49 | $40.49 | $40.49 | $17.11 | 540 |
| 2016-02-25 | $40.40 | $40.40 | $40.40 | $40.40 | $17.07 | 892 |
| 2016-02-24 | $41.27 | $41.27 | $41.27 | $41.27 | $17.43 | 0 |
| 2016-02-23 | $38.63 | $41.27 | $38.63 | $41.27 | $17.43 | 121,326 |
| 2016-02-22 | $41.57 | $41.57 | $41.37 | $41.37 | $17.48 | 2,570 |
| 2016-02-19 | $42.38 | $42.39 | $42.38 | $42.39 | $17.91 | 200,000 |
| 2016-02-18 | $40.11 | $40.11 | $40.11 | $40.11 | $16.95 | 420 |
| 2016-02-17 | $40.67 | $40.67 | $40.13 | $40.13 | $16.95 | 4,210 |
| 2016-02-16 | $41.46 | $41.46 | $41.46 | $41.46 | $17.51 | 0 |
| 2016-02-12 | $41.46 | $41.47 | $41.46 | $41.46 | $17.51 | 32,000 |
| 2016-02-11 | $43.18 | $43.18 | $43.18 | $43.18 | $18.24 | 0 |
| 2016-02-10 | $43.16 | $43.18 | $43.16 | $43.18 | $18.24 | 60,000 |
| 2016-02-09 | $44.09 | $44.18 | $44.09 | $44.18 | $18.67 | 280,000 |
| 2016-02-08 | $44.17 | $44.17 | $44.17 | $44.17 | $18.66 | 82,000 |
| 2016-02-05 | $44.17 | $44.17 | $44.17 | $44.17 | $18.66 | 86,980 |
| 2016-02-04 | $44.18 | $44.18 | $44.17 | $44.17 | $18.66 | 76,000 |
| 2016-02-03 | $44.57 | $44.58 | $44.57 | $44.58 | $18.83 | 160,000 |
| 2016-02-02 | $41.26 | $41.26 | $41.26 | $41.26 | $17.43 | 3,008 |
| 2016-02-01 | $43.85 | $43.86 | $41.86 | $41.86 | $17.69 | 229,440 |
| 2016-01-29 | $37.88 | $37.88 | $37.88 | $37.88 | $16.00 | 176,000 |
| 2016-01-28 | $37.88 | $37.88 | $37.88 | $37.88 | $16.00 | 0 |
| 2016-01-27 | $37.88 | $37.88 | $37.88 | $37.88 | $16.00 | 1,014 |
| 2016-01-26 | $37.88 | $37.88 | $37.88 | $37.88 | $16.00 | 766 |
| 2016-01-25 | $35.95 | $35.95 | $35.95 | $35.95 | $15.19 | 0 |
| 2016-01-22 | $35.95 | $35.95 | $35.95 | $35.95 | $15.19 | 0 |
| 2016-01-21 | $35.95 | $35.95 | $35.95 | $35.95 | $15.19 | 0 |
| 2016-01-20 | $35.82 | $36.12 | $35.82 | $35.95 | $15.19 | 678 |
| 2016-01-19 | $37.85 | $37.85 | $37.85 | $37.85 | $15.99 | 672 |
| 2016-01-15 | $40.20 | $40.24 | $39.46 | $39.46 | $16.67 | 94,850 |
| 2016-01-14 | $40.10 | $40.14 | $40.10 | $40.12 | $16.95 | 60,000 |
| 2016-01-13 | $40.21 | $40.29 | $40.20 | $40.29 | $17.02 | 224,200 |
| 2016-01-12 | $37.86 | $37.86 | $37.86 | $37.86 | $16.00 | 0 |
| 2016-01-11 | $37.86 | $37.86 | $37.86 | $37.86 | $16.00 | 0 |
| 2016-01-08 | $37.86 | $37.86 | $37.86 | $37.86 | $16.00 | 1,200 |
| 2016-01-07 | $40.50 | $40.50 | $37.71 | $37.86 | $16.00 | 184,412 |
| 2016-01-06 | $40.31 | $40.31 | $40.31 | $40.31 | $17.03 | 0 |
| 2016-01-05 | $40.25 | $40.31 | $40.25 | $40.31 | $17.03 | 256,200 |
| 2016-01-04 | $38.39 | $38.39 | $38.39 | $38.39 | $16.22 | 48,480 |
| 2015-12-31 | $38.39 | $38.39 | $38.39 | $38.39 | $16.22 | 20,000 |
| 2015-12-30 | $38.39 | $38.39 | $38.39 | $38.39 | $16.22 | 0 |
| 2015-12-29 | $38.39 | $38.39 | $38.39 | $38.39 | $16.22 | 200 |
| 2015-12-28 | $38.39 | $38.39 | $38.39 | $38.39 | $16.22 | 140 |
| 2015-12-24 | $41.17 | $41.17 | $36.73 | $36.73 | $15.52 | 1,434 |
| 2015-12-23 | $37.70 | $37.70 | $37.70 | $37.70 | $15.93 | 1,098 |
| 2015-12-22 | $37.22 | $37.22 | $37.22 | $37.22 | $15.72 | 3,250 |
| 2015-12-21 | $37.47 | $37.47 | $37.47 | $37.47 | $15.83 | 0 |
| 2015-12-18 | $37.47 | $37.47 | $37.47 | $37.47 | $15.83 | 0 |
| 2015-12-17 | $37.47 | $37.47 | $37.47 | $37.47 | $15.83 | 51,280 |
| 2015-12-16 | $37.47 | $37.47 | $37.47 | $37.47 | $15.83 | 130 |
| 2015-12-15 | $37.59 | $37.59 | $37.59 | $37.59 | $15.88 | 0 |
| 2015-12-14 | $37.59 | $37.59 | $37.59 | $37.59 | $15.88 | 0 |
| 2015-12-11 | $37.59 | $37.59 | $37.59 | $37.59 | $15.88 | 1,970 |
| 2015-12-10 | $39.48 | $39.48 | $39.48 | $39.48 | $16.68 | 0 |
| 2015-12-09 | $39.48 | $39.48 | $39.48 | $39.48 | $16.68 | 100 |
| 2015-12-08 | $35.75 | $35.75 | $35.75 | $35.75 | $15.10 | 0 |
| 2015-12-07 | $35.75 | $35.75 | $35.75 | $35.75 | $15.10 | 568 |
| 2015-12-04 | $37.91 | $37.91 | $37.91 | $37.91 | $16.01 | 22,000 |
| 2015-12-03 | $37.91 | $37.91 | $37.91 | $37.91 | $16.01 | 0 |
| 2015-12-02 | $37.91 | $37.91 | $37.91 | $37.91 | $16.01 | 88 |
| 2015-12-01 | $37.91 | $37.91 | $37.91 | $37.91 | $16.01 | 2,600 |
| 2015-11-30 | $38.00 | $38.00 | $38.00 | $38.00 | $16.05 | 50,000 |
| 2015-11-27 | $38.00 | $38.00 | $38.00 | $38.00 | $16.05 | 100,000 |
| 2015-11-25 | $36.94 | $36.94 | $36.94 | $36.94 | $15.61 | 1,604 |
| 2015-11-24 | $35.87 | $38.18 | $35.87 | $38.18 | $16.13 | 40,018 |
| 2015-11-23 | $38.45 | $38.46 | $38.44 | $38.46 | $16.25 | 552,000 |
| 2015-11-20 | $36.83 | $36.83 | $36.83 | $36.83 | $15.56 | 360 |
| 2015-11-19 | $36.83 | $36.83 | $36.83 | $36.83 | $15.56 | 138,400 |
| 2015-11-18 | $36.83 | $36.83 | $36.83 | $36.83 | $15.56 | 110,046 |
| 2015-11-13 | $36.83 | $36.83 | $36.83 | $36.83 | $15.56 | 1,686 |
| 2015-11-12 | $38.51 | $38.51 | $38.51 | $38.51 | $16.27 | 0 |
| 2015-11-11 | $38.51 | $38.51 | $38.51 | $38.51 | $16.27 | 0 |
| 2015-11-10 | $38.51 | $38.51 | $38.51 | $38.51 | $16.27 | 0 |
| 2015-11-09 | $38.51 | $38.51 | $38.51 | $38.51 | $16.27 | 3,270 |
| 2015-11-06 | $36.19 | $36.19 | $36.19 | $36.19 | $15.29 | 1,146 |
| 2015-11-05 | $37.36 | $37.36 | $37.36 | $37.36 | $15.78 | 0 |
| 2015-11-04 | $37.36 | $37.36 | $37.36 | $37.36 | $15.78 | 201,270 |
| 2015-11-03 | $36.91 | $36.91 | $36.91 | $36.91 | $15.59 | 0 |
| 2015-11-02 | $36.91 | $36.91 | $36.91 | $36.91 | $15.59 | 320,000 |
| 2015-10-30 | $36.92 | $37.36 | $36.92 | $37.36 | $15.78 | 252 |
| 2015-10-29 | $36.86 | $36.87 | $36.86 | $36.87 | $15.57 | 400,470 |
| 2015-10-28 | $37.34 | $37.50 | $37.30 | $37.44 | $15.82 | 0 |
| 2015-10-27 | $37.34 | $37.50 | $37.30 | $37.44 | $15.82 | 1,326,178 |
| 2015-10-26 | $36.59 | $36.59 | $36.59 | $36.59 | $15.46 | 110 |
| 2015-10-23 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-22 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-21 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-20 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-19 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-16 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-15 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-14 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-13 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-12 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-09 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-08 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 0 |
| 2015-10-07 | $35.19 | $35.19 | $35.19 | $35.19 | $14.87 | 1,322 |
| 2015-10-06 | $34.19 | $34.19 | $34.19 | $34.19 | $14.44 | 0 |
| 2015-10-05 | $34.19 | $34.19 | $34.19 | $34.19 | $14.44 | 2,456 |
| 2015-10-02 | $35.29 | $35.29 | $35.29 | $35.29 | $14.91 | 54,200 |
| 2015-10-01 | $35.79 | $38.18 | $35.75 | $38.18 | $16.13 | 155,370 |
| 2015-09-30 | $35.16 | $35.30 | $32.62 | $35.30 | $14.91 | 188,610 |
| 2015-09-29 | $32.44 | $32.44 | $32.44 | $32.44 | $13.71 | 668 |
| 2015-09-28 | $34.12 | $34.12 | $34.12 | $34.12 | $14.42 | 0 |
| 2015-09-25 | $34.12 | $34.12 | $34.12 | $34.12 | $14.42 | 2 |
| 2015-09-24 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 0 |
| 2015-09-23 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 0 |
| 2015-09-22 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 0 |
| 2015-09-21 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 0 |
| 2015-09-18 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 0 |
| 2015-09-17 | $35.31 | $35.31 | $35.31 | $35.31 | $14.92 | 852 |
| 2015-09-16 | $35.18 | $35.18 | $35.18 | $35.18 | $14.86 | 0 |
| 2015-09-15 | $35.18 | $35.18 | $35.18 | $35.18 | $14.86 | 60,000 |
| 2015-09-14 | $32.88 | $32.88 | $32.88 | $32.88 | $13.89 | 1,200 |
| 2015-09-11 | $37.58 | $37.58 | $37.58 | $37.58 | $15.88 | 444,000 |
| 2015-09-10 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-09 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-08 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-04 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-03 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-02 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-09-01 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 0 |
| 2015-08-31 | $38.31 | $38.32 | $38.31 | $38.32 | $16.19 | 56,000 |
| 2015-08-28 | $38.19 | $38.19 | $38.18 | $38.18 | $16.13 | 40,800 |
| 2015-08-27 | $34.83 | $34.83 | $34.83 | $34.83 | $14.72 | 0 |
| 2015-08-26 | $34.83 | $34.83 | $34.83 | $34.83 | $14.72 | 920 |
| 2015-08-25 | $33.12 | $38.58 | $33.12 | $33.35 | $14.09 | 0 |
| 2015-08-24 | $33.12 | $38.58 | $33.12 | $33.35 | $14.09 | 1,574 |
| 2015-08-21 | $36.36 | $36.36 | $36.36 | $36.36 | $15.36 | 15,524 |
| 2015-08-20 | $37.35 | $37.35 | $37.35 | $37.35 | $15.78 | 2,382 |
| 2015-08-19 | $38.47 | $38.47 | $38.47 | $38.47 | $16.25 | 0 |
| 2015-08-18 | $38.47 | $38.47 | $38.47 | $38.47 | $16.25 | 0 |
| 2015-08-17 | $38.47 | $38.47 | $38.47 | $38.47 | $16.25 | 0 |
| 2015-08-14 | $38.47 | $38.47 | $38.47 | $38.47 | $16.25 | 1,950 |
| 2015-08-13 | $38.21 | $38.21 | $38.21 | $38.21 | $16.14 | 90 |
| 2015-08-12 | $40.10 | $40.14 | $40.10 | $40.14 | $16.96 | 0 |
| 2015-08-11 | $40.10 | $40.14 | $40.10 | $40.14 | $16.96 | 0 |
| 2015-08-10 | $40.10 | $40.14 | $40.10 | $40.14 | $16.96 | 34,400 |
| 2015-08-07 | $39.12 | $39.73 | $39.12 | $39.72 | $16.78 | 0 |
| 2015-08-06 | $39.12 | $39.73 | $39.12 | $39.72 | $16.78 | 0 |
| 2015-08-05 | $39.12 | $39.73 | $39.12 | $39.72 | $16.78 | 496,400 |
| 2015-08-04 | $39.09 | $39.09 | $39.09 | $39.09 | $16.51 | 135,000 |
| 2015-08-03 | $38.92 | $38.92 | $37.05 | $37.09 | $15.67 | 0 |
| 2015-07-31 | $38.92 | $38.92 | $37.05 | $37.09 | $15.67 | 0 |
| 2015-07-30 | $38.92 | $38.92 | $37.05 | $37.09 | $15.67 | 58,208 |
| 2015-07-29 | $36.45 | $37.05 | $36.45 | $37.05 | $15.65 | 0 |
| 2015-07-28 | $36.45 | $37.05 | $36.45 | $37.05 | $15.65 | 0 |
| 2015-07-27 | $36.45 | $37.05 | $36.45 | $37.05 | $15.65 | 90,076 |
| 2015-07-24 | $37.43 | $37.44 | $37.43 | $37.44 | $15.82 | 0 |
| 2015-07-23 | $37.43 | $37.44 | $37.43 | $37.44 | $15.82 | 40,000 |
| 2015-07-22 | $37.01 | $37.01 | $37.01 | $37.01 | $15.64 | 0 |
| 2015-07-21 | $37.01 | $37.01 | $37.01 | $37.01 | $15.64 | 0 |
Nippon Telegraph & Telephone Corp (NPPXF) News Headlines
Recent Nippon Telegraph & Telephone Corp (NPPXF) News
Similar Companies to Nippon Telegraph & Telephone Corp (NPPXF) 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 | -- | -- | -- |