Prysmian S.p.A (PRYMF) Exchange: PINK
Data as of May 3, 2024
$55.50 ($0.49) 0.89%
Prysmian S.p.A - Daily Information
Click for more stock information on Prysmian S.p.A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $55.05 |
| Previous Close | $55.50 |
| High | $57.00 |
| Low | $54.74 |
| Adjusted Open | $55.05 |
| Previous Adjusted Close | $55.50 |
| Adjusted High | $57.00 |
| Adjusted Low | $54.74 |
About Prysmian S.p.A (PRYMF)
No Description Available
Invest in Prysmian S.p.A (PRYMF)
Historical Stock Data for Prysmian S.p.A (PRYMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $55.05 | $57.00 | $54.74 | $55.50 | $55.50 | 1,809 |
| 2024-04-25 | $53.81 | $55.01 | $53.02 | $55.01 | $55.01 | 700 |
| 2024-04-24 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 534 |
| 2024-04-23 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 807 |
| 2024-04-22 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 267 |
| 2024-04-19 | $55.75 | $55.97 | $54.65 | $54.65 | $53.92 | 747 |
| 2024-04-18 | $51.80 | $54.00 | $51.80 | $54.00 | $52.56 | 454 |
| 2024-04-17 | $53.27 | $53.27 | $50.10 | $50.10 | $48.77 | 549 |
| 2024-04-16 | $55.14 | $55.14 | $55.14 | $55.14 | $53.68 | 184 |
| 2024-04-15 | $54.97 | $56.00 | $54.05 | $54.05 | $52.61 | 1,026 |
| 2024-04-12 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 535 |
| 2024-04-11 | $52.30 | $52.30 | $51.40 | $51.40 | $51.40 | 658 |
| 2024-04-10 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 214 |
| 2024-04-09 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 1,863 |
| 2024-04-08 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 339 |
| 2024-04-05 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 38,565 |
| 2024-04-04 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 558 |
| 2024-04-03 | $52.50 | $52.50 | $52.20 | $52.20 | $52.20 | 558 |
| 2024-04-02 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 1,847 |
| 2024-04-01 | $50.25 | $53.75 | $50.25 | $53.75 | $53.75 | 1,847 |
| 2024-03-28 | $53.53 | $54.19 | $52.38 | $52.38 | $52.38 | 1,498 |
| 2024-03-27 | $53.97 | $53.97 | $51.63 | $51.63 | $51.63 | 1,395 |
| 2024-03-26 | $55.27 | $55.59 | $55.27 | $55.59 | $55.59 | 877 |
| 2024-03-25 | $54.95 | $54.95 | $52.53 | $52.53 | $52.53 | 398 |
| 2024-03-22 | $51.97 | $53.50 | $51.97 | $53.43 | $53.43 | 28,209 |
| 2024-03-21 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 216 |
| 2024-03-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,691 |
| 2024-03-19 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 851 |
| 2024-03-18 | $53.21 | $53.37 | $52.08 | $53.37 | $53.37 | 592 |
| 2024-03-15 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 1,495 |
| 2024-03-14 | $50.84 | $54.21 | $50.84 | $52.07 | $52.07 | 10,254 |
| 2024-03-13 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 161 |
| 2024-03-12 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 160 |
| 2024-03-11 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 160 |
| 2024-03-08 | $52.57 | $52.91 | $50.94 | $50.94 | $50.94 | 934 |
| 2024-03-07 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 273 |
| 2024-03-06 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 411 |
| 2024-03-05 | $52.15 | $52.15 | $51.99 | $51.99 | $51.99 | 377 |
| 2024-03-04 | $52.19 | $52.19 | $49.75 | $50.03 | $50.03 | 981 |
| 2024-03-01 | $50.15 | $51.59 | $49.32 | $51.00 | $51.00 | 1,544 |
| 2024-02-29 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 8,813 |
| 2024-02-28 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 366 |
| 2024-02-27 | $50.04 | $50.04 | $46.00 | $46.00 | $46.00 | 767 |
| 2024-02-26 | $48.00 | $48.00 | $46.55 | $46.55 | $46.55 | 951 |
| 2024-02-23 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 743 |
| 2024-02-22 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 181 |
| 2024-02-21 | $46.25 | $46.25 | $45.60 | $45.60 | $45.60 | 274 |
| 2024-02-20 | $48.89 | $48.89 | $45.40 | $45.40 | $45.40 | 404 |
| 2024-02-16 | $49.28 | $49.28 | $48.47 | $48.47 | $48.47 | 1,241 |
| 2024-02-15 | $47.23 | $48.48 | $44.35 | $44.35 | $44.35 | 3,300 |
| 2024-02-14 | $41.85 | $44.17 | $41.85 | $44.17 | $44.17 | 500 |
| 2024-02-13 | $44.06 | $46.29 | $42.00 | $42.00 | $42.00 | 1,409 |
| 2024-02-12 | $43.40 | $44.47 | $43.40 | $44.47 | $44.47 | 446 |
| 2024-02-09 | $46.41 | $46.41 | $43.89 | $43.89 | $43.89 | 947 |
| 2024-02-08 | $46.35 | $46.35 | $43.45 | $43.45 | $43.45 | 577 |
| 2024-02-07 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 30 |
| 2024-02-06 | $46.17 | $46.95 | $46.17 | $46.95 | $46.95 | 834 |
| 2024-02-05 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 344 |
| 2024-02-02 | $45.89 | $45.89 | $45.73 | $45.73 | $45.73 | 757 |
| 2024-02-01 | $42.81 | $46.65 | $42.81 | $46.65 | $46.65 | 1,271 |
| 2024-01-31 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 148 |
| 2024-01-30 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 94 |
| 2024-01-29 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 224 |
| 2024-01-26 | $46.03 | $46.03 | $45.40 | $45.40 | $45.40 | 541 |
| 2024-01-25 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 474 |
| 2024-01-24 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 276 |
| 2024-01-23 | $45.33 | $45.33 | $43.99 | $43.99 | $43.99 | 505 |
| 2024-01-22 | $45.47 | $45.47 | $42.30 | $45.00 | $45.00 | 3,261 |
| 2024-01-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 336 |
| 2024-01-18 | $42.95 | $45.93 | $42.60 | $44.95 | $44.95 | 4,592 |
| 2024-01-17 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 411 |
| 2024-01-16 | $46.35 | $46.35 | $41.86 | $45.93 | $45.93 | 2,372 |
| 2024-01-12 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 77 |
| 2024-01-11 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 145 |
| 2024-01-10 | $46.95 | $46.95 | $44.63 | $46.19 | $46.19 | 4,025 |
| 2024-01-09 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 374 |
| 2024-01-08 | $47.19 | $47.19 | $44.02 | $44.02 | $44.02 | 766 |
| 2024-01-05 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 306 |
| 2024-01-04 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 181 |
| 2024-01-03 | $45.23 | $45.23 | $43.28 | $43.28 | $43.28 | 467 |
| 2024-01-02 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 132 |
| 2023-12-29 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 31 |
| 2023-12-28 | $45.45 | $45.89 | $45.45 | $45.89 | $45.89 | 3,522 |
| 2023-12-27 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 298 |
| 2023-12-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 113 |
| 2023-12-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 107 |
| 2023-12-21 | $42.85 | $44.50 | $42.85 | $44.50 | $44.50 | 539 |
| 2023-12-20 | $44.86 | $44.86 | $43.21 | $43.21 | $43.21 | 694 |
| 2023-12-19 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 351 |
| 2023-12-18 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 1,131 |
| 2023-12-15 | $41.67 | $41.67 | $41.10 | $41.25 | $41.25 | 2,562 |
| 2023-12-14 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 417 |
| 2023-12-13 | $40.05 | $41.00 | $40.05 | $41.00 | $41.00 | 3,631 |
| 2023-12-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2,190 |
| 2023-12-11 | $41.78 | $41.78 | $41.00 | $41.00 | $41.00 | 12,110 |
| 2023-12-08 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 27 |
| 2023-12-07 | $38.80 | $39.68 | $38.70 | $39.68 | $39.68 | 789 |
| 2023-12-06 | $42.05 | $42.05 | $40.46 | $40.64 | $40.64 | 34,327 |
| 2023-12-05 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 245 |
| 2023-12-04 | $37.45 | $38.44 | $37.45 | $38.44 | $38.44 | 822 |
| 2023-12-01 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 213 |
| 2023-11-30 | $38.73 | $38.73 | $37.84 | $37.84 | $37.84 | 1,403 |
| 2023-11-29 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 195 |
| 2023-11-28 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 49 |
| 2023-11-27 | $39.73 | $39.73 | $37.78 | $37.78 | $37.78 | 995 |
| 2023-11-24 | $38.74 | $38.74 | $37.84 | $38.07 | $38.07 | 850 |
| 2023-11-22 | $39.20 | $39.26 | $37.19 | $37.19 | $37.19 | 1,425 |
| 2023-11-21 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 816 |
| 2023-11-20 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 274 |
| 2023-11-17 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 475 |
| 2023-11-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 176 |
| 2023-11-15 | $39.79 | $39.79 | $36.85 | $37.50 | $37.50 | 2,595 |
| 2023-11-14 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 23,351 |
| 2023-11-13 | $38.47 | $38.47 | $35.65 | $35.65 | $35.65 | 843 |
| 2023-11-10 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 46,832 |
| 2023-11-09 | $36.50 | $38.00 | $36.50 | $38.00 | $38.00 | 1,044 |
| 2023-11-08 | $39.33 | $39.33 | $36.10 | $36.10 | $36.10 | 550 |
| 2023-11-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 764 |
| 2023-11-06 | $37.15 | $40.33 | $37.15 | $40.33 | $40.33 | 538 |
| 2023-11-03 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 322 |
| 2023-11-02 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 314 |
| 2023-11-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 707 |
| 2023-10-31 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 155 |
| 2023-10-30 | $37.81 | $38.25 | $34.95 | $34.95 | $34.95 | 847 |
| 2023-10-27 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 46,300 |
| 2023-10-26 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 838 |
| 2023-10-25 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 1,172 |
| 2023-10-24 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 812 |
| 2023-10-23 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 5,379 |
| 2023-10-20 | $36.50 | $36.50 | $34.95 | $34.95 | $34.95 | 847 |
| 2023-10-19 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 172,067 |
| 2023-10-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 349 |
| 2023-10-17 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 365 |
| 2023-10-16 | $39.63 | $39.97 | $36.59 | $39.97 | $39.97 | 4,151 |
| 2023-10-13 | $39.09 | $39.09 | $39.05 | $39.05 | $39.05 | 313 |
| 2023-10-12 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 100 |
| 2023-10-11 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 235 |
| 2023-10-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 522 |
| 2023-10-09 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 31 |
| 2023-10-06 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 574 |
| 2023-10-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 369 |
| 2023-10-04 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 472 |
| 2023-10-03 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 447 |
| 2023-10-02 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 273 |
| 2023-09-29 | $40.20 | $40.55 | $40.20 | $40.55 | $40.55 | 283 |
| 2023-09-28 | $37.71 | $40.21 | $37.71 | $39.85 | $39.85 | 1,128 |
| 2023-09-27 | $39.61 | $39.68 | $37.00 | $39.68 | $39.68 | 655 |
| 2023-09-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 701 |
| 2023-09-25 | $38.25 | $41.60 | $38.25 | $41.60 | $41.60 | 281 |
| 2023-09-22 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 258 |
| 2023-09-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 250 |
| 2023-09-20 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 218 |
| 2023-09-19 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 1,013 |
| 2023-09-18 | $40.09 | $43.39 | $40.09 | $43.39 | $43.39 | 355 |
| 2023-09-15 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 111 |
| 2023-09-14 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 360 |
| 2023-09-13 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 233 |
| 2023-09-12 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 55 |
| 2023-09-11 | $41.67 | $41.67 | $39.85 | $40.40 | $40.40 | 5,731 |
| 2023-09-08 | $41.18 | $42.29 | $40.61 | $42.29 | $42.29 | 1,309 |
| 2023-09-07 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 78 |
| 2023-09-06 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 197 |
| 2023-09-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 191 |
| 2023-09-01 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 120 |
| 2023-08-31 | $42.47 | $42.79 | $40.46 | $40.46 | $40.46 | 1,143 |
| 2023-08-30 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 48 |
| 2023-08-29 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 73 |
| 2023-08-28 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 22 |
| 2023-08-25 | $39.80 | $40.51 | $37.80 | $37.80 | $37.80 | 4,655 |
| 2023-08-24 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 3,533 |
| 2023-08-23 | $38.00 | $41.35 | $38.00 | $41.35 | $41.35 | 531 |
| 2023-08-22 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 243 |
| 2023-08-21 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 272 |
| 2023-08-18 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 56 |
| 2023-08-17 | $37.08 | $39.73 | $36.70 | $39.73 | $39.73 | 1,377 |
| 2023-08-16 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 378 |
| 2023-08-15 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 1,025 |
| 2023-08-14 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 111 |
| 2023-08-11 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 65 |
| 2023-08-10 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 4 |
| 2023-08-09 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 194 |
| 2023-08-08 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 303 |
| 2023-08-07 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 67 |
| 2023-08-04 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 8 |
| 2023-08-03 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 214 |
| 2023-08-02 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 1,263 |
| 2023-08-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 128 |
| 2023-07-31 | $39.00 | $40.21 | $39.00 | $39.50 | $39.50 | 2,317 |
| 2023-07-28 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 3 |
| 2023-07-27 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 2,085 |
| 2023-07-26 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 90 |
| 2023-07-25 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 104 |
| 2023-07-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 198 |
| 2023-07-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 593 |
| 2023-07-20 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 2 |
| 2023-07-19 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 1 |
| 2023-07-18 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 309 |
| 2023-07-17 | $42.59 | $42.82 | $39.50 | $39.50 | $39.50 | 493 |
| 2023-07-14 | $43.07 | $43.35 | $43.07 | $43.35 | $43.35 | 273 |
| 2023-07-13 | $40.71 | $42.25 | $40.71 | $42.25 | $42.25 | 1,115 |
| 2023-07-12 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 124 |
| 2023-07-11 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 41 |
| 2023-07-10 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 188 |
| 2023-07-07 | $41.05 | $41.05 | $38.63 | $38.63 | $38.63 | 639 |
| 2023-07-06 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 299 |
| 2023-07-05 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 202 |
| 2023-07-03 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 118 |
| 2023-06-30 | $40.13 | $42.10 | $40.13 | $42.10 | $42.10 | 1,007 |
| 2023-06-29 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 15 |
| 2023-06-28 | $41.37 | $42.25 | $41.37 | $42.25 | $42.25 | 2,170 |
| 2023-06-27 | $40.49 | $41.31 | $37.15 | $37.15 | $37.15 | 821 |
| 2023-06-26 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 123 |
| 2023-06-23 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 306 |
| 2023-06-22 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 26 |
| 2023-06-21 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 112 |
| 2023-06-20 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 382 |
| 2023-06-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 154 |
| 2023-06-15 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 230 |
| 2023-06-14 | $40.86 | $40.86 | $38.85 | $38.85 | $38.85 | 410 |
| 2023-06-13 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 350 |
| 2023-06-12 | $37.85 | $41.33 | $37.85 | $41.33 | $41.33 | 582 |
| 2023-06-09 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 29 |
| 2023-06-08 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 39 |
| 2023-06-07 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 360 |
| 2023-06-06 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 580 |
| 2023-06-05 | $36.90 | $39.95 | $36.90 | $36.91 | $36.91 | 979 |
| 2023-06-02 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 321 |
| 2023-06-01 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 188 |
| 2023-05-31 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 229 |
| 2023-05-30 | $41.76 | $41.76 | $40.35 | $40.35 | $40.35 | 720 |
| 2023-05-26 | $38.65 | $39.15 | $38.20 | $38.20 | $38.20 | 8,194 |
| 2023-05-25 | $39.37 | $39.37 | $38.91 | $38.91 | $38.91 | 7,682 |
| 2023-05-24 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 341 |
| 2023-05-23 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 2,001 |
| 2023-05-22 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 227 |
| 2023-05-19 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 229 |
| 2023-05-18 | $36.70 | $39.61 | $36.70 | $39.61 | $39.61 | 974 |
| 2023-05-17 | $39.35 | $39.35 | $36.60 | $36.60 | $36.60 | 1,204 |
| 2023-05-16 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 265 |
| 2023-05-15 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 354 |
| 2023-05-12 | $36.75 | $37.50 | $36.75 | $37.50 | $37.50 | 916 |
| 2023-05-11 | $39.71 | $39.71 | $39.30 | $39.30 | $39.30 | 604 |
| 2023-05-10 | $40.00 | $40.66 | $40.00 | $40.66 | $40.66 | 8,322 |
| 2023-05-09 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 20 |
| 2023-05-08 | $39.90 | $43.21 | $39.90 | $43.21 | $43.21 | 580 |
| 2023-05-05 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 228 |
| 2023-05-04 | $38.75 | $42.36 | $38.25 | $42.36 | $42.36 | 2,510 |
| 2023-05-03 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 1,168 |
| 2023-05-02 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 403 |
| 2023-05-01 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 367 |
| 2023-04-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 207 |
| 2023-04-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 169 |
| 2023-04-26 | $38.50 | $39.00 | $38.50 | $39.00 | $39.00 | 734 |
| 2023-04-25 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2023-04-24 | $42.39 | $42.39 | $39.45 | $39.45 | $39.45 | 1,052 |
| 2023-04-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.15 | 125 |
| 2023-04-20 | $39.80 | $39.80 | $39.80 | $39.80 | $38.51 | 469 |
| 2023-04-19 | $40.91 | $40.91 | $40.91 | $40.91 | $39.58 | 515 |
| 2023-04-18 | $41.58 | $41.58 | $41.58 | $41.58 | $40.23 | 58 |
| 2023-04-17 | $41.58 | $41.58 | $41.58 | $41.58 | $40.23 | 111 |
| 2023-04-14 | $39.45 | $39.51 | $39.45 | $39.51 | $38.23 | 1,423 |
| 2023-04-13 | $40.92 | $40.92 | $40.92 | $40.92 | $39.60 | 426 |
| 2023-04-12 | $38.35 | $38.35 | $38.35 | $38.35 | $37.11 | 201 |
| 2023-04-11 | $38.35 | $38.35 | $38.35 | $38.35 | $37.11 | 1,077 |
| 2023-04-10 | $38.35 | $38.35 | $38.35 | $38.35 | $37.11 | 97 |
| 2023-04-06 | $38.35 | $38.35 | $38.35 | $38.35 | $37.11 | 120 |
| 2023-04-05 | $38.20 | $40.13 | $38.20 | $38.35 | $37.11 | 8,682 |
| 2023-04-04 | $40.45 | $40.45 | $40.45 | $40.45 | $39.14 | 25 |
| 2023-04-03 | $40.45 | $40.45 | $40.45 | $40.45 | $39.14 | 84 |
| 2023-03-31 | $40.99 | $41.10 | $40.45 | $40.45 | $40.45 | 772 |
| 2023-03-30 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 6 |
| 2023-03-29 | $39.40 | $39.53 | $39.40 | $39.53 | $39.53 | 1,107 |
| 2023-03-28 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 301 |
| 2023-03-27 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 128 |
| 2023-03-24 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 267 |
| 2023-03-23 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 960 |
| 2023-03-22 | $39.25 | $39.25 | $38.47 | $38.47 | $38.47 | 1,244 |
| 2023-03-21 | $40.81 | $40.81 | $38.15 | $38.15 | $38.15 | 1,194 |
| 2023-03-20 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 438 |
| 2023-03-17 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 192 |
| 2023-03-16 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 176 |
| 2023-03-15 | $38.25 | $38.25 | $36.05 | $36.05 | $36.05 | 303 |
| 2023-03-14 | $39.70 | $41.69 | $38.25 | $38.25 | $38.25 | 820 |
| 2023-03-13 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 524 |
| 2023-03-10 | $39.95 | $39.95 | $39.10 | $39.10 | $39.10 | 927 |
| 2023-03-09 | $42.00 | $43.25 | $40.35 | $40.50 | $40.50 | 3,581 |
| 2023-03-08 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 537 |
| 2023-03-07 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 1,933 |
| 2023-03-06 | $38.75 | $41.75 | $38.75 | $41.75 | $41.75 | 2,112 |
| 2023-03-03 | $38.30 | $40.36 | $38.30 | $40.36 | $40.36 | 371 |
| 2023-03-02 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 57 |
| 2023-03-01 | $37.60 | $37.95 | $37.60 | $37.60 | $37.60 | 1,444 |
| 2023-02-28 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 108 |
| 2023-02-27 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 299 |
| 2023-02-24 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 47 |
| 2023-02-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 202 |
| 2023-02-22 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 277 |
| 2023-02-21 | $40.49 | $40.49 | $37.45 | $37.45 | $37.45 | 529 |
| 2023-02-17 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 474 |
| 2023-02-16 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 678 |
| 2023-02-15 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 56 |
| 2023-02-14 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 81 |
| 2023-02-13 | $41.09 | $41.09 | $38.13 | $38.13 | $38.13 | 2,107 |
| 2023-02-10 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 239 |
| 2023-02-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 173 |
| 2023-02-08 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 698 |
| 2023-02-07 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 328 |
| 2023-02-06 | $40.25 | $41.85 | $38.50 | $41.85 | $41.85 | 3,389 |
| 2023-02-03 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 4,003 |
| 2023-02-02 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 123 |
| 2023-02-01 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 151 |
| 2023-01-31 | $39.56 | $39.56 | $38.75 | $38.75 | $38.75 | 313 |
| 2023-01-30 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 632 |
| 2023-01-27 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 863 |
| 2023-01-26 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 69 |
| 2023-01-25 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 339 |
| 2023-01-24 | $40.00 | $40.00 | $39.10 | $39.10 | $39.10 | 731 |
| 2023-01-23 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 185 |
| 2023-01-20 | $41.75 | $41.75 | $39.05 | $39.05 | $39.05 | 326 |
| 2023-01-19 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 394 |
| 2023-01-18 | $39.04 | $40.33 | $39.04 | $40.33 | $40.33 | 531 |
| 2023-01-17 | $37.65 | $41.09 | $37.65 | $41.09 | $41.09 | 796 |
| 2023-01-13 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 285 |
| 2023-01-12 | $40.60 | $40.60 | $36.20 | $36.20 | $36.20 | 8,873 |
| 2023-01-11 | $39.25 | $39.25 | $38.15 | $38.15 | $38.15 | 21,230 |
| 2023-01-10 | $38.35 | $38.93 | $35.85 | $37.88 | $37.88 | 1,422 |
| 2023-01-09 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 276 |
| 2023-01-06 | $36.05 | $38.61 | $35.00 | $36.55 | $36.55 | 987 |
| 2023-01-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 153 |
| 2023-01-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 11 |
| 2023-01-03 | $38.73 | $38.73 | $37.50 | $37.50 | $37.50 | 1,133 |
| 2022-12-30 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1,216 |
| 2022-12-29 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 246 |
| 2022-12-28 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 163 |
| 2022-12-27 | $37.00 | $37.00 | $35.60 | $35.60 | $35.60 | 532 |
| 2022-12-23 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 83 |
| 2022-12-22 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 59 |
| 2022-12-21 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 127 |
| 2022-12-20 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 371 |
| 2022-12-19 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 198 |
| 2022-12-16 | $35.95 | $38.61 | $35.95 | $38.61 | $38.61 | 1,345 |
| 2022-12-15 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 1,210 |
| 2022-12-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,128 |
| 2022-12-13 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 1,116 |
| 2022-12-12 | $36.40 | $38.28 | $36.40 | $36.40 | $36.40 | 4,276 |
| 2022-12-09 | $38.51 | $38.51 | $36.55 | $36.55 | $36.55 | 1,265 |
| 2022-12-08 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 28 |
| 2022-12-07 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 181 |
| 2022-12-06 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 132 |
| 2022-12-05 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 42 |
| 2022-12-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 130 |
| 2022-12-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 148 |
| 2022-11-30 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 202 |
| 2022-11-29 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 129 |
| 2022-11-28 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 317 |
| 2022-11-25 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 151 |
| 2022-11-23 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 800 |
| 2022-11-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 22,042 |
| 2022-11-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 110 |
| 2022-11-18 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2022-11-17 | $35.17 | $35.17 | $31.95 | $31.95 | $31.95 | 390 |
| 2022-11-16 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 223 |
| 2022-11-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 121 |
| 2022-11-14 | $34.79 | $34.91 | $32.00 | $32.00 | $32.00 | 561 |
| 2022-11-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 185 |
| 2022-11-10 | $35.71 | $35.71 | $32.45 | $32.75 | $32.75 | 1,416 |
| 2022-11-09 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 260 |
| 2022-11-08 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 5,829 |
| 2022-11-07 | $33.13 | $33.13 | $30.75 | $30.75 | $30.75 | 464 |
| 2022-11-04 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 366 |
| 2022-11-03 | $32.35 | $32.35 | $29.39 | $29.39 | $29.39 | 639 |
| 2022-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 241 |
| 2022-11-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 134 |
| 2022-10-31 | $31.10 | $34.58 | $31.10 | $33.79 | $33.79 | 2,954 |
| 2022-10-28 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 211 |
| 2022-10-27 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 151 |
| 2022-10-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 196 |
| 2022-10-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 70 |
| 2022-10-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 974 |
| 2022-10-21 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 203 |
| 2022-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 205 |
| 2022-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 375 |
| 2022-10-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 643 |
| 2022-10-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 210 |
| 2022-10-14 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 680 |
| 2022-10-13 | $28.41 | $30.00 | $28.41 | $28.85 | $28.85 | 1,528 |
| 2022-10-12 | $29.15 | $30.95 | $29.15 | $30.95 | $30.95 | 3,358 |
| 2022-10-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 621 |
| 2022-10-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 25 |
| 2022-10-07 | $28.86 | $30.98 | $28.85 | $28.85 | $28.85 | 781 |
| 2022-10-06 | $29.09 | $32.41 | $29.09 | $32.41 | $32.41 | 417 |
| 2022-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 54 |
| 2022-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 178 |
| 2022-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 392 |
| 2022-09-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 700 |
| 2022-09-29 | $26.65 | $26.65 | $26.55 | $26.55 | $26.55 | 295 |
| 2022-09-28 | $27.01 | $28.05 | $27.01 | $27.27 | $27.27 | 2,868 |
| 2022-09-27 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 359 |
| 2022-09-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 324 |
| 2022-09-23 | $31.17 | $31.17 | $27.40 | $27.40 | $27.40 | 516 |
| 2022-09-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 285 |
| 2022-09-21 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 106 |
| 2022-09-20 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 243 |
| 2022-09-19 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 112 |
| 2022-09-16 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 355 |
| 2022-09-15 | $33.82 | $33.82 | $30.66 | $30.66 | $30.66 | 656 |
| 2022-09-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 235 |
| 2022-09-13 | $30.55 | $30.55 | $30.40 | $30.40 | $30.40 | 942 |
| 2022-09-12 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 173 |
| 2022-09-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 324 |
| 2022-09-08 | $34.09 | $34.25 | $34.09 | $34.25 | $34.25 | 783 |
| 2022-09-07 | $29.84 | $33.59 | $29.68 | $33.59 | $33.59 | 1,597 |
| 2022-09-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 29 |
| 2022-09-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 128 |
| 2022-09-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,809 |
| 2022-08-31 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 87 |
| 2022-08-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 862 |
| 2022-08-29 | $32.51 | $32.51 | $28.86 | $28.86 | $28.86 | 1,010 |
| 2022-08-26 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 479 |
| 2022-08-25 | $33.14 | $33.14 | $30.25 | $30.25 | $30.25 | 1,839 |
| 2022-08-24 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 550 |
| 2022-08-23 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 244 |
| 2022-08-22 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 168 |
| 2022-08-19 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 165 |
| 2022-08-18 | $35.64 | $35.64 | $33.63 | $33.63 | $33.63 | 427 |
| 2022-08-17 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 74 |
| 2022-08-16 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 83 |
| 2022-08-15 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 327 |
| 2022-08-12 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 359 |
| 2022-08-11 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 492 |
| 2022-08-10 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 86 |
| 2022-08-09 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 193 |
| 2022-08-08 | $30.94 | $30.94 | $30.78 | $30.78 | $30.78 | 705 |
| 2022-08-05 | $34.59 | $34.75 | $34.59 | $34.75 | $34.75 | 456 |
| 2022-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 22 |
| 2022-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 389 |
| 2022-08-02 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 44 |
| 2022-08-01 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 350 |
| 2022-07-29 | $29.86 | $31.90 | $29.86 | $31.90 | $31.90 | 339 |
| 2022-07-28 | $30.00 | $30.00 | $28.76 | $28.76 | $28.76 | 515 |
| 2022-07-27 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 208 |
| 2022-07-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 138 |
| 2022-07-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 54 |
| 2022-07-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 4,457 |
| 2022-07-21 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 89 |
| 2022-07-20 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 287 |
| 2022-07-19 | $26.01 | $26.01 | $25.90 | $25.90 | $25.90 | 552 |
| 2022-07-18 | $28.39 | $28.39 | $25.64 | $25.64 | $25.64 | 596 |
| 2022-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 736 |
| 2022-07-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 187 |
| 2022-07-13 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 14,542 |
| 2022-07-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 483 |
| 2022-07-11 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 571 |
| 2022-07-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 235 |
| 2022-07-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 96 |
| 2022-07-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 148 |
| 2022-07-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 203 |
| 2022-07-01 | $27.68 | $29.59 | $25.60 | $25.60 | $25.60 | 639 |
| 2022-06-30 | $25.91 | $25.91 | $25.75 | $25.75 | $25.75 | 909 |
| 2022-06-29 | $27.56 | $28.10 | $27.44 | $27.44 | $27.44 | 2,158 |
| 2022-06-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 346 |
| 2022-06-27 | $30.21 | $30.21 | $27.50 | $29.63 | $29.63 | 2,533 |
| 2022-06-24 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 503 |
| 2022-06-23 | $26.25 | $26.25 | $26.20 | $26.20 | $26.20 | 1,169 |
| 2022-06-22 | $26.66 | $28.48 | $26.66 | $28.48 | $28.48 | 4,709 |
| 2022-06-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 409 |
| 2022-06-17 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 527 |
| 2022-06-16 | $27.32 | $29.13 | $27.32 | $27.32 | $27.32 | 824 |
| 2022-06-15 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 476 |
| 2022-06-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 905 |
| 2022-06-13 | $28.00 | $30.10 | $28.00 | $30.10 | $30.10 | 681 |
| 2022-06-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 3,245 |
| 2022-06-09 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 234 |
| 2022-06-08 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 307 |
| 2022-06-07 | $29.80 | $31.00 | $29.70 | $31.00 | $31.00 | 761 |
| 2022-06-06 | $33.55 | $33.55 | $29.65 | $29.73 | $29.73 | 502 |
| 2022-06-03 | $34.21 | $34.21 | $29.95 | $29.95 | $29.95 | 668 |
| 2022-06-02 | $30.34 | $30.34 | $29.80 | $29.80 | $29.80 | 508 |
| 2022-06-01 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 35 |
| 2022-05-31 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 12,872 |
| 2022-05-27 | $30.92 | $32.26 | $30.92 | $32.26 | $32.26 | 578 |
| 2022-05-26 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 2,097 |
| 2022-05-25 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 188 |
| 2022-05-24 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 212 |
| 2022-05-23 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 891 |
| 2022-05-20 | $29.83 | $33.71 | $29.83 | $29.83 | $29.83 | 1,608 |
| 2022-05-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 123 |
| 2022-05-18 | $28.80 | $28.80 | $28.60 | $28.60 | $28.60 | 405 |
| 2022-05-17 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 242 |
| 2022-05-16 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 489 |
| 2022-05-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 311 |
| 2022-05-12 | $31.75 | $31.75 | $27.60 | $27.60 | $27.60 | 1,362 |
| 2022-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 302 |
| 2022-05-10 | $30.60 | $30.60 | $29.64 | $29.64 | $29.64 | 606 |
| 2022-05-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 514 |
| 2022-05-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 172 |
| 2022-05-05 | $31.08 | $31.20 | $31.08 | $31.20 | $31.20 | 741 |
| 2022-05-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 283 |
| 2022-05-03 | $30.54 | $31.60 | $30.50 | $31.60 | $31.60 | 6,154 |
| 2022-05-02 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 83 |
| 2022-04-29 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 1,099 |
| 2022-04-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 287 |
| 2022-04-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 357 |
| 2022-04-26 | $30.94 | $31.79 | $30.94 | $31.79 | $31.79 | 552 |
| 2022-04-25 | $30.35 | $32.50 | $30.35 | $32.50 | $32.50 | 715 |
| 2022-04-22 | $31.35 | $31.35 | $31.19 | $31.19 | $31.19 | 676 |
| 2022-04-21 | $31.85 | $36.07 | $31.85 | $32.00 | $32.00 | 633 |
| 2022-04-20 | $33.00 | $33.48 | $33.00 | $33.48 | $33.48 | 450 |
| 2022-04-19 | $31.13 | $32.10 | $31.13 | $31.28 | $31.28 | 1,098 |
| 2022-04-18 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 292 |
| 2022-04-14 | $35.92 | $36.00 | $31.78 | $31.78 | $31.20 | 772 |
| 2022-04-13 | $33.28 | $33.28 | $33.28 | $33.28 | $32.66 | 614 |
| 2022-04-12 | $32.08 | $33.00 | $32.08 | $33.00 | $32.39 | 1,523 |
| 2022-04-11 | $32.74 | $32.74 | $32.74 | $32.74 | $32.14 | 307 |
| 2022-04-08 | $33.82 | $33.82 | $32.50 | $32.50 | $31.90 | 1,456 |
| 2022-04-07 | $30.49 | $30.49 | $30.45 | $30.45 | $29.89 | 800 |
| 2022-04-06 | $33.10 | $33.10 | $33.10 | $33.10 | $32.49 | 373 |
| 2022-04-05 | $34.25 | $34.25 | $32.83 | $32.83 | $32.23 | 389 |
| 2022-04-04 | $35.92 | $35.92 | $35.90 | $35.90 | $35.24 | 2,646 |
| 2022-04-01 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 55 |
| 2022-03-31 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 128 |
| 2022-03-30 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 42 |
| 2022-03-29 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 63 |
| 2022-03-28 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 11 |
| 2022-03-25 | $35.21 | $35.21 | $35.21 | $35.21 | $34.56 | 3,060 |
| 2022-03-24 | $35.96 | $36.01 | $35.96 | $36.01 | $35.35 | 543 |
| 2022-03-23 | $32.35 | $35.23 | $32.23 | $32.23 | $31.64 | 529 |
| 2022-03-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.23 | 147 |
| 2022-03-21 | $36.86 | $36.86 | $36.86 | $36.86 | $36.18 | 187 |
| 2022-03-18 | $36.86 | $36.86 | $36.86 | $36.86 | $36.18 | 187 |
| 2022-03-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 354 |
| 2022-03-16 | $30.70 | $30.70 | $30.70 | $30.70 | $30.14 | 237 |
| 2022-03-15 | $33.23 | $33.23 | $30.70 | $30.70 | $30.14 | 2,882 |
| 2022-03-14 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 61 |
| 2022-03-11 | $29.60 | $31.50 | $29.60 | $31.50 | $30.92 | 8,753 |
| 2022-03-10 | $32.65 | $32.65 | $32.65 | $32.65 | $32.05 | 303 |
| 2022-03-09 | $34.03 | $34.45 | $31.95 | $31.99 | $31.40 | 581 |
| 2022-03-08 | $30.98 | $30.98 | $30.98 | $30.98 | $30.41 | 139 |
| 2022-03-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.41 | 201 |
| 2022-03-04 | $30.70 | $30.98 | $30.50 | $30.98 | $30.41 | 1,892 |
| 2022-03-03 | $31.95 | $31.99 | $31.95 | $31.95 | $31.36 | 711 |
| 2022-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.38 | 11,932 |
| 2022-03-01 | $31.09 | $31.09 | $31.09 | $31.09 | $30.52 | 357 |
| 2022-02-28 | $33.14 | $33.14 | $31.44 | $31.44 | $30.86 | 1,632 |
| 2022-02-25 | $33.87 | $33.87 | $33.87 | $33.87 | $33.25 | 1,833 |
| 2022-02-24 | $28.25 | $32.97 | $28.25 | $32.97 | $32.37 | 897 |
| 2022-02-23 | $31.45 | $31.45 | $31.45 | $31.45 | $30.87 | 30 |
| 2022-02-22 | $31.20 | $31.45 | $31.20 | $31.45 | $30.87 | 1,571 |
| 2022-02-18 | $35.28 | $35.28 | $35.28 | $35.28 | $34.63 | 139 |
| 2022-02-17 | $35.28 | $35.28 | $35.28 | $35.28 | $34.63 | 324 |
| 2022-02-16 | $35.87 | $35.87 | $31.64 | $31.64 | $31.06 | 494 |
| 2022-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.45 | 156 |
| 2022-02-14 | $29.35 | $30.00 | $29.35 | $30.00 | $29.45 | 741 |
| 2022-02-11 | $30.35 | $30.35 | $30.35 | $30.35 | $29.79 | 187 |
| 2022-02-10 | $30.35 | $30.35 | $30.35 | $30.35 | $29.79 | 228 |
| 2022-02-09 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 152 |
| 2022-02-08 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 175 |
| 2022-02-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 302 |
| 2022-02-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.22 | 2,088 |
| 2022-02-03 | $34.00 | $36.20 | $31.80 | $31.80 | $31.22 | 1,555 |
| 2022-02-02 | $32.39 | $32.39 | $32.39 | $32.39 | $31.80 | 254 |
| 2022-02-01 | $30.45 | $30.45 | $30.45 | $30.45 | $29.89 | 90 |
| 2022-01-31 | $30.45 | $30.45 | $30.45 | $30.45 | $29.89 | 250 |
| 2022-01-28 | $32.00 | $32.00 | $30.44 | $30.44 | $29.88 | 679 |
| 2022-01-27 | $31.24 | $31.24 | $31.20 | $31.20 | $30.63 | 678 |
| 2022-01-26 | $31.04 | $31.04 | $31.04 | $31.04 | $30.47 | 138 |
| 2022-01-25 | $35.22 | $35.22 | $31.04 | $31.04 | $30.47 | 582 |
| 2022-01-24 | $35.19 | $35.19 | $31.75 | $31.75 | $31.17 | 696 |
| 2022-01-21 | $35.00 | $35.00 | $33.93 | $33.93 | $33.31 | 1,335 |
| 2022-01-20 | $35.04 | $35.04 | $35.04 | $35.04 | $34.40 | 81 |
| 2022-01-19 | $35.08 | $35.08 | $35.04 | $35.04 | $34.40 | 593 |
| 2022-01-18 | $38.92 | $38.92 | $35.29 | $35.29 | $34.64 | 348 |
| 2022-01-14 | $38.45 | $38.45 | $38.45 | $38.45 | $37.74 | 30 |
| 2022-01-13 | $38.45 | $38.45 | $38.45 | $38.45 | $37.74 | 347 |
| 2022-01-12 | $35.05 | $35.05 | $35.05 | $35.05 | $34.41 | 312 |
| 2022-01-11 | $35.05 | $35.05 | $35.05 | $35.05 | $34.41 | 139 |
| 2022-01-10 | $35.05 | $35.05 | $35.05 | $35.05 | $34.41 | 374 |
| 2022-01-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.08 | 76 |
| 2022-01-06 | $36.75 | $36.75 | $36.75 | $36.75 | $36.08 | 234 |
| 2022-01-05 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 378 |
| 2022-01-04 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 1,554 |
| 2022-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $35.83 | 285 |
| 2021-12-31 | $36.00 | $36.00 | $36.00 | $36.00 | $35.34 | 832 |
| 2021-12-30 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 132 |
| 2021-12-29 | $40.30 | $40.30 | $35.80 | $35.80 | $35.14 | 747 |
| 2021-12-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.34 | 363 |
| 2021-12-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.34 | 239 |
| 2021-12-23 | $39.35 | $39.35 | $36.30 | $36.30 | $35.63 | 1,107 |
| 2021-12-22 | $36.21 | $36.21 | $35.72 | $35.72 | $35.06 | 683 |
| 2021-12-21 | $35.46 | $35.46 | $35.46 | $35.46 | $34.81 | 343 |
| 2021-12-20 | $34.05 | $35.00 | $34.05 | $35.00 | $34.36 | 786 |
| 2021-12-17 | $35.56 | $35.56 | $35.56 | $35.56 | $34.91 | 372 |
| 2021-12-16 | $35.56 | $35.56 | $35.56 | $35.56 | $34.91 | 187 |
| 2021-12-15 | $35.08 | $35.08 | $35.08 | $35.08 | $34.44 | 596 |
| 2021-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 477 |
| 2021-12-13 | $35.18 | $35.18 | $35.18 | $35.18 | $34.53 | 798 |
| 2021-12-10 | $36.14 | $36.14 | $36.14 | $36.14 | $35.48 | 494 |
| 2021-12-09 | $37.00 | $37.00 | $37.00 | $37.00 | $36.32 | 374 |
| 2021-12-08 | $36.35 | $36.35 | $36.35 | $36.35 | $35.68 | 153 |
| 2021-12-07 | $36.35 | $36.35 | $36.35 | $36.35 | $35.68 | 122 |
| 2021-12-06 | $36.35 | $36.35 | $36.35 | $36.35 | $35.68 | 124 |
| 2021-12-03 | $36.35 | $36.35 | $36.35 | $36.35 | $35.68 | 302 |
| 2021-12-02 | $36.35 | $36.35 | $36.35 | $36.35 | $35.68 | 359 |
| 2021-12-01 | $36.90 | $38.82 | $36.90 | $38.82 | $38.11 | 508 |
| 2021-11-30 | $36.55 | $36.55 | $36.55 | $36.55 | $35.88 | 642 |
| 2021-11-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.06 | 39 |
| 2021-11-26 | $37.75 | $37.75 | $37.75 | $37.75 | $37.06 | 147 |
| 2021-11-24 | $38.00 | $38.00 | $37.75 | $37.75 | $37.06 | 780 |
| 2021-11-23 | $38.00 | $38.00 | $38.00 | $38.00 | $37.30 | 408 |
| 2021-11-22 | $40.50 | $40.50 | $40.50 | $40.50 | $39.76 | 503 |
| 2021-11-19 | $40.00 | $40.00 | $40.00 | $40.00 | $39.27 | 584 |
| 2021-11-18 | $38.91 | $40.24 | $38.80 | $38.80 | $38.09 | 1,074 |
| 2021-11-17 | $38.47 | $38.47 | $38.47 | $38.47 | $37.76 | 277 |
| 2021-11-16 | $37.82 | $37.82 | $37.82 | $37.82 | $37.13 | 930 |
| 2021-11-15 | $37.90 | $39.65 | $37.90 | $37.90 | $37.21 | 585 |
| 2021-11-12 | $40.28 | $40.28 | $37.39 | $37.39 | $36.70 | 567 |
| 2021-11-11 | $38.15 | $39.32 | $38.15 | $39.32 | $38.60 | 6,434 |
| 2021-11-10 | $37.12 | $39.47 | $37.12 | $39.47 | $38.75 | 531 |
| 2021-11-09 | $40.22 | $40.22 | $40.22 | $40.22 | $39.48 | 147 |
| 2021-11-08 | $40.44 | $40.44 | $40.22 | $40.22 | $39.48 | 1,004 |
| 2021-11-05 | $39.00 | $41.75 | $37.93 | $37.93 | $37.23 | 812 |
| 2021-11-04 | $39.20 | $39.20 | $36.55 | $36.55 | $35.88 | 495 |
| 2021-11-03 | $38.21 | $39.19 | $38.21 | $39.19 | $38.47 | 2,035 |
| 2021-11-02 | $38.51 | $38.51 | $38.08 | $38.08 | $37.38 | 331 |
| 2021-11-01 | $38.97 | $38.97 | $38.97 | $38.97 | $38.26 | 55 |
| 2021-10-29 | $38.97 | $38.97 | $38.97 | $38.97 | $38.26 | 2 |
| 2021-10-28 | $38.97 | $38.97 | $38.97 | $38.97 | $38.26 | 1,281 |
| 2021-10-27 | $37.36 | $37.36 | $37.36 | $37.36 | $36.68 | 203 |
| 2021-10-26 | $37.36 | $37.36 | $37.36 | $37.36 | $36.68 | 308 |
| 2021-10-25 | $38.21 | $38.21 | $38.21 | $38.21 | $37.51 | 433 |
| 2021-10-22 | $36.00 | $36.00 | $36.00 | $36.00 | $35.34 | 382 |
| 2021-10-21 | $37.30 | $37.30 | $37.30 | $37.30 | $36.62 | 29 |
| 2021-10-20 | $37.30 | $37.30 | $37.30 | $37.30 | $36.62 | 292 |
| 2021-10-19 | $37.81 | $37.81 | $37.81 | $37.81 | $37.12 | 1,432 |
| 2021-10-18 | $36.25 | $36.25 | $36.25 | $36.25 | $35.59 | 84 |
| 2021-10-15 | $36.25 | $36.25 | $36.25 | $36.25 | $35.59 | 2,011 |
| 2021-10-14 | $37.57 | $37.57 | $37.57 | $37.57 | $36.88 | 574 |
| 2021-10-13 | $34.35 | $34.35 | $34.35 | $34.35 | $33.72 | 1,072 |
| 2021-10-12 | $32.35 | $32.35 | $32.35 | $32.35 | $31.76 | 33 |
| 2021-10-11 | $36.75 | $36.75 | $32.35 | $32.35 | $31.76 | 847 |
| 2021-10-08 | $32.55 | $32.55 | $32.55 | $32.55 | $31.95 | 48 |
| 2021-10-07 | $32.55 | $32.55 | $32.55 | $32.55 | $31.95 | 153 |
| 2021-10-06 | $32.15 | $32.15 | $32.15 | $32.15 | $31.56 | 427 |
| 2021-10-05 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 41 |
| 2021-10-04 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 33 |
| 2021-10-01 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 59 |
| 2021-09-30 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 159 |
| 2021-09-29 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 87 |
| 2021-09-28 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 32 |
| 2021-09-27 | $36.85 | $36.85 | $36.85 | $36.85 | $36.17 | 198 |
| 2021-09-24 | $30.52 | $30.52 | $30.52 | $30.52 | $29.96 | 137 |
| 2021-09-23 | $30.52 | $37.75 | $30.52 | $30.52 | $29.96 | 523 |
| 2021-09-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.04 | 317 |
| 2021-09-21 | $36.55 | $36.55 | $36.50 | $36.50 | $35.83 | 631 |
| 2021-09-20 | $37.22 | $37.22 | $37.22 | $37.22 | $36.54 | 477 |
| 2021-09-17 | $37.21 | $37.25 | $37.21 | $37.22 | $36.54 | 475 |
| 2021-09-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.24 | 141 |
| 2021-09-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.24 | 114 |
| 2021-09-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.24 | 187 |
| 2021-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.27 | 310 |
| 2021-09-10 | $38.75 | $38.75 | $38.75 | $38.75 | $38.04 | 3 |
| 2021-09-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.04 | 37 |
| 2021-09-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.04 | 60 |
| 2021-09-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.04 | 144 |
| 2021-09-03 | $38.40 | $38.40 | $38.40 | $38.40 | $37.70 | 422 |
| 2021-09-02 | $36.52 | $36.52 | $36.52 | $36.52 | $35.85 | 274 |
| 2021-09-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.30 | 251 |
| 2021-08-31 | $37.50 | $37.50 | $37.50 | $37.50 | $36.81 | 66 |
| 2021-08-30 | $37.60 | $37.60 | $37.50 | $37.50 | $36.81 | 492 |
| 2021-08-27 | $37.22 | $37.22 | $37.22 | $37.22 | $36.54 | 8 |
| 2021-08-26 | $37.22 | $37.22 | $37.22 | $37.22 | $36.54 | 395 |
| 2021-08-25 | $36.99 | $36.99 | $36.99 | $36.99 | $36.31 | 73 |
| 2021-08-24 | $36.99 | $36.99 | $36.99 | $36.99 | $36.31 | 45 |
| 2021-08-23 | $36.99 | $36.99 | $36.99 | $36.99 | $36.31 | 3,369 |
| 2021-08-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.32 | 96 |
| 2021-08-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.32 | 294 |
| 2021-08-18 | $37.88 | $37.88 | $37.88 | $37.88 | $37.19 | 68 |
| 2021-08-17 | $37.88 | $37.88 | $37.88 | $37.88 | $37.19 | 31 |
| 2021-08-16 | $37.88 | $37.88 | $37.88 | $37.88 | $37.19 | 200 |
| 2021-08-13 | $37.88 | $37.88 | $37.88 | $37.88 | $37.19 | 5,677 |
| 2021-08-12 | $37.80 | $37.80 | $37.70 | $37.70 | $37.01 | 250 |
| 2021-08-11 | $37.50 | $37.70 | $37.40 | $37.70 | $37.01 | 858 |
| 2021-08-10 | $36.30 | $36.30 | $36.30 | $36.30 | $35.63 | 87 |
| 2021-08-09 | $36.30 | $36.30 | $36.30 | $36.30 | $35.63 | 204 |
| 2021-08-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.34 | 974 |
| 2021-08-05 | $36.20 | $36.20 | $36.05 | $36.05 | $35.39 | 1,099 |
| 2021-08-04 | $36.02 | $36.02 | $36.02 | $36.02 | $35.36 | 67 |
| 2021-08-03 | $36.02 | $36.02 | $36.02 | $36.02 | $35.36 | 1,072 |
| 2021-08-02 | $35.65 | $35.65 | $35.65 | $35.65 | $35.00 | 86 |
| 2021-07-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.00 | 196 |
| 2021-07-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.29 | 727 |
| 2021-07-28 | $35.10 | $35.10 | $35.10 | $35.10 | $34.46 | 6 |
| 2021-07-27 | $35.10 | $35.10 | $35.10 | $35.10 | $34.46 | 88 |
| 2021-07-26 | $35.10 | $35.10 | $35.10 | $35.10 | $34.46 | 180 |
| 2021-07-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 155 |
| 2021-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 57 |
| 2021-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 189 |
| 2021-07-20 | $34.66 | $34.66 | $34.66 | $34.66 | $34.02 | 190 |
| 2021-07-19 | $34.49 | $34.49 | $34.49 | $34.49 | $33.86 | 762 |
| 2021-07-16 | $36.50 | $36.50 | $36.50 | $36.50 | $35.83 | 6 |
| 2021-07-15 | $36.50 | $36.50 | $36.50 | $36.50 | $35.83 | 118 |
| 2021-07-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.83 | 387 |
| 2021-07-13 | $30.52 | $36.16 | $30.52 | $36.16 | $35.50 | 356 |
| 2021-07-12 | $35.25 | $35.25 | $35.25 | $35.25 | $34.60 | 60 |
| 2021-07-09 | $35.25 | $35.25 | $35.25 | $35.25 | $34.60 | 61 |
| 2021-07-08 | $35.25 | $35.25 | $35.25 | $35.25 | $34.60 | 279 |
| 2021-07-07 | $36.15 | $36.15 | $36.15 | $36.15 | $35.49 | 22 |
| 2021-07-06 | $36.00 | $36.15 | $36.00 | $36.15 | $35.49 | 321 |
| 2021-07-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.05 | 0 |
| 2021-07-01 | $35.70 | $35.70 | $35.70 | $35.70 | $35.05 | 248 |
| 2021-06-30 | $36.20 | $36.20 | $36.20 | $36.20 | $35.54 | 0 |
| 2021-06-29 | $36.20 | $36.20 | $36.20 | $36.20 | $35.54 | 267 |
| 2021-06-28 | $36.20 | $36.20 | $36.20 | $36.20 | $35.54 | 61 |
| 2021-06-25 | $36.20 | $36.20 | $36.20 | $36.20 | $35.54 | 226 |
| 2021-06-24 | $36.10 | $36.10 | $36.10 | $36.10 | $35.44 | 312 |
| 2021-06-23 | $35.68 | $35.68 | $35.53 | $35.53 | $34.88 | 3,431 |
| 2021-06-22 | $34.40 | $34.40 | $34.40 | $34.40 | $33.77 | 56 |
| 2021-06-21 | $34.40 | $34.40 | $34.40 | $34.40 | $33.77 | 2 |
| 2021-06-18 | $34.40 | $34.40 | $34.40 | $34.40 | $33.77 | 6 |
| 2021-06-17 | $34.40 | $34.40 | $34.40 | $34.40 | $33.77 | 390 |
| 2021-06-16 | $35.20 | $35.20 | $35.20 | $35.20 | $34.55 | 34 |
| 2021-06-15 | $35.20 | $35.20 | $35.20 | $35.20 | $34.55 | 373 |
| 2021-06-14 | $35.39 | $35.39 | $35.20 | $35.25 | $34.60 | 978 |
| 2021-06-11 | $35.05 | $35.05 | $35.05 | $35.05 | $34.41 | 1,374 |
| 2021-06-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 58 |
| 2021-06-09 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 29 |
| 2021-06-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 32 |
| 2021-06-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 8 |
| 2021-06-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.14 | 293 |
| 2021-06-03 | $34.80 | $34.80 | $34.80 | $34.80 | $34.16 | 54 |
| 2021-06-02 | $34.00 | $34.80 | $34.00 | $34.80 | $34.16 | 343 |
| 2021-06-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 125 |
| 2021-05-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.36 | 715 |
| 2021-05-27 | $33.25 | $33.25 | $33.25 | $33.25 | $32.64 | 757 |
| 2021-05-26 | $34.50 | $34.50 | $34.50 | $34.50 | $33.87 | 8 |
| 2021-05-25 | $34.50 | $34.50 | $34.50 | $34.50 | $33.87 | 7,610 |
| 2021-05-24 | $34.50 | $34.50 | $34.50 | $34.50 | $33.87 | 0 |
| 2021-05-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 834 |
| 2021-05-20 | $34.80 | $34.80 | $34.80 | $34.80 | $33.57 | 158 |
| 2021-05-19 | $34.00 | $34.00 | $34.00 | $34.00 | $32.80 | 263 |
| 2021-05-18 | $35.10 | $35.10 | $35.10 | $35.10 | $33.86 | 44 |
| 2021-05-17 | $35.10 | $35.10 | $35.10 | $35.10 | $33.86 | 220 |
| 2021-05-14 | $35.25 | $35.25 | $35.25 | $35.25 | $34.00 | 466 |
| 2021-05-13 | $31.90 | $31.90 | $31.90 | $31.90 | $30.77 | 174 |
| 2021-05-12 | $31.90 | $31.90 | $31.90 | $31.90 | $30.77 | 89 |
| 2021-05-11 | $31.90 | $31.90 | $31.90 | $31.90 | $30.77 | 185 |
| 2021-05-10 | $32.20 | $32.20 | $32.20 | $32.20 | $31.06 | 30 |
| 2021-05-07 | $32.20 | $32.20 | $32.20 | $32.20 | $31.06 | 230 |
| 2021-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 124 |
| 2021-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 408 |
| 2021-05-04 | $31.43 | $31.60 | $31.10 | $31.10 | $30.00 | 1,171 |
| 2021-05-03 | $31.84 | $32.25 | $31.84 | $32.25 | $31.11 | 1,317 |
| 2021-04-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.90 | 193 |
| 2021-04-29 | $31.75 | $31.75 | $31.75 | $31.75 | $30.63 | 223 |
| 2021-04-28 | $32.00 | $32.00 | $31.90 | $31.90 | $30.77 | 856 |
| 2021-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $31.83 | 47 |
| 2021-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.83 | 129 |
| 2021-04-23 | $29.77 | $33.00 | $29.77 | $33.00 | $31.83 | 440 |
| 2021-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 93 |
| 2021-04-21 | $31.55 | $31.55 | $31.50 | $31.50 | $30.39 | 566 |
| 2021-04-20 | $31.37 | $31.37 | $31.37 | $31.37 | $30.26 | 428 |
| 2021-04-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 159 |
| 2021-04-16 | $31.79 | $31.79 | $31.79 | $31.79 | $30.67 | 3 |
| 2021-04-15 | $31.79 | $31.79 | $31.79 | $31.79 | $30.67 | 98 |
| 2021-04-14 | $31.79 | $31.79 | $31.79 | $31.79 | $30.67 | 10 |
| 2021-04-13 | $31.79 | $31.79 | $31.79 | $31.79 | $30.67 | 243 |
| 2021-04-12 | $31.79 | $31.79 | $31.79 | $31.79 | $30.67 | 157 |
| 2021-04-09 | $31.79 | $31.79 | $31.50 | $31.79 | $30.67 | 9,328 |
| 2021-04-08 | $33.40 | $33.40 | $33.40 | $33.40 | $32.22 | 30 |
| 2021-04-07 | $33.40 | $33.40 | $33.40 | $33.40 | $32.22 | 25 |
| 2021-04-06 | $33.40 | $33.40 | $33.40 | $33.40 | $32.22 | 604 |
| 2021-04-05 | $33.25 | $33.25 | $33.25 | $33.25 | $32.07 | 152 |
| 2021-04-01 | $32.65 | $32.65 | $32.65 | $32.65 | $31.50 | 175 |
| 2021-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $30.87 | 309 |
| 2021-03-30 | $31.65 | $31.65 | $31.00 | $31.00 | $29.90 | 374 |
| 2021-03-29 | $31.90 | $32.00 | $31.81 | $32.00 | $30.87 | 1,458 |
| 2021-03-26 | $31.10 | $31.10 | $31.10 | $31.10 | $30.00 | 6 |
| 2021-03-25 | $31.10 | $31.10 | $31.10 | $31.10 | $30.00 | 515 |
| 2021-03-24 | $31.09 | $31.10 | $31.04 | $31.09 | $29.99 | 6,041 |
| 2021-03-23 | $31.16 | $31.16 | $31.16 | $31.16 | $30.06 | 147 |
| 2021-03-22 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 142 |
| 2021-03-19 | $29.67 | $29.67 | $29.66 | $29.66 | $28.61 | 448 |
| 2021-03-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 543 |
| 2021-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.90 | 5 |
| 2021-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.90 | 94 |
| 2021-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.90 | 6,020 |
| 2021-03-12 | $30.50 | $30.80 | $30.25 | $30.25 | $29.18 | 555 |
| 2021-03-11 | $30.78 | $30.78 | $30.78 | $30.78 | $29.69 | 852 |
| 2021-03-10 | $31.50 | $31.50 | $31.00 | $31.00 | $29.90 | 604 |
| 2021-03-09 | $32.15 | $32.45 | $32.15 | $32.45 | $31.30 | 545 |
| 2021-03-08 | $33.00 | $33.00 | $28.00 | $28.00 | $27.01 | 3,797 |
| 2021-03-05 | $31.30 | $31.30 | $31.05 | $31.05 | $29.95 | 1,643 |
| 2021-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.87 | 340 |
| 2021-03-03 | $32.00 | $32.50 | $32.00 | $32.00 | $30.87 | 395 |
| 2021-03-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.35 | 269 |
| 2021-03-01 | $32.57 | $32.57 | $32.57 | $32.57 | $31.42 | 266 |
| 2021-02-26 | $32.20 | $32.20 | $32.20 | $32.20 | $31.06 | 427 |
| 2021-02-25 | $32.50 | $32.50 | $32.20 | $32.25 | $31.11 | 126 |
| 2021-02-24 | $32.25 | $32.25 | $32.25 | $32.25 | $31.11 | 126 |
| 2021-02-23 | $31.77 | $32.25 | $31.77 | $32.25 | $31.11 | 565 |
| 2021-02-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.35 | 125 |
| 2021-02-19 | $32.53 | $32.55 | $32.53 | $32.55 | $31.40 | 1,297 |
| 2021-02-18 | $33.40 | $33.40 | $32.80 | $32.80 | $31.64 | 2,295 |
| 2021-02-17 | $33.40 | $33.77 | $33.40 | $33.65 | $32.46 | 474 |
| 2021-02-16 | $34.10 | $34.10 | $34.10 | $34.10 | $32.89 | 50 |
| 2021-02-12 | $34.10 | $34.10 | $34.10 | $34.10 | $32.89 | 12,763 |
| 2021-02-11 | $34.15 | $34.50 | $34.06 | $34.50 | $33.28 | 11,730 |
| 2021-02-10 | $34.00 | $34.00 | $33.90 | $33.90 | $32.70 | 799 |
| 2021-02-09 | $34.56 | $34.56 | $34.56 | $34.56 | $33.34 | 34 |
| 2021-02-08 | $34.56 | $34.56 | $34.56 | $34.56 | $33.34 | 587 |
| 2021-02-05 | $33.96 | $33.96 | $33.40 | $33.40 | $32.22 | 1,300 |
| 2021-02-04 | $33.40 | $33.40 | $33.40 | $33.40 | $32.22 | 120 |
| 2021-02-03 | $33.20 | $33.20 | $33.20 | $33.20 | $32.03 | 201 |
| 2021-02-02 | $33.16 | $33.20 | $32.80 | $33.20 | $32.03 | 993 |
| 2021-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.87 | 128 |
| 2021-01-29 | $32.78 | $32.78 | $32.00 | $32.00 | $30.87 | 743 |
| 2021-01-28 | $31.88 | $31.88 | $31.88 | $31.88 | $30.75 | 125 |
| 2021-01-27 | $31.88 | $31.88 | $31.88 | $31.88 | $30.75 | 351 |
| 2021-01-26 | $33.50 | $33.50 | $32.45 | $32.45 | $31.30 | 5,923 |
| 2021-01-25 | $34.15 | $34.15 | $34.15 | $34.15 | $32.94 | 106 |
| 2021-01-22 | $34.25 | $34.25 | $34.25 | $34.25 | $33.04 | 1,099 |
| 2021-01-21 | $34.25 | $34.25 | $34.25 | $34.25 | $33.04 | 325 |
| 2021-01-20 | $34.25 | $34.25 | $34.25 | $34.25 | $33.04 | 356 |
| 2021-01-19 | $33.55 | $33.55 | $33.55 | $33.55 | $32.36 | 187 |
| 2021-01-15 | $33.55 | $33.55 | $33.55 | $33.55 | $32.37 | 1,494 |
| 2021-01-14 | $34.85 | $34.85 | $34.85 | $34.85 | $33.62 | 92 |
| 2021-01-13 | $34.85 | $34.85 | $34.85 | $34.85 | $33.62 | 61 |
| 2021-01-12 | $34.60 | $34.85 | $34.60 | $34.85 | $33.62 | 415 |
| 2021-01-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.69 | 30 |
| 2021-01-08 | $37.00 | $37.00 | $37.00 | $37.00 | $35.69 | 566 |
| 2021-01-07 | $36.84 | $36.84 | $36.84 | $36.84 | $35.54 | 11 |
| 2021-01-06 | $36.76 | $36.84 | $36.76 | $36.84 | $35.54 | 2,222 |
| 2021-01-05 | $35.60 | $35.60 | $35.60 | $35.60 | $34.34 | 59 |
| 2021-01-04 | $35.50 | $35.60 | $35.50 | $35.60 | $34.34 | 3,495 |
| 2020-12-31 | $35.00 | $35.30 | $35.00 | $35.30 | $34.05 | 384 |
| 2020-12-30 | $35.76 | $35.76 | $35.76 | $35.76 | $34.50 | 2,016 |
| 2020-12-29 | $35.23 | $35.23 | $35.23 | $35.23 | $33.98 | 94 |
| 2020-12-28 | $35.23 | $35.23 | $35.23 | $35.23 | $33.98 | 265 |
| 2020-12-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.32 | 260 |
| 2020-12-23 | $33.88 | $33.88 | $33.88 | $33.88 | $32.68 | 21 |
| 2020-12-22 | $33.88 | $33.88 | $33.88 | $33.88 | $32.68 | 53 |
| 2020-12-21 | $33.88 | $33.88 | $33.88 | $33.88 | $32.68 | 65 |
| 2020-12-18 | $33.50 | $33.88 | $33.50 | $33.88 | $32.68 | 417 |
| 2020-12-17 | $33.77 | $33.77 | $33.77 | $33.77 | $32.58 | 130 |
| 2020-12-16 | $33.10 | $33.10 | $33.00 | $33.00 | $31.83 | 384 |
| 2020-12-15 | $33.20 | $33.20 | $33.20 | $33.20 | $32.03 | 149 |
| 2020-12-14 | $33.20 | $33.20 | $33.20 | $33.20 | $32.03 | 714 |
| 2020-12-11 | $33.05 | $33.05 | $32.60 | $32.60 | $31.45 | 660 |
| 2020-12-10 | $32.66 | $33.00 | $31.50 | $31.50 | $30.39 | 1,261 |
| 2020-12-09 | $32.20 | $32.20 | $32.20 | $32.20 | $31.06 | 46 |
| 2020-12-08 | $32.20 | $32.20 | $32.20 | $32.20 | $31.06 | 80 |
| 2020-12-07 | $32.49 | $32.49 | $32.20 | $32.20 | $31.06 | 611 |
| 2020-12-04 | $32.69 | $32.85 | $32.69 | $32.85 | $31.69 | 948 |
| 2020-12-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.25 | 12 |
| 2020-12-02 | $31.50 | $32.40 | $31.50 | $32.40 | $31.25 | 744 |
| 2020-12-01 | $32.40 | $32.40 | $32.40 | $32.40 | $31.25 | 321 |
| 2020-11-30 | $32.46 | $32.46 | $32.46 | $32.46 | $31.31 | 793 |
| 2020-11-27 | $32.46 | $32.46 | $32.45 | $32.45 | $31.30 | 403 |
| 2020-11-25 | $30.00 | $31.25 | $30.00 | $31.25 | $30.14 | 781 |
| 2020-11-24 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 33 |
| 2020-11-23 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 214 |
| 2020-11-20 | $29.75 | $29.75 | $29.75 | $29.75 | $28.70 | 147 |
| 2020-11-19 | $30.00 | $30.00 | $29.75 | $29.75 | $28.70 | 1,191 |
| 2020-11-18 | $30.90 | $30.90 | $30.90 | $30.90 | $29.81 | 130 |
| 2020-11-17 | $30.90 | $30.90 | $30.90 | $30.90 | $29.81 | 193 |
| 2020-11-16 | $30.25 | $30.25 | $30.25 | $30.25 | $29.18 | 18 |
| 2020-11-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.18 | 719 |
| 2020-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 62 |
| 2020-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 173 |
| 2020-11-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 7,046 |
| 2020-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 136 |
| 2020-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 1,253 |
| 2020-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 146 |
| 2020-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 21 |
| 2020-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 140 |
| 2020-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.94 | 183 |
| 2020-10-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.29 | 79 |
| 2020-10-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.29 | 211 |
| 2020-10-28 | $27.76 | $27.76 | $27.76 | $27.76 | $26.78 | 17 |
| 2020-10-27 | $27.76 | $27.76 | $27.76 | $27.76 | $26.78 | 264 |
| 2020-10-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.01 | 1,026 |
| 2020-10-23 | $29.25 | $29.43 | $29.25 | $29.43 | $28.39 | 446 |
| 2020-10-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 55 |
| 2020-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 504 |
| 2020-10-20 | $30.12 | $30.12 | $30.12 | $30.12 | $29.06 | 104 |
| 2020-10-19 | $30.12 | $30.12 | $30.12 | $30.12 | $29.06 | 196 |
| 2020-10-16 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 498 |
| 2020-10-15 | $30.55 | $30.55 | $30.55 | $30.55 | $29.47 | 166 |
| 2020-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 117 |
| 2020-10-13 | $30.50 | $30.50 | $30.50 | $30.50 | $29.42 | 489 |
| 2020-10-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.90 | 295 |
| 2020-10-09 | $30.30 | $30.30 | $30.25 | $30.25 | $29.18 | 1,081 |
| 2020-10-08 | $30.40 | $30.40 | $30.40 | $30.40 | $29.32 | 600 |
| 2020-10-07 | $29.90 | $29.90 | $29.90 | $29.90 | $28.84 | 185 |
| 2020-10-06 | $30.00 | $30.00 | $29.80 | $29.80 | $28.75 | 1,360 |
| 2020-10-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.46 | 166 |
| 2020-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.46 | 90 |
| 2020-10-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.46 | 376 |
| 2020-09-30 | $28.90 | $28.90 | $28.90 | $28.90 | $27.88 | 368 |
| 2020-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 472 |
| 2020-09-28 | $28.90 | $28.90 | $28.90 | $28.90 | $27.88 | 314 |
| 2020-09-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.49 | 94 |
| 2020-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.49 | 0 |
| 2020-09-23 | $28.60 | $28.60 | $28.50 | $28.50 | $27.49 | 479 |
| 2020-09-22 | $28.40 | $28.45 | $28.40 | $28.45 | $27.44 | 486 |
| 2020-09-21 | $28.75 | $28.75 | $28.75 | $28.75 | $27.73 | 47 |
| 2020-09-18 | $28.75 | $28.75 | $28.75 | $28.75 | $27.73 | 411 |
| 2020-09-17 | $28.50 | $28.50 | $28.50 | $28.50 | $27.49 | 265 |
| 2020-09-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.97 | 154 |
| 2020-09-15 | $29.35 | $29.35 | $29.35 | $29.35 | $28.31 | 276 |
| 2020-09-14 | $29.55 | $29.55 | $29.55 | $29.55 | $28.50 | 266 |
| 2020-09-11 | $28.99 | $28.99 | $28.99 | $28.99 | $27.97 | 409 |
| 2020-09-10 | $28.45 | $28.45 | $28.45 | $28.45 | $27.44 | 252 |
| 2020-09-09 | $27.77 | $27.77 | $27.75 | $27.75 | $26.77 | 674 |
| 2020-09-08 | $26.85 | $26.85 | $26.85 | $26.85 | $25.90 | 12,600 |
| 2020-09-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.29 | 223 |
| 2020-09-03 | $27.00 | $27.25 | $27.00 | $27.25 | $26.29 | 2,530 |
| 2020-09-02 | $28.55 | $28.55 | $28.00 | $28.00 | $27.01 | 613 |
| 2020-09-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.33 | 402 |
| 2020-08-31 | $27.30 | $27.30 | $27.30 | $27.30 | $26.33 | 68 |
| 2020-08-28 | $27.30 | $27.30 | $27.30 | $27.30 | $26.33 | 0 |
| 2020-08-27 | $27.30 | $27.30 | $27.30 | $27.30 | $26.33 | 56 |
| 2020-08-26 | $27.30 | $27.30 | $27.30 | $27.30 | $26.33 | 0 |
| 2020-08-25 | $27.56 | $27.56 | $27.30 | $27.30 | $26.33 | 825 |
| 2020-08-24 | $27.05 | $27.05 | $27.05 | $27.05 | $26.09 | 308 |
| 2020-08-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.56 | 99 |
| 2020-08-20 | $26.63 | $27.01 | $26.50 | $26.50 | $25.56 | 850 |
| 2020-08-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.76 | 446 |
| 2020-08-18 | $26.84 | $26.84 | $26.70 | $26.70 | $25.76 | 1,225 |
| 2020-08-17 | $26.76 | $26.78 | $26.76 | $26.78 | $25.83 | 17,237 |
| 2020-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.56 | 499 |
| 2020-08-13 | $26.87 | $26.87 | $26.75 | $26.75 | $25.80 | 1,693 |
| 2020-08-12 | $26.86 | $26.86 | $26.85 | $26.85 | $25.90 | 394 |
| 2020-08-11 | $26.18 | $26.18 | $26.18 | $26.18 | $25.25 | 166 |
| 2020-08-10 | $26.31 | $26.31 | $26.18 | $26.18 | $25.25 | 515 |
| 2020-08-07 | $26.28 | $26.28 | $25.95 | $25.95 | $25.03 | 1,134 |
| 2020-08-06 | $25.80 | $25.80 | $25.80 | $25.80 | $24.89 | 223 |
| 2020-08-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.18 | 347 |
| 2020-08-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.02 | 372 |
| 2020-08-03 | $26.50 | $27.00 | $26.50 | $27.00 | $26.05 | 534 |
| 2020-07-31 | $25.80 | $25.80 | $25.80 | $25.80 | $24.89 | 200 |
| 2020-07-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.89 | 108 |
| 2020-07-29 | $25.80 | $25.80 | $25.75 | $25.80 | $24.89 | 836 |
| 2020-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 254 |
| 2020-07-27 | $27.06 | $27.06 | $26.80 | $26.80 | $25.85 | 18,340 |
| 2020-07-24 | $26.40 | $26.40 | $26.40 | $26.40 | $25.47 | 469 |
| 2020-07-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.56 | 606 |
| 2020-07-22 | $26.72 | $26.72 | $26.72 | $26.72 | $25.77 | 194 |
| 2020-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 223 |
| 2020-07-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.55 | 62 |
| 2020-07-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.55 | 371 |
| 2020-07-16 | $25.44 | $25.44 | $25.00 | $25.00 | $24.12 | 9,910 |
| 2020-07-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.87 | 4,298 |
| 2020-07-14 | $24.01 | $24.01 | $24.00 | $24.00 | $23.15 | 1,176 |
| 2020-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.15 | 44 |
| 2020-07-10 | $24.41 | $24.41 | $24.00 | $24.00 | $23.15 | 1,942 |
| 2020-07-09 | $24.00 | $24.00 | $23.80 | $23.80 | $22.96 | 1,239 |
| 2020-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.63 | 2,211 |
| 2020-07-07 | $24.20 | $24.25 | $24.20 | $24.25 | $23.39 | 374 |
| 2020-07-06 | $24.15 | $24.15 | $24.00 | $24.15 | $23.30 | 1,108 |
| 2020-07-02 | $24.00 | $24.00 | $23.75 | $23.75 | $22.91 | 1,099 |
| 2020-07-01 | $23.20 | $23.20 | $23.00 | $23.00 | $22.19 | 1,022 |
| 2020-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.19 | 230 |
| 2020-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.95 | 236 |
| 2020-06-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.95 | 265 |
| 2020-06-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.43 | 285 |
| 2020-06-24 | $23.00 | $23.05 | $23.00 | $23.05 | $22.23 | 447 |
| 2020-06-23 | $22.81 | $22.81 | $22.81 | $22.81 | $22.00 | 33 |
| 2020-06-22 | $22.81 | $22.81 | $22.81 | $22.81 | $22.00 | 86 |
| 2020-06-19 | $22.81 | $22.81 | $22.81 | $22.81 | $22.00 | 182 |
| 2020-06-18 | $22.50 | $22.50 | $22.40 | $22.40 | $21.61 | 1,356 |
| 2020-06-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.46 | 192 |
| 2020-06-16 | $22.40 | $22.40 | $22.25 | $22.25 | $21.46 | 908 |
| 2020-06-15 | $21.75 | $21.75 | $21.75 | $21.75 | $20.98 | 2,120 |
| 2020-06-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.17 | 43 |
| 2020-06-11 | $22.05 | $22.05 | $21.95 | $21.95 | $21.17 | 1,726 |
| 2020-06-10 | $23.00 | $23.00 | $22.90 | $22.90 | $22.09 | 425 |
| 2020-06-09 | $23.00 | $23.30 | $23.00 | $23.30 | $22.48 | 1,236 |
| 2020-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $21.80 | 8 |
| 2020-06-05 | $22.62 | $22.65 | $22.60 | $22.60 | $21.80 | 1,422 |
| 2020-06-04 | $21.90 | $21.94 | $21.85 | $21.85 | $21.08 | 627 |
| 2020-06-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.93 | 184 |
| 2020-06-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.50 | 2,227 |
| 2020-06-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.02 | 543 |
| 2020-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.26 | 187 |
| 2020-05-28 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 50 |
| 2020-05-27 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 14 |
| 2020-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 0 |
| 2020-05-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.53 | 254 |
| 2020-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 1,098 |
| 2020-05-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.09 | 0 |
| 2020-05-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.09 | 75 |
| 2020-05-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.09 | 125 |
| 2020-05-15 | $18.48 | $18.48 | $18.48 | $18.48 | $17.83 | 34 |
| 2020-05-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 390 |
| 2020-05-13 | $17.00 | $19.20 | $17.00 | $19.20 | $18.25 | 2,792 |
| 2020-05-12 | $19.82 | $19.82 | $19.82 | $19.82 | $18.84 | 305 |
| 2020-05-11 | $19.30 | $19.40 | $19.30 | $19.40 | $18.44 | 345 |
| 2020-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.02 | 314 |
| 2020-05-07 | $18.60 | $18.60 | $18.60 | $18.60 | $17.68 | 203 |
| 2020-05-06 | $18.60 | $18.60 | $18.60 | $18.60 | $17.68 | 116 |
| 2020-05-05 | $19.70 | $19.70 | $19.70 | $19.70 | $18.73 | 216 |
| 2020-05-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.11 | 149 |
| 2020-05-01 | $18.45 | $18.45 | $18.45 | $18.45 | $17.54 | 307 |
| 2020-04-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2020-04-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 203 |
| 2020-04-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.02 | 126 |
| 2020-04-27 | $17.90 | $17.90 | $17.90 | $17.90 | $17.02 | 472 |
| 2020-04-24 | $17.30 | $17.30 | $17.30 | $17.30 | $16.45 | 46,350 |
| 2020-04-23 | $16.85 | $16.85 | $16.85 | $16.85 | $16.02 | 40 |
| 2020-04-22 | $16.85 | $16.85 | $16.85 | $16.85 | $16.02 | 215 |
| 2020-04-21 | $16.30 | $16.46 | $16.30 | $16.46 | $15.65 | 1,860 |
| 2020-04-20 | $16.49 | $16.49 | $15.81 | $16.10 | $15.31 | 378 |
| 2020-04-17 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 124 |
| 2020-04-16 | $16.40 | $16.40 | $16.40 | $16.40 | $15.59 | 296 |
| 2020-04-15 | $17.21 | $17.21 | $17.21 | $17.21 | $16.36 | 0 |
| 2020-04-14 | $17.21 | $17.21 | $17.21 | $17.21 | $16.36 | 369 |
| 2020-04-13 | $16.65 | $16.65 | $16.65 | $16.65 | $15.83 | 386 |
| 2020-04-09 | $16.98 | $16.98 | $16.98 | $16.98 | $16.14 | 343 |
| 2020-04-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 73 |
| 2020-04-07 | $16.30 | $16.45 | $15.90 | $15.90 | $15.12 | 2,270 |
| 2020-04-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.07 | 526 |
| 2020-04-03 | $15.20 | $15.20 | $15.20 | $15.20 | $14.45 | 210 |
| 2020-04-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.12 | 247 |
| 2020-04-01 | $15.85 | $15.85 | $15.85 | $15.85 | $15.07 | 2 |
| 2020-03-31 | $15.90 | $15.90 | $15.85 | $15.85 | $15.07 | 457 |
| 2020-03-30 | $16.75 | $16.75 | $16.75 | $16.75 | $15.92 | 629 |
| 2020-03-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.16 | 317 |
| 2020-03-26 | $18.30 | $18.30 | $18.00 | $18.00 | $17.11 | 8,502 |
| 2020-03-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.40 | 1,018 |
| 2020-03-24 | $16.15 | $16.15 | $16.15 | $16.15 | $15.35 | 98 |
| 2020-03-23 | $16.51 | $16.51 | $16.15 | $16.15 | $15.35 | 2,781 |
| 2020-03-20 | $15.60 | $15.60 | $15.60 | $15.60 | $14.83 | 234 |
| 2020-03-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.73 | 261 |
| 2020-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.16 | 584 |
| 2020-03-17 | $17.39 | $17.39 | $17.10 | $17.10 | $16.26 | 2,058 |
| 2020-03-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.69 | 395 |
| 2020-03-13 | $16.30 | $16.30 | $16.25 | $16.25 | $15.45 | 740 |
| 2020-03-12 | $18.30 | $18.30 | $18.30 | $18.30 | $17.40 | 0 |
| 2020-03-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.40 | 96 |
| 2020-03-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.40 | 288 |
| 2020-03-09 | $20.55 | $20.55 | $18.50 | $18.50 | $17.59 | 2,591 |
| 2020-03-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.01 | 33 |
| 2020-03-05 | $22.32 | $22.32 | $22.10 | $22.10 | $21.01 | 506 |
| 2020-03-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 96 |
| 2020-03-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 0 |
| 2020-03-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.39 | 1,899 |
| 2020-02-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.15 | 254 |
| 2020-02-27 | $23.43 | $23.43 | $23.43 | $23.43 | $22.28 | 1,499 |
| 2020-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 93 |
| 2020-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 86 |
| 2020-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 0 |
| 2020-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 94 |
| 2020-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 6,518 |
| 2020-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 0 |
| 2020-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 0 |
| 2020-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 0 |
| 2020-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 5 |
| 2020-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 0 |
| 2020-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.77 | 129 |
| 2020-02-10 | $24.30 | $24.35 | $24.30 | $24.35 | $23.15 | 318 |
| 2020-02-07 | $24.34 | $24.34 | $24.34 | $24.34 | $23.14 | 1,000 |
| 2020-02-06 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-02-04 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-02-03 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 0 |
| 2020-01-30 | $22.65 | $22.65 | $22.65 | $22.65 | $21.53 | 135 |
| 2020-01-29 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 0 |
| 2020-01-28 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 0 |
| 2020-01-27 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 108 |
| 2020-01-24 | $22.60 | $22.60 | $22.60 | $22.60 | $21.49 | 0 |
| 2020-01-23 | $22.60 | $22.60 | $22.60 | $22.60 | $21.49 | 110 |
| 2020-01-22 | $23.80 | $23.80 | $23.80 | $23.80 | $22.63 | 0 |
| 2020-01-21 | $23.80 | $23.80 | $23.80 | $23.80 | $22.63 | 5 |
| 2020-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.63 | 150 |
| 2020-01-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 0 |
| 2020-01-15 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 0 |
| 2020-01-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 0 |
| 2020-01-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 100 |
| 2020-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.82 | 100 |
| 2020-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.67 | 0 |
| 2020-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.67 | 10 |
| 2020-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.67 | 0 |
| 2020-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.67 | 159 |
| 2020-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 0 |
| 2020-01-02 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 10 |
| 2019-12-31 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 0 |
| 2019-12-30 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 0 |
| 2019-12-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 0 |
| 2019-12-26 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 2 |
| 2019-12-24 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 64 |
| 2019-12-23 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 944 |
| 2019-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-12-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-12-18 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-12-17 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 100 |
| 2019-12-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 0 |
| 2019-12-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 0 |
| 2019-12-12 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 0 |
| 2019-12-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 180 |
| 2019-12-10 | $23.67 | $23.67 | $23.67 | $23.67 | $22.50 | 0 |
| 2019-12-09 | $23.67 | $23.67 | $23.67 | $23.67 | $22.50 | 0 |
| 2019-12-06 | $23.67 | $23.67 | $23.67 | $23.67 | $22.50 | 180 |
| 2019-12-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 0 |
| 2019-12-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 91 |
| 2019-12-03 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 0 |
| 2019-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 2 |
| 2019-11-29 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 0 |
| 2019-11-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 0 |
| 2019-11-26 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 401 |
| 2019-11-25 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-22 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-21 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-20 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-18 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-15 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-14 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-12 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-11 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 88 |
| 2019-11-08 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-07 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-06 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 0 |
| 2019-11-05 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 5 |
| 2019-11-04 | $23.95 | $23.95 | $23.95 | $23.95 | $22.77 | 975 |
| 2019-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 93 |
| 2019-10-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-22 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 95 |
| 2019-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2019-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 145 |
| 2019-10-17 | $22.52 | $22.52 | $22.52 | $22.52 | $21.41 | 28 |
| 2019-10-16 | $22.52 | $22.52 | $22.52 | $22.52 | $21.41 | 159 |
| 2019-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 1,566 |
| 2019-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 5 |
| 2019-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2019-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 72 |
| 2019-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 11 |
| 2019-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 535 |
| 2019-09-30 | $21.38 | $21.38 | $21.38 | $21.38 | $20.33 | 0 |
| 2019-09-27 | $21.38 | $21.38 | $21.38 | $21.38 | $20.33 | 0 |
| 2019-09-26 | $21.38 | $21.38 | $21.38 | $21.38 | $20.33 | 248 |
| 2019-09-25 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 90 |
| 2019-09-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 0 |
| 2019-09-23 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 0 |
| 2019-09-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-17 | $22.20 | $22.20 | $22.20 | $22.20 | $21.11 | 150 |
| 2019-09-16 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 0 |
| 2019-09-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 272 |
| 2019-09-10 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 0 |
| 2019-09-09 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 0 |
| 2019-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
| 2019-09-05 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 0 |
| 2019-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 0 |
| 2019-09-03 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 683 |
| 2019-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65 |
| 2019-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 98 |
| 2019-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 173 |
| 2019-08-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 311 |
| 2019-08-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 88 |
| 2019-08-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 0 |
| 2019-08-22 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 0 |
| 2019-08-21 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 37,686 |
| 2019-08-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 0 |
| 2019-08-19 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 1,009 |
| 2019-08-16 | $19.55 | $19.55 | $19.55 | $19.55 | $18.59 | 103 |
| 2019-08-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.49 | 94 |
| 2019-08-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.49 | 88 |
| 2019-08-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.49 | 247 |
| 2019-08-12 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 93 |
| 2019-08-09 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 100 |
| 2019-08-08 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-08-07 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 100 |
| 2019-08-06 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 100 |
| 2019-08-05 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 130 |
| 2019-08-02 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 271 |
| 2019-08-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 100 |
| 2019-07-31 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 8 |
| 2019-07-30 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 4 |
| 2019-07-29 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 100 |
| 2019-07-26 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 0 |
| 2019-07-25 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 6 |
| 2019-07-24 | $22.34 | $22.34 | $22.34 | $22.34 | $21.24 | 9,920 |
| 2019-07-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-22 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-18 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-17 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 10,050 |
| 2019-07-16 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 14 |
| 2019-07-12 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 0 |
| 2019-07-11 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 103 |
| 2019-07-10 | $20.59 | $20.59 | $20.59 | $20.59 | $19.58 | 0 |
| 2019-07-09 | $20.59 | $20.59 | $20.59 | $20.59 | $19.58 | 0 |
| 2019-07-08 | $20.59 | $20.59 | $20.59 | $20.59 | $19.58 | 107 |
| 2019-07-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 0 |
| 2019-07-03 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 87 |
| 2019-07-02 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 128 |
| 2019-07-01 | $20.55 | $20.55 | $20.55 | $20.55 | $19.54 | 20 |
| 2019-06-28 | $20.45 | $20.55 | $20.45 | $20.55 | $19.54 | 548 |
| 2019-06-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-06-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.06 | 0 |
| 2019-06-24 | $18.52 | $18.52 | $18.52 | $18.52 | $17.60 | 9,378 |
| 2019-06-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.60 | 0 |
| 2019-06-20 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 16 |
| 2019-06-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 0 |
| 2019-06-17 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 76 |
| 2019-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 0 |
| 2019-06-13 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 93 |
| 2019-06-12 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 0 |
| 2019-06-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.16 | 155 |
| 2019-06-06 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 0 |
| 2019-06-05 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 78 |
| 2019-06-04 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 84 |
| 2019-06-03 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 506 |
| 2019-05-31 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 0 |
| 2019-05-30 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 0 |
| 2019-05-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 0 |
| 2019-05-28 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 7 |
| 2019-05-24 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 0 |
| 2019-05-23 | $17.63 | $17.63 | $17.63 | $17.63 | $15.92 | 100 |
| 2019-05-22 | $18.35 | $18.35 | $18.35 | $18.35 | $16.57 | 0 |
| 2019-05-21 | $18.40 | $18.40 | $18.35 | $18.35 | $16.57 | 912 |
| 2019-05-20 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-15 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-08 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-07 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 0 |
| 2019-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $17.34 | 1,100 |
| 2019-05-01 | $18.75 | $18.75 | $18.75 | $18.75 | $16.93 | 139 |
| 2019-04-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.93 | 0 |
| 2019-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.93 | 1,024 |
| 2019-04-26 | $18.35 | $18.35 | $18.35 | $18.35 | $16.57 | 106 |
| 2019-04-25 | $18.15 | $18.15 | $18.15 | $18.15 | $16.39 | 0 |
| 2019-04-24 | $18.15 | $18.15 | $18.15 | $18.15 | $16.39 | 0 |
| 2019-04-23 | $18.15 | $18.15 | $18.15 | $18.15 | $16.39 | 100 |
| 2019-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.71 | 0 |
| 2019-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2019-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2019-04-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2019-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2019-04-11 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 0 |
| 2019-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.28 | 110 |
| 2019-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2019-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 0 |
| 2019-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 880 |
| 2019-04-04 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-04-03 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-04-02 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-04-01 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-03-29 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-03-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-03-27 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 2,908 |
| 2019-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $16.63 | 0 |
| 2019-03-25 | $19.08 | $19.08 | $18.90 | $18.90 | $16.63 | 1,054 |
| 2019-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 235 |
| 2019-03-21 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-20 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-18 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-14 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-13 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 71 |
| 2019-03-12 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-11 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-08 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-07 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-06 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-05 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-04 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-03-01 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 83 |
| 2019-02-28 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-02-27 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 0 |
| 2019-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $17.87 | 179 |
| 2019-02-25 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 258 |
| 2019-02-22 | $19.90 | $19.90 | $19.90 | $19.90 | $17.51 | 199 |
| 2019-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | $18.75 | 158 |
| 2019-02-15 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-14 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-13 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-12 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-11 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-08 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-07 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-06 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-05 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-02-04 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 8,980 |
| 2019-02-01 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-01-31 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 0 |
| 2019-01-30 | $21.34 | $21.34 | $21.34 | $21.34 | $18.78 | 7,533 |
| 2019-01-29 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 0 |
| 2019-01-28 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 0 |
| 2019-01-25 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 0 |
| 2019-01-24 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 0 |
| 2019-01-23 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 0 |
| 2019-01-22 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 79 |
| 2019-01-18 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 89 |
| 2019-01-17 | $20.85 | $20.85 | $20.85 | $20.85 | $18.35 | 475 |
| 2019-01-16 | $20.75 | $20.75 | $20.75 | $20.75 | $18.26 | 0 |
| 2019-01-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.26 | 0 |
| 2019-01-14 | $20.75 | $20.75 | $20.75 | $20.75 | $18.26 | 0 |
| 2019-01-11 | $20.75 | $20.75 | $20.75 | $20.75 | $18.26 | 7,269 |
| 2019-01-10 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2019-01-09 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 68 |
| 2019-01-08 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2019-01-07 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2019-01-04 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2019-01-03 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 19 |
| 2018-12-31 | $19.30 | $19.30 | $19.15 | $19.15 | $16.85 | 2,733 |
| 2018-12-28 | $19.12 | $19.12 | $19.12 | $19.12 | $16.83 | 383 |
| 2018-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.72 | 3,292 |
| 2018-12-26 | $19.10 | $19.10 | $19.10 | $19.10 | $16.81 | 2,921 |
| 2018-12-24 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2018-12-21 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 0 |
| 2018-12-20 | $19.15 | $19.15 | $19.15 | $19.15 | $16.85 | 798 |
| 2018-12-19 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 82 |
| 2018-12-18 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-14 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-13 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-12 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-11 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-10 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-07 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-04 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-12-03 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-11-30 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-11-29 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 0 |
| 2018-11-28 | $17.45 | $17.45 | $17.45 | $17.45 | $15.36 | 216 |
| 2018-11-27 | $17.75 | $17.75 | $17.75 | $17.75 | $15.62 | 0 |
| 2018-11-26 | $17.75 | $17.75 | $17.75 | $17.75 | $15.62 | 209 |
| 2018-11-23 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 2 |
| 2018-11-21 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 0 |
| 2018-11-20 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 2 |
| 2018-11-19 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 0 |
| 2018-11-16 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 0 |
| 2018-11-15 | $18.84 | $18.84 | $18.84 | $18.84 | $16.58 | 249 |
| 2018-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.60 | 0 |
| 2018-11-13 | $20.05 | $20.05 | $20.00 | $20.00 | $17.60 | 1,129 |
| 2018-11-12 | $20.71 | $20.71 | $20.71 | $20.71 | $18.23 | 2 |
| 2018-11-09 | $20.71 | $20.71 | $20.71 | $20.71 | $18.23 | 0 |
| 2018-11-08 | $20.71 | $20.71 | $20.71 | $20.71 | $18.23 | 536 |
| 2018-11-07 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 0 |
| 2018-11-06 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 0 |
| 2018-11-05 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 0 |
| 2018-11-02 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 0 |
| 2018-11-01 | $20.10 | $20.10 | $20.10 | $20.10 | $17.69 | 1,407 |
| 2018-10-31 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 0 |
| 2018-10-30 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 0 |
| 2018-10-29 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 0 |
| 2018-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 35 |
| 2018-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $16.50 | 900 |
| 2018-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-17 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-15 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-04 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 57 |
| 2018-10-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 0 |
| 2018-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $20.02 | 800 |
| 2018-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 0 |
| 2018-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 200 |
| 2018-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.78 | 40 |
| 2018-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.78 | 0 |
| 2018-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.78 | 0 |
| 2018-09-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.78 | 100 |
| 2018-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.00 | 0 |
| 2018-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.00 | 800 |
| 2018-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-09-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 50 |
| 2018-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-09-13 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-09-12 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-09-11 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 1,025 |
| 2018-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2018-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2018-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2018-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2018-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 0 |
| 2018-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $22.88 | 502 |
| 2018-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-29 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-28 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-27 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-24 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-22 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-21 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 84 |
| 2018-08-20 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-16 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-15 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 67 |
| 2018-08-14 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-13 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-10 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-09 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 2,500 |
| 2018-08-08 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-07 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-03 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-02 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 0 |
| 2018-08-01 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 400 |
| 2018-07-31 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-30 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-27 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-25 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-24 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-23 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 0 |
| 2018-07-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 800 |
| 2018-07-16 | $24.90 | $24.90 | $24.90 | $24.90 | $21.91 | 0 |
| 2018-07-13 | $24.90 | $24.90 | $24.90 | $24.90 | $21.91 | 13 |
| 2018-07-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.91 | 39 |
| 2018-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.91 | 200 |
| 2018-07-10 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-07-09 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 260 |
| 2018-07-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-07-05 | $26.80 | $26.80 | $26.80 | $26.80 | $23.58 | 0 |
| 2018-07-03 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 16 |
| 2018-07-02 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-29 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-28 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-27 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-26 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-25 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 0 |
| 2018-06-22 | $26.80 | $26.80 | $26.80 | $26.80 | $23.59 | 177 |
| 2018-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $24.99 | 0 |
| 2018-06-20 | $28.40 | $28.40 | $28.40 | $28.40 | $24.99 | 0 |
| 2018-06-19 | $28.40 | $28.40 | $28.40 | $28.40 | $24.99 | 0 |
| 2018-06-18 | $28.40 | $28.40 | $28.40 | $28.40 | $24.99 | 2,300 |
| 2018-06-15 | $28.55 | $28.55 | $28.55 | $28.55 | $25.13 | 0 |
| 2018-06-14 | $28.55 | $28.55 | $28.55 | $28.55 | $25.13 | 0 |
| 2018-06-13 | $28.55 | $28.55 | $28.55 | $28.55 | $25.13 | 200 |
| 2018-06-12 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-11 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-08 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-07 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-06 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-05 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-04 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-06-01 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-31 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 7 |
| 2018-05-30 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-29 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-25 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-23 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-22 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-21 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-18 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-17 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 0 |
| 2018-05-16 | $29.95 | $29.95 | $29.95 | $29.95 | $26.36 | 200 |
| 2018-05-15 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-14 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 2 |
| 2018-05-11 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-10 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-09 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-08 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-07 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-04 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-03 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 0 |
| 2018-05-02 | $29.70 | $29.70 | $29.70 | $29.70 | $26.14 | 400 |
| 2018-05-01 | $29.38 | $29.38 | $29.38 | $29.38 | $25.86 | 0 |
| 2018-04-30 | $29.38 | $29.38 | $29.38 | $29.38 | $25.86 | 0 |
| 2018-04-27 | $29.38 | $29.38 | $29.38 | $29.38 | $25.86 | 0 |
| 2018-04-26 | $29.38 | $29.38 | $29.38 | $29.38 | $25.86 | 200 |
| 2018-04-25 | $30.05 | $30.05 | $30.05 | $30.05 | $26.45 | 0 |
| 2018-04-24 | $30.05 | $30.05 | $30.05 | $30.05 | $26.45 | 0 |
| 2018-04-23 | $30.05 | $30.05 | $30.05 | $30.05 | $26.45 | 200 |
| 2018-04-20 | $31.55 | $31.55 | $31.55 | $31.55 | $27.29 | 0 |
| 2018-04-19 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-18 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-17 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-16 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-13 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-12 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-11 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-10 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-09 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-06 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-05 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-04 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-03 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-04-02 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-29 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-28 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-27 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-26 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-23 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-22 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-21 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-20 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-19 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-16 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 270 |
| 2018-03-15 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-14 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-13 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-12 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-09 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-08 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-07 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-06 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-05 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-02 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 0 |
| 2018-03-01 | $31.55 | $31.55 | $31.55 | $31.55 | $26.83 | 2,400 |
| 2018-02-28 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-27 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-26 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-23 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-22 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-21 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 0 |
| 2018-02-20 | $32.90 | $32.90 | $32.90 | $32.90 | $27.98 | 200 |
| 2018-02-16 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-15 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-14 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-13 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-12 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-09 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-08 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-07 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-06 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 0 |
| 2018-02-05 | $33.85 | $33.85 | $33.85 | $33.85 | $28.79 | 500 |
| 2018-02-02 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-02-01 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-31 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-30 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-29 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-26 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-25 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-24 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 23,760 |
| 2018-01-23 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 0 |
| 2018-01-22 | $35.54 | $35.54 | $35.54 | $35.54 | $30.23 | 167 |
| 2018-01-19 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-18 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-17 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-16 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-12 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 4,650 |
| 2018-01-11 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-10 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-09 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-08 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-05 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-04 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-03 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 0 |
| 2018-01-02 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 6 |
| 2017-12-29 | $32.92 | $32.92 | $32.92 | $32.92 | $28.00 | 17,310 |
| 2017-12-28 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-27 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-26 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-22 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-21 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-20 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 35 |
| 2017-12-19 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-18 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-15 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-14 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-13 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-12 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-11 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-08 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 0 |
| 2017-12-07 | $32.35 | $32.35 | $32.35 | $32.35 | $27.51 | 2,500 |
| 2017-12-06 | $32.20 | $32.20 | $32.20 | $32.20 | $27.39 | 0 |
| 2017-12-05 | $32.20 | $32.20 | $32.20 | $32.20 | $27.39 | 0 |
| 2017-12-04 | $32.20 | $32.20 | $32.20 | $32.20 | $27.39 | 263 |
| 2017-12-01 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-30 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-29 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-28 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-27 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-24 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-22 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-11-21 | $33.75 | $33.75 | $33.35 | $33.35 | $28.37 | 471 |
| 2017-11-20 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-17 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-15 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-14 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-13 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-10 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-09 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-08 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-07 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-06 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-03 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-02 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-11-01 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-31 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-30 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-27 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-26 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-25 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-24 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-23 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-20 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 0 |
| 2017-10-19 | $34.55 | $34.55 | $34.55 | $34.55 | $29.39 | 770 |
| 2017-10-18 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-17 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-16 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-13 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-12 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-11 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-10 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-09 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-06 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-05 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-04 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-03 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-10-02 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-09-29 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-09-28 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 0 |
| 2017-09-27 | $33.35 | $33.35 | $33.35 | $33.35 | $28.37 | 448 |
| 2017-09-26 | $33.74 | $33.74 | $33.74 | $33.74 | $28.70 | 0 |
| 2017-09-25 | $33.74 | $33.74 | $33.74 | $33.74 | $28.70 | 0 |
| 2017-09-22 | $33.74 | $33.74 | $33.74 | $33.74 | $28.70 | 0 |
| 2017-09-21 | $33.74 | $33.74 | $33.74 | $33.74 | $28.70 | 0 |
| 2017-09-20 | $33.74 | $33.74 | $33.74 | $33.74 | $28.70 | 519 |
| 2017-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 0 |
| 2017-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $26.37 | 301 |
| 2017-09-01 | $31.30 | $31.30 | $31.30 | $31.30 | $26.62 | 0 |
| 2017-08-31 | $31.30 | $31.30 | $31.30 | $31.30 | $26.62 | 274 |
| 2017-08-30 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-29 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-28 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 15 |
| 2017-08-25 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-24 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-23 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 237 |
| 2017-08-22 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-21 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-18 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-17 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-16 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-15 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-14 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-11 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-10 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-09 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-08 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-07 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-04 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 139 |
| 2017-08-03 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-02 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-08-01 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-07-31 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-07-28 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-07-27 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-07-26 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 0 |
| 2017-07-25 | $30.93 | $30.93 | $30.93 | $30.93 | $26.31 | 175 |
| 2017-07-24 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 0 |
| 2017-07-21 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 1 |
| 2017-07-20 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 0 |
| 2017-07-19 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 0 |
| 2017-07-18 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 0 |
| 2017-07-17 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 0 |
| 2017-07-14 | $30.90 | $30.90 | $30.90 | $30.90 | $26.28 | 196 |
| 2017-07-13 | $30.10 | $30.10 | $30.10 | $30.10 | $25.60 | 0 |
| 2017-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $25.60 | 181 |
| 2017-07-11 | $30.10 | $30.10 | $30.10 | $30.10 | $25.60 | 0 |
| 2017-07-10 | $30.10 | $30.10 | $30.10 | $30.10 | $25.60 | 2,206 |
| 2017-07-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2017-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2017-07-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2017-06-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2017-06-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 0 |
| 2017-06-28 | $29.00 | $29.00 | $29.00 | $29.00 | $24.67 | 200 |
| 2017-06-27 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-26 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-23 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-22 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-21 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-20 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-19 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-16 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-15 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-14 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-13 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-12 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-09 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-08 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-07 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-06 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-05 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-02 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-06-01 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-31 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-30 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 300 |
| 2017-05-26 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-25 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-24 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-23 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 3 |
| 2017-05-22 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-19 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-18 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-17 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-16 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-15 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-12 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-11 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-10 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-09 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-08 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-05 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-04 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 0 |
| 2017-05-03 | $28.65 | $28.65 | $28.65 | $28.65 | $24.37 | 465 |
| 2017-05-02 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-05-01 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-28 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-27 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-26 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-25 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-24 | $27.10 | $27.10 | $27.10 | $27.10 | $23.05 | 0 |
| 2017-04-21 | $27.10 | $27.10 | $27.10 | $27.10 | $22.66 | 156 |
| 2017-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2017-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2017-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 0 |
| 2017-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $21.40 | 265 |
| 2017-04-13 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-12 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-11 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-10 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-07 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-06 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-05 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-04 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-04-03 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-31 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-30 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-29 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-28 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 900 |
| 2017-03-27 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-24 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-23 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-22 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-21 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-20 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-17 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-16 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 0 |
| 2017-03-15 | $25.33 | $25.33 | $25.33 | $25.33 | $20.85 | 200 |
| 2017-03-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-13 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-10 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-09 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-08 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-07 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-06 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-03 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-03-01 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-28 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-27 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-24 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-23 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-22 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-21 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-17 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-16 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-15 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-13 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-10 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-09 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-08 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-07 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-06 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-03 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-02 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-02-01 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-31 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-30 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-27 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-26 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-25 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-24 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-23 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-20 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-19 | $26.05 | $26.05 | $26.05 | $26.05 | $21.45 | 0 |
| 2017-01-18 | $26.30 | $26.30 | $26.05 | $26.05 | $21.45 | 951 |
| 2017-01-17 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-13 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-12 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-11 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-10 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-09 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-06 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-05 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-04 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2017-01-03 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 0 |
| 2016-12-30 | $25.88 | $25.88 | $25.88 | $25.88 | $21.30 | 364 |
| 2016-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 0 |
| 2016-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.58 | 215 |
| 2016-12-08 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-12-07 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-12-06 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-12-05 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-12-02 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-12-01 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-30 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-29 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-28 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-25 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-23 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-22 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-21 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-18 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-17 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-14 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-11 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-09 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-08 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-07 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-03 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-02 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-11-01 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-10-31 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 0 |
| 2016-10-28 | $24.84 | $24.84 | $24.84 | $24.84 | $20.45 | 787 |
| 2016-10-27 | $24.93 | $24.93 | $24.93 | $24.93 | $20.52 | 0 |
| 2016-10-26 | $24.93 | $24.93 | $24.93 | $24.93 | $20.52 | 178 |
| 2016-10-25 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-24 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-21 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-20 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-19 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-18 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-17 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-14 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-13 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-12 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 37 |
| 2016-10-10 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 13,150 |
| 2016-10-07 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-06 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-05 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 4,000 |
| 2016-10-04 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 0 |
| 2016-10-03 | $25.98 | $25.98 | $25.98 | $25.98 | $21.39 | 508 |
| 2016-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $20.79 | 28,090 |
| 2016-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $20.79 | 0 |
| 2016-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.79 | 0 |
| 2016-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.79 | 0 |
| 2016-09-26 | $25.25 | $25.25 | $25.25 | $25.25 | $20.79 | 725 |
| 2016-09-23 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-22 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-20 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-19 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-16 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-15 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-14 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-13 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 0 |
| 2016-09-12 | $24.02 | $24.02 | $24.02 | $24.02 | $19.77 | 214 |
| 2016-09-09 | $23.65 | $23.65 | $23.65 | $23.65 | $19.47 | 326 |
| 2016-09-08 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-09-07 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-09-06 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 181 |
| 2016-08-31 | $24.70 | $24.70 | $24.70 | $24.70 | $20.33 | 0 |
| 2016-08-30 | $24.70 | $24.70 | $24.70 | $24.70 | $20.33 | 0 |
| 2016-08-29 | $24.70 | $24.70 | $24.70 | $24.70 | $20.33 | 0 |
| 2016-08-26 | $24.70 | $24.70 | $24.70 | $24.70 | $20.33 | 126 |
| 2016-08-25 | $24.60 | $24.60 | $23.53 | $23.53 | $19.37 | 4,012 |
| 2016-08-24 | $24.40 | $24.40 | $24.40 | $24.40 | $20.09 | 1,277 |
| 2016-08-23 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 0 |
| 2016-08-22 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 199 |
| 2016-08-19 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-18 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-17 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-16 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-15 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-12 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-11 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-10 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-09 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-08 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-05 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-04 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-03 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-02 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-08-01 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-07-29 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 0 |
| 2016-07-28 | $22.70 | $22.70 | $22.70 | $22.70 | $18.69 | 211 |
| 2016-07-27 | $22.10 | $22.65 | $22.10 | $22.65 | $18.65 | 473 |
| 2016-07-26 | $21.70 | $21.70 | $21.70 | $21.70 | $17.86 | 0 |
| 2016-07-25 | $21.70 | $21.70 | $21.70 | $21.70 | $17.86 | 0 |
| 2016-07-22 | $21.70 | $21.70 | $21.70 | $21.70 | $17.86 | 196 |
| 2016-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 0 |
| 2016-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 0 |
| 2016-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 0 |
| 2016-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 0 |
| 2016-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 0 |
| 2016-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.11 | 187 |
| 2016-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.29 | 0 |
| 2016-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.29 | 0 |
| 2016-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.29 | 0 |
| 2016-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.29 | 342 |
| 2016-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.46 | 0 |
| 2016-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.46 | 0 |
| 2016-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.46 | 345 |
| 2016-07-01 | $21.90 | $21.90 | $21.60 | $21.60 | $17.78 | 11,502 |
| 2016-06-30 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-06-29 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-06-28 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-06-27 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-06-24 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 0 |
| 2016-06-23 | $24.25 | $24.25 | $24.25 | $24.25 | $19.96 | 227 |
| 2016-06-22 | $24.11 | $24.11 | $24.11 | $24.11 | $19.85 | 259 |
| 2016-06-21 | $23.06 | $23.06 | $23.06 | $23.06 | $18.98 | 0 |
| 2016-06-20 | $23.06 | $23.06 | $23.06 | $23.06 | $18.98 | 0 |
| 2016-06-16 | $23.06 | $23.06 | $23.06 | $23.06 | $18.98 | 0 |
| 2016-06-15 | $23.06 | $23.06 | $23.06 | $23.06 | $18.98 | 0 |
| 2016-06-14 | $23.06 | $23.06 | $23.06 | $23.06 | $18.98 | 0 |
| 2016-06-13 | $23.32 | $23.32 | $23.06 | $23.06 | $18.98 | 48,479 |
| 2016-06-10 | $24.77 | $24.77 | $24.77 | $24.77 | $20.39 | 0 |
| 2016-06-09 | $24.77 | $24.77 | $24.77 | $24.77 | $20.39 | 0 |
| 2016-06-08 | $24.77 | $24.77 | $24.77 | $24.77 | $20.39 | 0 |
| 2016-06-07 | $24.77 | $24.77 | $24.77 | $24.77 | $20.39 | 499 |
| 2016-06-06 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 0 |
| 2016-06-03 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 0 |
| 2016-06-02 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 142 |
| 2016-06-01 | $24.35 | $24.35 | $24.35 | $24.35 | $20.05 | 178 |
| 2016-05-31 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-27 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-26 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-24 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-23 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-20 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-19 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-18 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 0 |
| 2016-05-17 | $27.54 | $27.54 | $27.54 | $27.54 | $22.67 | 191,103 |
| 2016-05-16 | $24.39 | $24.39 | $24.39 | $24.39 | $20.08 | 589 |
| 2016-05-13 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-12 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-11 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-10 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-09 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-06 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-05 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-04 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-03 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-05-02 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-29 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-28 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-27 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-26 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-25 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-22 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-21 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-20 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-19 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-18 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-15 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-14 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 0 |
| 2016-04-13 | $23.15 | $23.15 | $23.15 | $23.15 | $19.06 | 5,346 |
| 2016-04-12 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-11 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-08 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-04-01 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-30 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-29 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-28 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-24 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-23 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-22 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-21 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-18 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-17 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-16 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-15 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-14 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-11 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 0 |
| 2016-03-10 | $20.85 | $20.85 | $20.85 | $20.85 | $17.16 | 2,339 |
| 2016-03-09 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-08 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-07 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-03 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-02 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-03-01 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-26 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-25 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-24 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-23 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-22 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-19 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-18 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-17 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-16 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-12 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-11 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-10 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-09 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-08 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-05 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-03 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-02 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-28 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-27 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-26 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-22 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-21 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-20 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-19 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-15 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-14 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-13 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-12 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-08 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-07 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-06 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-05 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2016-01-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-31 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-30 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-28 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-24 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-23 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-22 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-21 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-18 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-17 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-16 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-15 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-14 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
| 2015-12-11 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 4,000 |
| 2015-12-10 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-09 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-08 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-07 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-04 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-03 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-02 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-12-01 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-30 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-27 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-25 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-24 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-23 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-20 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-19 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 0 |
| 2015-11-18 | $22.04 | $22.04 | $22.04 | $22.04 | $18.14 | 700 |
Prysmian S.p.A (PRYMF) News Headlines
Recent Prysmian S.p.A (PRYMF) News
Similar Companies to Prysmian S.p.A (PRYMF) 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 | -- | -- | -- |