Shimizu Corporation (SHMUY) Exchange: PINK
Data as of May 6, 2024
$23.83 ($0.00) 0.00%
Shimizu Corporation - Daily Information
Click for more stock information on Shimizu Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $23.83 |
| Previous Close | $23.83 |
| High | $23.83 |
| Low | $23.83 |
| Adjusted Open | $23.83 |
| Previous Adjusted Close | $23.83 |
| Adjusted High | $23.83 |
| Adjusted Low | $23.83 |
About Shimizu Corporation (SHMUY)
Shimizu Corp. ADR
Invest in Shimizu Corporation (SHMUY)
Historical Stock Data for Shimizu Corporation (SHMUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 20 |
| 2024-03-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-03-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-03-12 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-03-11 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 39 |
| 2024-03-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-03-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 17 |
| 2024-03-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-03-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 3,065 |
| 2024-03-04 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 3 |
| 2024-03-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2024-02-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 139 |
| 2024-02-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 987 |
| 2024-02-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2024-02-26 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1,645 |
| 2024-02-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2024-01-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 10 |
| 2023-12-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2023-12-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 15 |
| 2023-12-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 10 |
| 2023-11-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 22 |
| 2023-10-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 6 |
| 2023-09-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-09-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 11 |
| 2023-09-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-09-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-09-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-09-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-08-31 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-08-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-08-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 7 |
| 2023-08-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 10 |
| 2023-08-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-08-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-08-03 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-07-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-07-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-07-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 30 |
| 2023-07-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-07-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 20 |
| 2023-06-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 20 |
| 2023-05-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 67 |
| 2023-05-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-05-12 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-03 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-05-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 10 |
| 2023-04-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-12 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-04-06 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-05 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-04-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-04-03 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-03-31 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-03-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-06 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-03-03 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-03-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-21 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-16 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-15 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 16 |
| 2023-02-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2,000 |
| 2023-02-06 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-03 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-31 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-01-27 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-01-20 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 100 |
| 2023-01-19 | $20.95 | $21.19 | $20.95 | $21.19 | $21.19 | 260 |
| 2023-01-18 | $20.99 | $21.19 | $20.99 | $21.19 | $21.19 | 240 |
| 2023-01-17 | $21.17 | $21.17 | $21.03 | $21.03 | $21.03 | 400 |
| 2023-01-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-11 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-01-04 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 86 |
| 2023-01-03 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-30 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 6 |
| 2022-12-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-23 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-22 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2022-12-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-19 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-16 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 20 |
| 2022-12-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 44 |
| 2022-12-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-12 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-12-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 120 |
| 2022-12-08 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-12-07 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-12-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 9 |
| 2022-12-05 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-12-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-12-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 179 |
| 2022-11-30 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2022-11-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-23 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-22 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-21 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-18 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-11-17 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 139 |
| 2022-11-16 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-11-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 24 |
| 2022-11-14 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 6 |
| 2022-11-11 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 9 |
| 2022-11-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-11-09 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-11-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 174 |
| 2022-11-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 20 |
| 2022-11-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-11-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 180 |
| 2022-11-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-11-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-31 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 25 |
| 2022-10-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2022-10-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-25 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-24 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 28 |
| 2022-10-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 92 |
| 2022-10-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 34 |
| 2022-10-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 28 |
| 2022-10-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 31 |
| 2022-10-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 35 |
| 2022-10-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2022-10-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 46 |
| 2022-10-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 139 |
| 2022-10-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 238 |
| 2022-09-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-22 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 25 |
| 2022-09-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 27 |
| 2022-09-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 37 |
| 2022-09-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 14 |
| 2022-09-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 45 |
| 2022-09-09 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 24 |
| 2022-09-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-09-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 15 |
| 2022-09-06 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 11 |
| 2022-09-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 20 |
| 2022-09-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 45 |
| 2022-08-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
| 2022-08-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 35 |
| 2022-08-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-22 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 236 |
| 2022-08-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 24 |
| 2022-08-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 139 |
| 2022-08-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-08-11 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 26 |
| 2022-08-10 | $22.42 | $22.42 | $22.21 | $22.21 | $22.21 | 1,150 |
| 2022-08-09 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 115 |
| 2022-08-08 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 174 |
| 2022-08-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-08-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-08-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 13 |
| 2022-08-02 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 42 |
| 2022-08-01 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 134 |
| 2022-07-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 32 |
| 2022-07-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 109 |
| 2022-07-22 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-07-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 109 |
| 2022-07-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-07-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 30 |
| 2022-07-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-07-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 75 |
| 2022-07-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 55 |
| 2022-07-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-07-07 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-07-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 254 |
| 2022-07-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 133 |
| 2022-06-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 105 |
| 2022-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-06-28 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 11 |
| 2022-06-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-06-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-06-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 120 |
| 2022-06-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-06-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 138 |
| 2022-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 399 |
| 2022-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-06-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 67 |
| 2022-06-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 151 |
| 2022-06-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 324 |
| 2022-06-10 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-06-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 36 |
| 2022-06-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 57 |
| 2022-06-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 34 |
| 2022-06-06 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-06-03 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-06-02 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-06-01 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 246 |
| 2022-05-31 | $21.10 | $21.40 | $21.10 | $21.23 | $21.23 | 1,803 |
| 2022-05-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-24 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-23 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 105 |
| 2022-05-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 75 |
| 2022-05-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 5,306 |
| 2022-05-18 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 235 |
| 2022-05-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 36 |
| 2022-05-16 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 57 |
| 2022-05-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-05-12 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 74 |
| 2022-05-11 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 184 |
| 2022-05-10 | $20.78 | $20.78 | $20.67 | $20.67 | $20.67 | 237 |
| 2022-05-09 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 401 |
| 2022-05-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 173 |
| 2022-05-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 67 |
| 2022-05-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-05-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 31 |
| 2022-05-02 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 117 |
| 2022-04-29 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 48 |
| 2022-04-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 152 |
| 2022-04-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 117 |
| 2022-04-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 56 |
| 2022-04-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 56 |
| 2022-04-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 85 |
| 2022-04-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 57 |
| 2022-04-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 317 |
| 2022-04-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 53 |
| 2022-04-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 194 |
| 2022-04-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 65 |
| 2022-04-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 332 |
| 2022-04-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-04-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-04-08 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-04-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 350 |
| 2022-04-06 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 96 |
| 2022-04-05 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 282 |
| 2022-04-04 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 397 |
| 2022-04-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 30 |
| 2022-03-31 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 123 |
| 2022-03-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 60 |
| 2022-03-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-03-28 | $25.08 | $25.08 | $24.77 | $24.77 | $24.77 | 350 |
| 2022-03-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 182 |
| 2022-03-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 158 |
| 2022-03-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 24 |
| 2022-03-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 75 |
| 2022-03-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-03-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 300 |
| 2022-03-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-03-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-03-03 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-03-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-03-01 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 461 |
| 2022-02-28 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 154 |
| 2022-02-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-02-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 541 |
| 2022-02-23 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 322 |
| 2022-02-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 63 |
| 2022-02-18 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 30 |
| 2022-02-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 30 |
| 2022-02-16 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-15 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 55 |
| 2022-02-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 12 |
| 2022-02-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-08 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2022-02-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 70 |
| 2022-02-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 20 |
| 2022-02-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 184 |
| 2022-01-31 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 5,025 |
| 2022-01-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 32 |
| 2022-01-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2022-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 52 |
| 2022-01-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 89 |
| 2022-01-24 | $26.45 | $26.71 | $26.32 | $26.71 | $26.71 | 3,283 |
| 2022-01-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-01-20 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 55 |
| 2022-01-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-01-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 50 |
| 2022-01-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2022-01-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 50 |
| 2022-01-12 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 185 |
| 2022-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 212 |
| 2022-01-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 264 |
| 2022-01-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 156 |
| 2022-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 180 |
| 2022-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-01-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 213 |
| 2022-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 20 |
| 2021-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 525 |
| 2021-12-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 297 |
| 2021-12-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2,956 |
| 2021-12-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 43 |
| 2021-12-27 | $24.87 | $24.91 | $24.87 | $24.91 | $24.91 | 301 |
| 2021-12-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 261 |
| 2021-12-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 91 |
| 2021-12-21 | $25.72 | $25.73 | $25.72 | $25.73 | $25.73 | 2,162 |
| 2021-12-20 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 13 |
| 2021-12-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2021-12-16 | $24.58 | $25.47 | $24.58 | $25.23 | $25.23 | 714 |
| 2021-12-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 123 |
| 2021-12-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10,213 |
| 2021-12-13 | $24.63 | $25.17 | $24.63 | $25.17 | $25.17 | 515 |
| 2021-12-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 295 |
| 2021-12-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 190 |
| 2021-12-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 144 |
| 2021-12-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 416 |
| 2021-12-06 | $25.75 | $25.86 | $25.75 | $25.86 | $25.86 | 2,370 |
| 2021-12-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 212 |
| 2021-12-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 140 |
| 2021-12-01 | $25.46 | $25.69 | $25.46 | $25.69 | $25.69 | 1,901 |
| 2021-11-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 748 |
| 2021-11-29 | $24.96 | $25.55 | $24.96 | $25.55 | $25.55 | 448 |
| 2021-11-26 | $25.19 | $25.60 | $25.19 | $25.60 | $25.60 | 630 |
| 2021-11-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 167 |
| 2021-11-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 465 |
| 2021-11-22 | $25.48 | $26.35 | $25.48 | $25.94 | $25.94 | 841 |
| 2021-11-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 100 |
| 2021-11-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 19 |
| 2021-11-17 | $25.83 | $26.11 | $25.83 | $26.11 | $26.11 | 1,698 |
| 2021-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 97 |
| 2021-11-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 227 |
| 2021-11-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2021-11-11 | $26.47 | $26.66 | $26.47 | $26.66 | $26.66 | 693 |
| 2021-11-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 87 |
| 2021-11-09 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 94 |
| 2021-11-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 495 |
| 2021-11-05 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-11-04 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2021-11-03 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2021-11-02 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-11-01 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2021-10-29 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-10-28 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-10-27 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2021-10-26 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-10-25 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 148 |
| 2021-10-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 105 |
| 2021-10-21 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-10-20 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 85 |
| 2021-10-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-10-18 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 255 |
| 2021-10-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 14 |
| 2021-10-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2021-10-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2021-10-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 27 |
| 2021-10-11 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,522 |
| 2021-10-08 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 100 |
| 2021-10-07 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2021-10-06 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 32 |
| 2021-10-05 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 94 |
| 2021-10-04 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 88 |
| 2021-10-01 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 22 |
| 2021-09-30 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 59 |
| 2021-09-29 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 310 |
| 2021-09-28 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 379 |
| 2021-09-27 | $29.87 | $29.87 | $29.87 | $29.87 | $29.48 | 70 |
| 2021-09-24 | $29.87 | $29.87 | $29.87 | $29.87 | $29.48 | 11 |
| 2021-09-23 | $29.87 | $29.87 | $29.87 | $29.87 | $29.48 | 301 |
| 2021-09-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.43 | 430 |
| 2021-09-21 | $31.39 | $31.45 | $31.39 | $31.45 | $31.04 | 1,030 |
| 2021-09-20 | $31.66 | $31.66 | $31.31 | $31.31 | $30.90 | 1,169 |
| 2021-09-17 | $30.95 | $31.81 | $30.95 | $31.81 | $31.39 | 626 |
| 2021-09-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.49 | 0 |
| 2021-09-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.49 | 100 |
| 2021-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.10 | 100 |
| 2021-09-13 | $30.53 | $30.53 | $30.53 | $30.53 | $30.13 | 183 |
| 2021-09-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.26 | 1,408 |
| 2021-09-09 | $29.32 | $29.32 | $29.32 | $29.32 | $28.93 | 16 |
| 2021-09-08 | $29.32 | $29.32 | $29.32 | $29.32 | $28.93 | 53 |
| 2021-09-07 | $30.14 | $30.14 | $29.32 | $29.32 | $28.93 | 441 |
| 2021-09-03 | $29.31 | $29.31 | $29.31 | $29.31 | $28.92 | 143 |
| 2021-09-02 | $28.58 | $28.58 | $28.38 | $28.38 | $28.01 | 3,039 |
| 2021-09-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 54 |
| 2021-08-31 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 22 |
| 2021-08-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 26 |
| 2021-08-27 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 64 |
| 2021-08-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 887 |
| 2021-08-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 0 |
| 2021-08-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 0 |
| 2021-08-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 38 |
| 2021-08-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 0 |
| 2021-08-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 12 |
| 2021-08-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 69 |
| 2021-08-17 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 7 |
| 2021-08-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.31 | 405 |
| 2021-08-13 | $30.25 | $30.75 | $30.25 | $30.75 | $30.35 | 1,376 |
| 2021-08-12 | $29.61 | $29.61 | $29.61 | $29.61 | $29.22 | 85 |
| 2021-08-11 | $29.61 | $29.61 | $29.61 | $29.61 | $29.22 | 146 |
| 2021-08-10 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 39 |
| 2021-08-09 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 28 |
| 2021-08-06 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 32 |
| 2021-08-05 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 2 |
| 2021-08-04 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 24 |
| 2021-08-03 | $30.59 | $30.59 | $30.59 | $30.59 | $30.19 | 164 |
| 2021-08-02 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 0 |
| 2021-07-30 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 68 |
| 2021-07-29 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 0 |
| 2021-07-28 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 22 |
| 2021-07-27 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 82 |
| 2021-07-26 | $32.35 | $32.35 | $32.35 | $32.35 | $31.92 | 1,498 |
| 2021-07-23 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 0 |
| 2021-07-22 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 22 |
| 2021-07-21 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 92 |
| 2021-07-20 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 37 |
| 2021-07-19 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 17 |
| 2021-07-16 | $32.28 | $32.28 | $32.28 | $32.28 | $31.86 | 109 |
| 2021-07-15 | $33.23 | $33.23 | $33.23 | $33.23 | $32.79 | 0 |
| 2021-07-14 | $33.43 | $33.43 | $33.23 | $33.23 | $32.79 | 460 |
| 2021-07-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 11 |
| 2021-07-12 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 2 |
| 2021-07-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 100 |
| 2021-07-08 | $32.00 | $32.00 | $31.21 | $31.21 | $30.80 | 2,616 |
| 2021-07-07 | $31.79 | $31.79 | $31.79 | $31.79 | $31.37 | 0 |
| 2021-07-06 | $31.79 | $31.79 | $31.79 | $31.79 | $31.37 | 16 |
| 2021-07-02 | $31.79 | $31.79 | $31.79 | $31.79 | $31.37 | 285 |
| 2021-07-01 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 0 |
| 2021-06-30 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 0 |
| 2021-06-29 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 0 |
| 2021-06-28 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 0 |
| 2021-06-25 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 85 |
| 2021-06-24 | $30.76 | $30.76 | $30.76 | $30.76 | $30.36 | 1,331 |
| 2021-06-23 | $31.68 | $31.68 | $31.68 | $31.68 | $31.26 | 92 |
| 2021-06-22 | $31.68 | $31.68 | $31.68 | $31.68 | $31.26 | 265 |
| 2021-06-21 | $30.71 | $30.71 | $30.71 | $30.71 | $30.31 | 338 |
| 2021-06-18 | $31.34 | $31.34 | $31.34 | $31.34 | $30.93 | 803 |
| 2021-06-17 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 57 |
| 2021-06-16 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 128 |
| 2021-06-15 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 0 |
| 2021-06-14 | $32.15 | $32.15 | $32.15 | $32.15 | $31.73 | 128 |
| 2021-06-11 | $34.27 | $34.27 | $34.27 | $34.27 | $33.82 | 0 |
| 2021-06-10 | $34.27 | $34.27 | $34.27 | $34.27 | $33.82 | 139 |
| 2021-06-09 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 48 |
| 2021-06-08 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 10 |
| 2021-06-07 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 400 |
| 2021-06-04 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 117 |
| 2021-06-03 | $33.76 | $33.76 | $33.76 | $33.76 | $33.32 | 18 |
| 2021-06-02 | $33.76 | $33.76 | $33.76 | $33.76 | $33.32 | 207 |
| 2021-06-01 | $33.25 | $33.69 | $33.22 | $33.69 | $33.25 | 3,900 |
| 2021-05-28 | $33.82 | $33.82 | $33.82 | $33.82 | $33.37 | 0 |
| 2021-05-27 | $33.82 | $33.82 | $33.82 | $33.82 | $33.37 | 29 |
| 2021-05-26 | $33.82 | $33.82 | $33.82 | $33.82 | $33.37 | 24 |
| 2021-05-25 | $33.80 | $33.82 | $33.80 | $33.82 | $33.37 | 551 |
| 2021-05-24 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 11 |
| 2021-05-21 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-20 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 65 |
| 2021-05-19 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-18 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-17 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 68 |
| 2021-05-14 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-13 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-12 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 6 |
| 2021-05-11 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 0 |
| 2021-05-10 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 19 |
| 2021-05-07 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 371 |
| 2021-05-06 | $33.16 | $33.16 | $33.16 | $33.16 | $32.72 | 113 |
| 2021-05-05 | $33.16 | $33.16 | $33.16 | $33.16 | $32.72 | 0 |
| 2021-05-04 | $32.81 | $33.16 | $32.81 | $33.16 | $32.72 | 835 |
| 2021-05-03 | $33.31 | $33.31 | $33.31 | $33.31 | $32.87 | 0 |
| 2021-04-30 | $33.36 | $33.36 | $33.31 | $33.31 | $32.87 | 415 |
| 2021-04-29 | $33.53 | $33.53 | $33.53 | $33.53 | $33.09 | 39 |
| 2021-04-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.09 | 671 |
| 2021-04-27 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 100 |
| 2021-04-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.29 | 0 |
| 2021-04-23 | $33.73 | $33.73 | $33.73 | $33.73 | $33.29 | 115 |
| 2021-04-22 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 6,000 |
| 2021-04-21 | $33.11 | $33.81 | $33.11 | $33.81 | $33.37 | 230 |
| 2021-04-20 | $34.03 | $34.03 | $34.03 | $34.03 | $33.58 | 0 |
| 2021-04-19 | $34.03 | $34.03 | $34.03 | $34.03 | $33.58 | 82 |
| 2021-04-16 | $34.03 | $34.03 | $34.03 | $34.03 | $33.58 | 154 |
| 2021-04-15 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 27 |
| 2021-04-14 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 0 |
| 2021-04-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 0 |
| 2021-04-12 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 32 |
| 2021-04-09 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 0 |
| 2021-04-08 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 17 |
| 2021-04-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 1,125 |
| 2021-04-06 | $33.44 | $33.44 | $33.44 | $33.44 | $33.00 | 115 |
| 2021-04-05 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 0 |
| 2021-04-01 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 22 |
| 2021-03-31 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 0 |
| 2021-03-30 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 41 |
| 2021-03-29 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 23 |
| 2021-03-26 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 1 |
| 2021-03-25 | $34.67 | $34.67 | $34.67 | $34.67 | $34.21 | 1,700 |
| 2021-03-24 | $34.75 | $34.75 | $34.75 | $34.75 | $34.29 | 86 |
| 2021-03-23 | $34.75 | $34.75 | $34.75 | $34.75 | $34.29 | 5 |
| 2021-03-22 | $34.75 | $34.75 | $34.75 | $34.75 | $34.29 | 1,240 |
| 2021-03-19 | $35.24 | $35.24 | $35.24 | $35.24 | $34.78 | 520 |
| 2021-03-18 | $35.24 | $35.24 | $35.24 | $35.24 | $34.78 | 0 |
| 2021-03-17 | $35.24 | $35.24 | $35.24 | $35.24 | $34.78 | 32 |
| 2021-03-16 | $35.24 | $35.24 | $35.24 | $35.24 | $34.78 | 0 |
| 2021-03-15 | $35.24 | $35.24 | $35.24 | $35.24 | $34.78 | 16 |
| 2021-03-12 | $31.65 | $35.24 | $31.65 | $35.24 | $34.78 | 740 |
| 2021-03-11 | $33.03 | $33.03 | $33.03 | $33.03 | $32.60 | 130 |
| 2021-03-10 | $31.39 | $31.39 | $31.39 | $31.39 | $30.98 | 0 |
| 2021-03-09 | $31.39 | $31.39 | $31.39 | $31.39 | $30.98 | 87 |
| 2021-03-08 | $31.39 | $31.39 | $31.39 | $31.39 | $30.98 | 0 |
| 2021-03-05 | $31.39 | $31.39 | $31.39 | $31.39 | $30.98 | 0 |
| 2021-03-04 | $31.39 | $31.39 | $31.39 | $31.39 | $30.98 | 167 |
| 2021-03-03 | $31.27 | $31.27 | $31.27 | $31.27 | $30.86 | 58 |
| 2021-03-02 | $31.27 | $31.27 | $31.27 | $31.27 | $30.86 | 0 |
| 2021-03-01 | $31.27 | $31.27 | $31.27 | $31.27 | $30.86 | 269 |
| 2021-02-26 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 0 |
| 2021-02-25 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 0 |
| 2021-02-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 4,800 |
| 2021-02-23 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 0 |
| 2021-02-22 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 0 |
| 2021-02-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 4,800 |
| 2021-02-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 0 |
| 2021-02-17 | $30.91 | $30.91 | $30.91 | $30.91 | $30.51 | 22 |
| 2021-02-16 | $30.81 | $30.91 | $30.81 | $30.91 | $30.51 | 2,035 |
| 2021-02-12 | $29.41 | $29.41 | $29.41 | $29.41 | $29.02 | 42 |
| 2021-02-11 | $29.41 | $29.41 | $29.41 | $29.41 | $29.02 | 0 |
| 2021-02-10 | $29.42 | $29.42 | $29.41 | $29.41 | $29.02 | 305 |
| 2021-02-09 | $29.89 | $29.89 | $29.89 | $29.89 | $29.50 | 282 |
| 2021-02-08 | $29.94 | $29.94 | $29.94 | $29.94 | $29.55 | 237 |
| 2021-02-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.39 | 412 |
| 2021-02-04 | $27.36 | $27.36 | $27.36 | $27.36 | $27.00 | 33 |
| 2021-02-03 | $27.36 | $27.36 | $27.36 | $27.36 | $27.00 | 55 |
| 2021-02-02 | $27.36 | $27.36 | $27.36 | $27.36 | $27.00 | 935 |
| 2021-02-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.57 | 191 |
| 2021-01-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 720 |
| 2021-01-28 | $30.47 | $30.47 | $30.47 | $30.47 | $30.07 | 142 |
| 2021-01-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.08 | 13 |
| 2021-01-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.08 | 99 |
| 2021-01-25 | $30.48 | $30.48 | $30.48 | $30.48 | $30.08 | 107 |
| 2021-01-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.08 | 0 |
| 2021-01-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.08 | 133 |
| 2021-01-20 | $29.13 | $29.13 | $29.07 | $29.07 | $28.69 | 717 |
| 2021-01-19 | $30.10 | $30.10 | $30.10 | $30.10 | $29.70 | 51 |
| 2021-01-15 | $30.10 | $30.10 | $30.10 | $30.10 | $29.70 | 171 |
| 2021-01-14 | $30.52 | $30.52 | $30.52 | $30.52 | $30.12 | 0 |
| 2021-01-13 | $30.52 | $30.52 | $30.52 | $30.52 | $30.12 | 0 |
| 2021-01-12 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 68 |
| 2021-01-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 68 |
| 2021-01-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 0 |
| 2021-01-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 21 |
| 2021-01-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 50 |
| 2021-01-05 | $28.35 | $28.35 | $28.35 | $28.35 | $27.98 | 303 |
| 2021-01-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.27 | 0 |
| 2020-12-31 | $28.65 | $28.65 | $28.65 | $28.65 | $28.27 | 46 |
| 2020-12-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.27 | 6,068 |
| 2020-12-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.27 | 312 |
| 2020-12-28 | $27.94 | $28.24 | $27.94 | $28.24 | $27.87 | 350 |
| 2020-12-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.62 | 64 |
| 2020-12-23 | $28.52 | $28.52 | $27.99 | $27.99 | $27.62 | 414 |
| 2020-12-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.14 | 141 |
| 2020-12-21 | $30.13 | $30.13 | $30.13 | $30.13 | $29.73 | 63 |
| 2020-12-18 | $30.13 | $30.13 | $30.13 | $30.13 | $29.73 | 0 |
| 2020-12-17 | $30.13 | $30.13 | $30.13 | $30.13 | $29.73 | 234 |
| 2020-12-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.74 | 4 |
| 2020-12-15 | $31.15 | $31.15 | $31.15 | $31.15 | $30.74 | 106 |
| 2020-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $30.74 | 0 |
| 2020-12-11 | $32.74 | $32.74 | $31.15 | $31.15 | $30.74 | 1,019 |
| 2020-12-10 | $31.58 | $31.58 | $31.58 | $31.58 | $31.16 | 215 |
| 2020-12-09 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 10 |
| 2020-12-08 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 9 |
| 2020-12-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 0 |
| 2020-12-04 | $31.91 | $31.91 | $31.91 | $31.91 | $31.49 | 421 |
| 2020-12-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.29 | 290 |
| 2020-12-02 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 53 |
| 2020-12-01 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 697 |
| 2020-11-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 0 |
| 2020-11-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 0 |
| 2020-11-25 | $30.97 | $30.97 | $30.97 | $30.97 | $30.56 | 697 |
| 2020-11-24 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 62 |
| 2020-11-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 0 |
| 2020-11-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 0 |
| 2020-11-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 0 |
| 2020-11-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 0 |
| 2020-11-17 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 62 |
| 2020-11-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.20 | 138 |
| 2020-11-13 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 31 |
| 2020-11-12 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 0 |
| 2020-11-11 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 0 |
| 2020-11-10 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 32 |
| 2020-11-09 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 100 |
| 2020-11-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.45 | 0 |
| 2020-11-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.45 | 50 |
| 2020-11-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.45 | 0 |
| 2020-11-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.45 | 799 |
| 2020-11-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.29 | 10,467 |
| 2020-10-30 | $26.61 | $27.70 | $26.61 | $27.70 | $27.33 | 1,753 |
| 2020-10-29 | $27.26 | $27.26 | $27.26 | $27.26 | $26.90 | 2,522 |
| 2020-10-28 | $28.30 | $28.30 | $28.30 | $28.30 | $27.93 | 184 |
| 2020-10-27 | $28.30 | $28.30 | $28.30 | $28.30 | $27.93 | 150 |
| 2020-10-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.93 | 507 |
| 2020-10-23 | $29.24 | $29.24 | $29.24 | $29.24 | $28.86 | 98 |
| 2020-10-22 | $29.24 | $29.24 | $29.24 | $29.24 | $28.86 | 139 |
| 2020-10-21 | $28.30 | $29.24 | $28.30 | $29.24 | $28.86 | 1,143 |
| 2020-10-20 | $29.62 | $29.62 | $29.62 | $29.62 | $29.23 | 14 |
| 2020-10-19 | $29.62 | $29.62 | $29.62 | $29.62 | $29.23 | 0 |
| 2020-10-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.23 | 167 |
| 2020-10-15 | $31.19 | $31.19 | $31.19 | $31.19 | $30.78 | 0 |
| 2020-10-14 | $31.19 | $31.19 | $31.19 | $31.19 | $30.78 | 73 |
| 2020-10-13 | $30.47 | $31.24 | $30.47 | $31.19 | $30.78 | 790 |
| 2020-10-12 | $30.20 | $30.20 | $30.20 | $30.20 | $29.80 | 17 |
| 2020-10-09 | $30.20 | $30.20 | $30.20 | $30.20 | $29.80 | 0 |
| 2020-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.80 | 142 |
| 2020-10-07 | $30.19 | $30.19 | $30.19 | $30.19 | $29.79 | 0 |
| 2020-10-06 | $30.19 | $30.19 | $30.19 | $30.19 | $29.79 | 169 |
| 2020-10-05 | $30.19 | $30.19 | $30.19 | $30.19 | $29.79 | 2,000 |
| 2020-10-02 | $30.02 | $30.19 | $30.02 | $30.19 | $29.79 | 529 |
| 2020-10-01 | $31.08 | $31.08 | $31.08 | $31.08 | $30.67 | 0 |
| 2020-09-30 | $31.08 | $31.08 | $31.08 | $31.08 | $30.67 | 2 |
| 2020-09-29 | $31.08 | $31.08 | $31.08 | $31.08 | $30.67 | 1,215 |
| 2020-09-28 | $31.66 | $31.66 | $31.25 | $31.25 | $30.84 | 2,095 |
| 2020-09-25 | $29.86 | $29.86 | $29.86 | $29.86 | $29.47 | 258 |
| 2020-09-24 | $29.58 | $29.58 | $29.58 | $29.58 | $29.19 | 459 |
| 2020-09-23 | $32.32 | $32.32 | $30.49 | $30.49 | $30.09 | 524 |
| 2020-09-22 | $30.77 | $30.77 | $30.77 | $30.77 | $30.37 | 87 |
| 2020-09-21 | $30.77 | $30.77 | $30.77 | $30.77 | $30.37 | 35 |
| 2020-09-18 | $30.77 | $30.77 | $30.77 | $30.77 | $30.37 | 649 |
| 2020-09-17 | $30.79 | $30.79 | $30.79 | $30.79 | $30.38 | 0 |
| 2020-09-16 | $30.57 | $30.79 | $30.57 | $30.79 | $30.38 | 392 |
| 2020-09-15 | $30.34 | $30.34 | $30.34 | $30.34 | $29.94 | 17 |
| 2020-09-14 | $30.34 | $30.34 | $30.34 | $30.34 | $29.94 | 0 |
| 2020-09-11 | $30.34 | $30.34 | $30.34 | $30.34 | $29.94 | 30 |
| 2020-09-10 | $30.34 | $30.34 | $30.34 | $30.34 | $29.94 | 466 |
| 2020-09-09 | $29.59 | $29.59 | $29.59 | $29.59 | $29.20 | 42 |
| 2020-09-08 | $29.14 | $29.59 | $29.14 | $29.59 | $29.20 | 973 |
| 2020-09-04 | $29.42 | $29.47 | $29.42 | $29.47 | $29.08 | 516 |
| 2020-09-03 | $29.38 | $29.38 | $29.38 | $29.38 | $28.99 | 236 |
| 2020-09-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.35 | 6,147 |
| 2020-09-01 | $29.46 | $29.46 | $29.46 | $29.46 | $29.07 | 518 |
| 2020-08-31 | $29.60 | $29.60 | $29.60 | $29.60 | $29.21 | 258 |
| 2020-08-28 | $29.98 | $30.87 | $29.98 | $30.87 | $30.46 | 1,154 |
| 2020-08-27 | $30.73 | $30.73 | $30.73 | $30.73 | $30.33 | 218 |
| 2020-08-26 | $30.15 | $30.15 | $30.15 | $30.15 | $29.76 | 1,434 |
| 2020-08-25 | $30.14 | $30.77 | $30.14 | $30.77 | $30.37 | 706 |
| 2020-08-24 | $29.48 | $29.48 | $29.48 | $29.48 | $29.09 | 51 |
| 2020-08-21 | $29.48 | $29.48 | $29.48 | $29.48 | $29.09 | 213 |
| 2020-08-20 | $29.59 | $30.45 | $29.59 | $29.69 | $29.30 | 1,493 |
| 2020-08-19 | $30.22 | $30.22 | $30.06 | $30.06 | $29.66 | 570 |
| 2020-08-18 | $29.86 | $30.68 | $29.86 | $30.68 | $30.28 | 14,311 |
| 2020-08-17 | $29.34 | $29.34 | $29.34 | $29.34 | $28.95 | 293 |
| 2020-08-14 | $29.33 | $29.34 | $29.33 | $29.34 | $28.95 | 649 |
| 2020-08-13 | $29.72 | $29.72 | $29.72 | $29.72 | $29.33 | 254 |
| 2020-08-12 | $30.63 | $30.63 | $30.63 | $30.63 | $30.23 | 276 |
| 2020-08-11 | $29.66 | $29.86 | $29.56 | $29.56 | $29.17 | 726 |
| 2020-08-10 | $29.06 | $30.35 | $29.06 | $30.35 | $29.95 | 540 |
| 2020-08-07 | $29.06 | $29.06 | $29.06 | $29.06 | $28.68 | 551 |
| 2020-08-06 | $30.07 | $30.07 | $30.07 | $30.07 | $29.67 | 79 |
| 2020-08-05 | $30.07 | $30.07 | $30.07 | $30.07 | $29.67 | 326 |
| 2020-08-04 | $28.97 | $29.89 | $28.97 | $29.89 | $29.50 | 9,877 |
| 2020-08-03 | $27.50 | $27.73 | $27.50 | $27.73 | $27.37 | 1,376 |
| 2020-07-31 | $28.32 | $28.32 | $28.03 | $28.03 | $27.66 | 929 |
| 2020-07-30 | $30.26 | $31.15 | $30.26 | $31.15 | $30.74 | 31,003 |
| 2020-07-29 | $31.16 | $31.84 | $31.12 | $31.12 | $30.71 | 12,624 |
| 2020-07-28 | $30.51 | $30.85 | $30.51 | $30.85 | $30.44 | 8,368 |
| 2020-07-27 | $31.37 | $31.37 | $31.37 | $31.37 | $30.96 | 5,655 |
| 2020-07-24 | $30.58 | $30.58 | $30.58 | $30.58 | $30.18 | 2,134 |
| 2020-07-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.41 | 452 |
| 2020-07-22 | $30.85 | $30.98 | $30.85 | $30.98 | $30.57 | 225 |
| 2020-07-21 | $30.67 | $30.82 | $30.67 | $30.82 | $30.41 | 480 |
| 2020-07-20 | $31.42 | $31.42 | $31.42 | $31.42 | $31.01 | 388 |
| 2020-07-17 | $31.42 | $31.42 | $31.42 | $31.42 | $31.01 | 216 |
| 2020-07-16 | $31.42 | $31.42 | $31.42 | $31.42 | $31.01 | 6 |
| 2020-07-15 | $31.45 | $31.45 | $31.42 | $31.42 | $31.01 | 9,872 |
| 2020-07-14 | $30.45 | $30.60 | $30.45 | $30.60 | $30.20 | 403 |
| 2020-07-13 | $31.09 | $31.60 | $31.09 | $31.23 | $30.82 | 1,680 |
| 2020-07-10 | $31.92 | $31.92 | $31.92 | $31.92 | $31.50 | 156 |
| 2020-07-09 | $31.12 | $31.92 | $31.12 | $31.92 | $31.50 | 1,045 |
| 2020-07-08 | $31.18 | $31.18 | $31.18 | $31.18 | $30.77 | 5,377 |
| 2020-07-07 | $32.69 | $32.81 | $32.27 | $32.27 | $31.85 | 4,363 |
| 2020-07-06 | $32.00 | $32.76 | $32.00 | $32.76 | $32.33 | 1,727 |
| 2020-07-02 | $32.00 | $33.47 | $32.00 | $33.47 | $33.03 | 1,053 |
| 2020-07-01 | $32.00 | $32.74 | $32.00 | $32.74 | $32.31 | 1,789 |
| 2020-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.07 | 13,041 |
| 2020-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 162 |
| 2020-06-26 | $32.43 | $32.43 | $32.43 | $32.43 | $32.00 | 469 |
| 2020-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 448 |
| 2020-06-24 | $33.00 | $33.19 | $33.00 | $33.19 | $32.75 | 343 |
| 2020-06-23 | $33.13 | $33.13 | $33.13 | $33.13 | $32.69 | 61 |
| 2020-06-22 | $33.13 | $33.13 | $33.13 | $33.13 | $32.69 | 116 |
| 2020-06-19 | $33.17 | $33.17 | $33.13 | $33.13 | $32.69 | 453 |
| 2020-06-18 | $33.00 | $34.11 | $33.00 | $34.11 | $33.66 | 793 |
| 2020-06-17 | $32.51 | $32.51 | $32.51 | $32.51 | $32.08 | 25 |
| 2020-06-16 | $32.51 | $32.51 | $32.51 | $32.51 | $32.08 | 10,019 |
| 2020-06-15 | $30.81 | $30.81 | $30.81 | $30.81 | $30.40 | 479 |
| 2020-06-12 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 81 |
| 2020-06-11 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 188 |
| 2020-06-10 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 666 |
| 2020-06-09 | $34.55 | $34.55 | $34.55 | $34.55 | $34.10 | 20 |
| 2020-06-08 | $33.95 | $34.55 | $33.95 | $34.55 | $34.10 | 655 |
| 2020-06-05 | $34.01 | $34.01 | $33.89 | $33.89 | $33.44 | 5,706 |
| 2020-06-04 | $33.81 | $33.81 | $33.81 | $33.81 | $33.37 | 16,377 |
| 2020-06-03 | $35.00 | $35.19 | $35.00 | $35.19 | $34.73 | 331 |
| 2020-06-02 | $34.84 | $34.87 | $34.84 | $34.87 | $34.41 | 1,852 |
| 2020-06-01 | $34.69 | $34.80 | $34.25 | $34.80 | $34.34 | 930 |
| 2020-05-29 | $34.66 | $34.66 | $34.24 | $34.24 | $33.79 | 1,283 |
| 2020-05-28 | $34.91 | $35.07 | $34.91 | $35.07 | $34.61 | 574 |
| 2020-05-27 | $34.49 | $34.49 | $33.45 | $33.45 | $33.01 | 4,340 |
| 2020-05-26 | $33.92 | $33.96 | $32.54 | $33.96 | $33.51 | 3,268 |
| 2020-05-22 | $32.41 | $32.42 | $32.41 | $32.42 | $31.99 | 23,736 |
| 2020-05-21 | $32.84 | $32.84 | $31.48 | $32.75 | $32.32 | 17,979 |
| 2020-05-20 | $33.31 | $33.31 | $33.30 | $33.30 | $32.86 | 10,812 |
| 2020-05-19 | $32.95 | $32.95 | $32.56 | $32.78 | $32.35 | 14,927 |
| 2020-05-18 | $32.89 | $33.20 | $32.89 | $33.20 | $32.76 | 7,772 |
| 2020-05-15 | $32.12 | $32.12 | $31.76 | $31.87 | $31.45 | 3,721 |
| 2020-05-14 | $32.66 | $32.66 | $31.92 | $32.10 | $31.68 | 10,117 |
| 2020-05-13 | $32.83 | $32.83 | $31.49 | $31.49 | $31.08 | 1,110 |
| 2020-05-12 | $32.90 | $32.94 | $31.68 | $31.68 | $31.26 | 4,360 |
| 2020-05-11 | $33.26 | $33.26 | $31.99 | $33.00 | $32.57 | 1,504 |
| 2020-05-08 | $33.24 | $33.24 | $33.24 | $33.24 | $32.80 | 190 |
| 2020-05-07 | $31.34 | $32.47 | $31.34 | $32.33 | $31.90 | 1,112 |
| 2020-05-06 | $31.38 | $31.38 | $31.20 | $31.20 | $30.79 | 1,693 |
| 2020-05-05 | $31.40 | $31.41 | $31.40 | $31.41 | $31.00 | 1,815 |
| 2020-05-04 | $31.93 | $31.93 | $31.17 | $31.17 | $30.76 | 1,521 |
| 2020-05-01 | $31.06 | $31.06 | $31.06 | $31.06 | $30.65 | 952 |
| 2020-04-30 | $31.74 | $31.74 | $31.74 | $31.74 | $31.32 | 1 |
| 2020-04-29 | $31.74 | $31.74 | $31.74 | $31.74 | $31.32 | 568 |
| 2020-04-28 | $31.76 | $31.76 | $31.76 | $31.76 | $31.35 | 102 |
| 2020-04-27 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 103 |
| 2020-04-24 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 23 |
| 2020-04-23 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 51 |
| 2020-04-21 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 29 |
| 2020-04-20 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 11 |
| 2020-04-17 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 137 |
| 2020-04-16 | $29.74 | $29.74 | $28.93 | $28.93 | $28.55 | 417 |
| 2020-04-15 | $30.46 | $30.46 | $30.46 | $30.46 | $30.06 | 2,178 |
| 2020-04-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.26 | 55 |
| 2020-04-13 | $29.81 | $29.81 | $29.65 | $29.65 | $29.26 | 433 |
| 2020-04-08 | $32.40 | $32.40 | $32.40 | $32.40 | $31.97 | 30 |
| 2020-04-07 | $32.40 | $32.40 | $32.40 | $32.40 | $31.97 | 1,968 |
| 2020-04-06 | $28.35 | $29.10 | $28.10 | $28.95 | $28.57 | 635 |
| 2020-04-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.56 | 4 |
| 2020-04-02 | $30.11 | $30.11 | $28.94 | $28.94 | $28.56 | 321 |
| 2020-04-01 | $29.39 | $29.39 | $29.39 | $29.39 | $29.00 | 204 |
| 2020-03-31 | $32.52 | $32.52 | $32.52 | $32.52 | $32.09 | 106 |
| 2020-03-30 | $33.20 | $33.20 | $31.49 | $31.49 | $31.08 | 220 |
| 2020-03-25 | $29.47 | $34.27 | $29.47 | $31.00 | $30.59 | 1,416 |
| 2020-03-24 | $25.06 | $25.06 | $25.06 | $25.06 | $24.73 | 134 |
| 2020-03-23 | $29.68 | $29.68 | $25.06 | $25.06 | $24.73 | 1,505 |
| 2020-03-20 | $25.22 | $25.22 | $25.22 | $25.22 | $24.89 | 110 |
| 2020-03-19 | $28.66 | $28.66 | $28.66 | $28.66 | $28.28 | 30,464 |
| 2020-03-18 | $29.01 | $29.01 | $29.01 | $29.01 | $28.63 | 131 |
| 2020-03-17 | $29.18 | $29.18 | $29.18 | $29.18 | $28.80 | 14 |
| 2020-03-13 | $29.01 | $29.18 | $29.01 | $29.18 | $28.80 | 333 |
| 2020-03-11 | $31.41 | $31.41 | $31.41 | $31.41 | $30.99 | 169 |
| 2020-03-09 | $33.87 | $33.87 | $33.87 | $33.87 | $33.42 | 191 |
| 2020-03-05 | $33.72 | $33.72 | $33.72 | $33.72 | $33.27 | 10 |
| 2020-03-03 | $36.50 | $37.30 | $33.72 | $33.72 | $33.27 | 537 |
| 2020-02-27 | $37.14 | $37.26 | $37.14 | $37.26 | $36.77 | 592 |
| 2020-02-26 | $36.81 | $36.81 | $36.67 | $36.67 | $36.19 | 280 |
| 2020-02-25 | $37.71 | $37.71 | $37.71 | $37.71 | $37.21 | 194 |
| 2020-02-21 | $41.17 | $41.17 | $41.17 | $41.17 | $40.63 | 12 |
| 2020-02-18 | $41.17 | $41.17 | $41.17 | $41.17 | $40.63 | 15 |
| 2020-02-14 | $41.17 | $41.17 | $41.17 | $41.17 | $40.63 | 19 |
| 2020-02-07 | $41.17 | $41.17 | $41.17 | $41.17 | $40.63 | 26 |
| 2020-02-05 | $41.17 | $41.17 | $41.17 | $41.17 | $40.63 | 111 |
| 2020-02-04 | $42.00 | $42.12 | $42.00 | $42.12 | $41.57 | 277 |
| 2020-02-03 | $41.02 | $41.02 | $41.02 | $41.02 | $40.48 | 18 |
| 2020-01-31 | $41.02 | $41.02 | $41.02 | $41.02 | $40.48 | 1,428 |
| 2020-01-30 | $40.95 | $40.95 | $40.95 | $40.95 | $40.41 | 4 |
| 2020-01-21 | $40.95 | $40.95 | $40.95 | $40.95 | $40.41 | 38 |
| 2020-01-17 | $40.95 | $40.95 | $40.95 | $40.95 | $40.41 | 17 |
| 2020-01-16 | $40.95 | $40.95 | $40.95 | $40.95 | $40.41 | 300 |
| 2020-01-14 | $40.95 | $40.95 | $40.95 | $40.95 | $40.41 | 107 |
| 2020-01-10 | $41.81 | $41.81 | $41.81 | $41.81 | $41.26 | 6 |
| 2020-01-09 | $41.81 | $41.81 | $41.81 | $41.81 | $41.26 | 228 |
| 2020-01-06 | $41.80 | $41.80 | $41.80 | $41.80 | $41.25 | 7 |
| 2019-12-26 | $41.80 | $41.80 | $41.80 | $41.80 | $41.25 | 17 |
| 2019-12-19 | $41.80 | $41.80 | $41.80 | $41.80 | $41.25 | 112 |
| 2019-12-17 | $42.23 | $42.23 | $42.23 | $42.23 | $41.67 | 19 |
| 2019-12-16 | $42.23 | $42.23 | $42.23 | $42.23 | $41.67 | 30 |
| 2019-12-13 | $42.03 | $42.23 | $42.03 | $42.23 | $41.67 | 630 |
| 2019-12-12 | $39.13 | $39.13 | $39.13 | $39.13 | $38.62 | 34 |
| 2019-12-11 | $39.13 | $39.13 | $39.13 | $39.13 | $38.62 | 1 |
| 2019-12-09 | $39.13 | $39.13 | $39.13 | $39.13 | $38.62 | 1 |
| 2019-12-06 | $39.13 | $39.13 | $39.13 | $39.13 | $38.62 | 1 |
| 2019-12-05 | $39.38 | $39.38 | $39.13 | $39.13 | $38.62 | 1,373 |
| 2019-12-04 | $39.39 | $39.47 | $39.39 | $39.47 | $38.95 | 262 |
| 2019-12-03 | $40.01 | $40.01 | $37.48 | $37.48 | $36.99 | 1,259 |
| 2019-12-02 | $37.76 | $37.76 | $37.76 | $37.76 | $37.26 | 101 |
| 2019-11-27 | $40.08 | $40.08 | $40.08 | $40.08 | $39.55 | 56 |
| 2019-11-22 | $40.00 | $40.08 | $40.00 | $40.08 | $39.55 | 267 |
| 2019-11-21 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 5 |
| 2019-11-20 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 93 |
| 2019-11-19 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 1 |
| 2019-11-18 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 87 |
| 2019-11-14 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 1 |
| 2019-11-13 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 9 |
| 2019-11-11 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 1 |
| 2019-11-08 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 12 |
| 2019-11-06 | $37.87 | $37.87 | $37.87 | $37.87 | $37.37 | 130 |
| 2019-10-29 | $38.86 | $38.86 | $38.86 | $38.86 | $38.35 | 318 |
| 2019-10-28 | $37.94 | $37.94 | $37.94 | $37.94 | $37.44 | 614 |
| 2019-10-25 | $38.22 | $38.22 | $38.22 | $38.22 | $37.72 | 1 |
| 2019-10-24 | $38.22 | $38.22 | $38.22 | $38.22 | $37.72 | 65 |
| 2019-10-23 | $38.22 | $38.22 | $38.22 | $38.22 | $37.72 | 1,518 |
| 2019-10-22 | $36.78 | $36.78 | $36.78 | $36.78 | $36.30 | 6 |
| 2019-10-17 | $36.78 | $36.78 | $36.78 | $36.78 | $36.30 | 127 |
| 2019-10-16 | $37.56 | $37.66 | $37.56 | $37.66 | $37.16 | 369 |
| 2019-10-15 | $36.34 | $36.34 | $36.34 | $36.34 | $35.87 | 3 |
| 2019-10-14 | $36.34 | $36.34 | $36.34 | $36.34 | $35.87 | 1 |
| 2019-10-11 | $36.34 | $36.34 | $36.34 | $36.34 | $35.87 | 125 |
| 2019-10-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.37 | 1 |
| 2019-10-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.37 | 116 |
| 2019-10-04 | $37.17 | $37.17 | $37.17 | $37.17 | $36.68 | 3 |
| 2019-10-03 | $37.17 | $37.17 | $37.17 | $37.17 | $36.68 | 34 |
| 2019-10-02 | $37.16 | $37.17 | $37.16 | $37.17 | $36.68 | 212 |
| 2019-10-01 | $35.90 | $35.90 | $35.90 | $35.90 | $35.43 | 1,665 |
| 2019-09-30 | $36.63 | $36.63 | $36.63 | $36.63 | $36.15 | 200 |
| 2019-09-27 | $36.93 | $36.93 | $36.93 | $36.93 | $36.44 | 2 |
| 2019-09-25 | $36.93 | $36.93 | $36.93 | $36.93 | $36.44 | 116 |
| 2019-09-24 | $37.53 | $37.53 | $37.53 | $37.53 | $37.04 | 174 |
| 2019-09-23 | $37.46 | $37.46 | $37.46 | $37.46 | $36.97 | 138 |
| 2019-09-19 | $37.37 | $37.37 | $37.37 | $37.37 | $36.88 | 1 |
| 2019-09-18 | $37.37 | $37.37 | $37.37 | $37.37 | $36.88 | 55 |
| 2019-09-16 | $37.37 | $37.37 | $37.37 | $37.37 | $36.88 | 200 |
| 2019-09-12 | $36.00 | $36.00 | $36.00 | $36.00 | $35.53 | 269 |
| 2019-09-11 | $36.17 | $36.17 | $36.17 | $36.17 | $35.70 | 118 |
| 2019-09-09 | $35.26 | $35.26 | $34.50 | $35.01 | $34.55 | 770 |
| 2019-09-06 | $33.89 | $33.89 | $33.89 | $33.89 | $33.44 | 1 |
| 2019-09-04 | $33.89 | $33.89 | $33.77 | $33.89 | $33.44 | 12,653 |
| 2019-08-30 | $33.18 | $33.18 | $33.18 | $33.18 | $32.74 | 1 |
| 2019-08-27 | $33.18 | $33.18 | $33.18 | $33.18 | $32.74 | 1 |
| 2019-08-26 | $33.18 | $33.18 | $33.18 | $33.18 | $32.74 | 5 |
| 2019-08-23 | $33.18 | $33.18 | $33.18 | $33.18 | $32.74 | 44 |
| 2019-08-21 | $33.18 | $33.18 | $33.18 | $33.18 | $32.74 | 144 |
| 2019-08-14 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 1 |
| 2019-08-12 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 61 |
| 2019-08-09 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 94 |
| 2019-08-06 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 54 |
| 2019-08-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 1 |
| 2019-08-02 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 15 |
| 2019-07-31 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 5 |
| 2019-07-30 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 52 |
| 2019-07-29 | $31.48 | $31.48 | $31.48 | $31.48 | $31.06 | 137 |
| 2019-07-23 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 11 |
| 2019-07-22 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 37 |
| 2019-07-19 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 54 |
| 2019-07-18 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 3 |
| 2019-07-17 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 12 |
| 2019-07-16 | $33.47 | $33.47 | $33.47 | $33.47 | $33.03 | 111 |
| 2019-07-15 | $33.58 | $33.58 | $33.58 | $33.58 | $33.14 | 111 |
| 2019-07-12 | $32.49 | $32.49 | $32.49 | $32.49 | $32.06 | 3 |
| 2019-07-10 | $32.49 | $32.49 | $32.49 | $32.49 | $32.06 | 208 |
| 2019-07-05 | $34.25 | $34.25 | $34.16 | $34.16 | $33.71 | 297 |
| 2019-07-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.30 | 108 |
| 2019-07-01 | $34.53 | $34.53 | $34.53 | $34.53 | $34.08 | 453 |
| 2019-06-28 | $33.96 | $33.96 | $33.96 | $33.96 | $33.51 | 153 |
| 2019-06-26 | $33.76 | $33.76 | $33.76 | $33.76 | $33.32 | 190 |
| 2019-06-24 | $33.89 | $35.13 | $33.89 | $35.13 | $34.67 | 2,868 |
| 2019-06-18 | $33.88 | $33.88 | $33.88 | $33.88 | $33.43 | 248 |
| 2019-06-17 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 18 |
| 2019-06-13 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 7 |
| 2019-06-10 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 1 |
| 2019-06-05 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 5 |
| 2019-06-04 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-31 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-30 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-28 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-24 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 1 |
| 2019-05-22 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 6 |
| 2019-05-21 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-17 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-16 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 41 |
| 2019-05-13 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 3 |
| 2019-05-10 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 8 |
| 2019-05-09 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 4 |
| 2019-05-08 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 17 |
| 2019-05-07 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 2 |
| 2019-05-06 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 4 |
| 2019-05-03 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 14 |
| 2019-05-02 | $34.91 | $34.91 | $34.91 | $34.91 | $34.45 | 200 |
| 2019-05-01 | $34.78 | $34.78 | $34.78 | $34.78 | $34.32 | 2 |
| 2019-04-26 | $34.78 | $34.78 | $34.78 | $34.78 | $34.32 | 279 |
| 2019-04-22 | $34.10 | $34.10 | $34.10 | $34.10 | $33.66 | 3 |
| 2019-04-17 | $33.26 | $34.10 | $33.26 | $34.10 | $33.66 | 246 |
| 2019-04-16 | $34.45 | $34.45 | $34.45 | $34.45 | $33.99 | 7 |
| 2019-04-15 | $34.45 | $34.45 | $34.45 | $34.45 | $33.99 | 6 |
| 2019-04-11 | $34.45 | $34.45 | $34.45 | $34.45 | $33.99 | 3 |
| 2019-04-10 | $34.45 | $34.45 | $34.45 | $34.45 | $33.99 | 52 |
| 2019-04-09 | $34.45 | $34.45 | $34.45 | $34.45 | $33.99 | 152 |
| 2019-04-08 | $34.83 | $34.83 | $34.83 | $34.83 | $34.37 | 4 |
| 2019-04-05 | $34.74 | $34.83 | $34.53 | $34.83 | $34.37 | 11,110 |
| 2019-03-13 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 18 |
| 2019-02-26 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 30 |
| 2019-02-07 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 14 |
| 2019-02-01 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 16 |
| 2019-01-31 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 14 |
| 2019-01-30 | $33.84 | $33.84 | $33.84 | $33.84 | $33.39 | 300 |
| 2019-01-18 | $34.02 | $34.02 | $34.00 | $34.00 | $33.55 | 200 |
| 2019-01-10 | $33.22 | $33.22 | $33.18 | $33.18 | $32.74 | 1,300 |
| 2018-12-20 | $31.68 | $31.68 | $31.68 | $31.68 | $31.26 | 20 |
| 2018-12-19 | $31.68 | $31.68 | $31.68 | $31.68 | $31.26 | 32 |
| 2018-12-17 | $31.68 | $31.68 | $31.68 | $31.68 | $31.26 | 112 |
| 2018-12-04 | $32.07 | $32.07 | $31.99 | $31.99 | $31.57 | 1,255 |
| 2018-11-28 | $33.51 | $33.51 | $33.51 | $33.51 | $33.06 | 166 |
| 2018-11-01 | $32.41 | $32.41 | $32.41 | $32.41 | $31.98 | 1 |
| 2018-10-25 | $32.41 | $32.41 | $32.41 | $32.41 | $31.98 | 243 |
| 2018-10-23 | $36.46 | $36.46 | $36.46 | $36.46 | $35.98 | 25 |
| 2018-10-05 | $36.46 | $36.46 | $36.46 | $36.46 | $35.98 | 30 |
| 2018-10-04 | $36.46 | $36.46 | $36.46 | $36.46 | $35.98 | 30 |
| 2018-10-01 | $36.46 | $36.46 | $36.46 | $36.46 | $35.98 | 200 |
| 2018-09-11 | $40.28 | $40.28 | $40.28 | $40.28 | $39.75 | 1 |
| 2018-09-10 | $40.28 | $40.28 | $40.28 | $40.28 | $39.75 | 1 |
| 2018-07-23 | $40.28 | $40.28 | $40.28 | $40.28 | $39.75 | 50 |
| 2018-07-11 | $40.28 | $40.28 | $40.28 | $40.28 | $39.75 | 5 |
| 2018-07-06 | $40.28 | $40.28 | $40.28 | $40.28 | $39.75 | 558 |
| 2018-06-19 | $40.71 | $40.71 | $40.71 | $40.71 | $40.17 | 500 |
| 2018-05-21 | $36.70 | $36.70 | $36.70 | $36.70 | $36.22 | 23 |
| 2018-05-15 | $36.70 | $36.70 | $36.70 | $36.70 | $36.22 | 43 |
| 2018-04-27 | $36.70 | $36.70 | $36.70 | $36.70 | $36.22 | 19 |
| 2018-04-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.22 | 2 |
| 2018-04-25 | $36.70 | $36.70 | $36.70 | $36.70 | $36.22 | 32 |
| 2018-04-24 | $36.69 | $36.70 | $36.69 | $36.70 | $36.22 | 241 |
| 2018-04-23 | $36.91 | $36.91 | $36.91 | $36.91 | $36.42 | 16 |
| 2018-04-20 | $36.91 | $36.91 | $36.91 | $36.91 | $36.42 | 66 |
| 2018-04-19 | $36.91 | $36.91 | $36.91 | $36.91 | $36.42 | 387 |
| 2018-04-18 | $36.75 | $36.88 | $36.75 | $36.75 | $36.27 | 2,735 |
| 2018-04-17 | $35.71 | $36.52 | $35.71 | $36.05 | $35.58 | 45,924 |
| 2018-04-16 | $36.60 | $36.60 | $36.60 | $36.60 | $36.12 | 411 |
| 2018-04-13 | $36.42 | $36.42 | $36.42 | $36.42 | $35.94 | 97 |
| 2018-04-12 | $36.42 | $36.42 | $36.42 | $36.42 | $35.94 | 85 |
| 2018-04-11 | $36.42 | $36.42 | $36.42 | $36.42 | $35.94 | 1,153 |
| 2018-04-10 | $36.42 | $36.42 | $36.42 | $36.42 | $35.94 | 133 |
| 2018-04-09 | $36.34 | $36.42 | $36.34 | $36.42 | $35.94 | 396 |
| 2018-04-06 | $35.55 | $35.55 | $35.55 | $35.55 | $35.08 | 237 |
| 2018-04-05 | $36.04 | $36.04 | $36.04 | $36.04 | $35.57 | 2,479 |
| 2018-04-04 | $35.96 | $36.04 | $35.96 | $36.04 | $35.57 | 862 |
| 2018-04-03 | $35.56 | $35.56 | $35.56 | $35.56 | $35.09 | 122 |
| 2018-04-02 | $35.48 | $35.56 | $35.48 | $35.56 | $35.09 | 281 |
| 2018-03-29 | $35.37 | $35.37 | $35.37 | $35.37 | $34.90 | 251 |
| 2018-03-28 | $34.77 | $34.77 | $34.77 | $34.77 | $34.31 | 219 |
| 2018-03-27 | $34.77 | $34.77 | $34.77 | $34.77 | $34.31 | 174 |
| 2018-03-26 | $34.70 | $34.77 | $34.70 | $34.77 | $34.31 | 478 |
| 2018-03-22 | $36.30 | $36.30 | $36.30 | $36.30 | $35.82 | 192 |
| 2018-03-20 | $36.19 | $36.19 | $36.10 | $36.10 | $35.62 | 274 |
| 2018-03-19 | $36.23 | $36.23 | $36.23 | $36.23 | $35.75 | 122 |
| 2018-03-14 | $36.95 | $36.95 | $36.95 | $36.95 | $36.46 | 235 |
| 2018-03-12 | $37.27 | $37.27 | $37.27 | $37.27 | $36.78 | 62 |
| 2018-03-09 | $37.27 | $37.27 | $37.27 | $37.27 | $36.78 | 185 |
| 2018-03-08 | $36.32 | $36.32 | $36.32 | $36.32 | $35.84 | 12 |
| 2018-03-07 | $36.32 | $36.32 | $36.32 | $36.32 | $35.84 | 74 |
| 2018-03-06 | $36.32 | $36.32 | $36.32 | $36.32 | $35.84 | 118 |
| 2018-03-05 | $36.32 | $36.32 | $36.32 | $36.32 | $35.84 | 222 |
| 2018-03-02 | $36.54 | $36.54 | $36.32 | $36.32 | $35.84 | 1,009 |
| 2018-03-01 | $36.35 | $36.38 | $36.35 | $36.38 | $35.90 | 334 |
| 2018-02-28 | $38.30 | $38.30 | $38.30 | $38.30 | $37.80 | 73 |
| 2018-02-27 | $38.30 | $38.30 | $38.30 | $38.30 | $37.80 | 327 |
| 2018-02-26 | $38.82 | $38.82 | $38.82 | $38.82 | $38.31 | 161 |
| 2018-02-23 | $38.13 | $38.13 | $38.13 | $38.13 | $37.62 | 131 |
| 2018-02-22 | $38.13 | $38.13 | $38.13 | $38.13 | $37.62 | 154 |
| 2018-02-21 | $38.45 | $38.45 | $38.45 | $38.45 | $37.94 | 38 |
| 2018-02-20 | $38.26 | $38.45 | $38.26 | $38.45 | $37.94 | 258 |
| 2018-02-16 | $35.60 | $35.60 | $35.60 | $35.60 | $35.13 | 110 |
| 2018-02-15 | $35.60 | $35.60 | $35.60 | $35.60 | $35.13 | 307 |
| 2018-02-14 | $36.93 | $36.96 | $36.93 | $36.96 | $36.47 | 2,375 |
| 2018-02-13 | $36.60 | $36.75 | $36.60 | $36.75 | $36.27 | 1,474 |
| 2018-02-12 | $36.50 | $36.50 | $36.50 | $36.50 | $36.02 | 105 |
| 2018-02-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.02 | 185 |
| 2018-02-08 | $37.94 | $37.94 | $37.94 | $37.94 | $37.44 | 98 |
| 2018-02-07 | $37.94 | $37.94 | $37.94 | $37.94 | $37.44 | 188 |
| 2018-02-06 | $39.18 | $39.18 | $39.18 | $39.18 | $38.66 | 454 |
| 2018-02-05 | $39.76 | $39.76 | $39.76 | $39.76 | $39.24 | 173 |
| 2018-02-02 | $41.61 | $41.61 | $41.61 | $41.61 | $41.06 | 101 |
| 2018-02-01 | $41.62 | $41.62 | $41.61 | $41.61 | $41.06 | 437 |
| 2018-01-31 | $41.45 | $41.45 | $41.21 | $41.21 | $40.67 | 639 |
| 2018-01-30 | $42.39 | $42.39 | $42.39 | $42.39 | $41.83 | 186 |
| 2018-01-29 | $43.22 | $43.22 | $43.13 | $43.22 | $42.65 | 658 |
| 2018-01-26 | $43.32 | $43.32 | $43.32 | $43.32 | $42.75 | 454 |
| 2018-01-25 | $42.74 | $43.43 | $42.74 | $43.31 | $42.74 | 744 |
| 2018-01-24 | $43.74 | $43.74 | $43.74 | $43.74 | $43.16 | 184 |
| 2018-01-23 | $43.11 | $43.13 | $43.01 | $43.13 | $42.56 | 1,020 |
| 2018-01-22 | $41.94 | $41.94 | $41.94 | $41.94 | $41.39 | 11 |
| 2018-01-19 | $41.94 | $41.94 | $41.94 | $41.94 | $41.39 | 71 |
| 2018-01-18 | $41.94 | $41.94 | $41.94 | $41.94 | $41.39 | 1,802 |
| 2018-01-17 | $42.25 | $42.25 | $42.25 | $42.25 | $41.69 | 317 |
| 2018-01-16 | $42.83 | $42.83 | $42.83 | $42.83 | $42.27 | 179 |
| 2018-01-12 | $42.51 | $43.19 | $42.51 | $42.83 | $42.27 | 965 |
| 2018-01-11 | $42.81 | $42.81 | $42.81 | $42.81 | $42.24 | 52 |
| 2018-01-10 | $42.81 | $42.81 | $42.81 | $42.81 | $42.24 | 146 |
| 2018-01-09 | $42.81 | $42.81 | $42.81 | $42.81 | $42.24 | 192 |
| 2018-01-08 | $42.47 | $42.47 | $42.47 | $42.47 | $41.91 | 159 |
| 2018-01-05 | $42.43 | $42.51 | $42.43 | $42.51 | $41.95 | 352 |
| 2018-01-04 | $42.20 | $42.20 | $42.20 | $42.20 | $41.64 | 129 |
| 2018-01-03 | $42.20 | $42.20 | $42.20 | $42.20 | $41.64 | 245 |
| 2018-01-02 | $41.64 | $41.64 | $41.64 | $41.64 | $41.09 | 61 |
| 2017-12-29 | $41.64 | $41.64 | $41.64 | $41.64 | $41.09 | 32 |
| 2017-12-28 | $41.64 | $41.64 | $41.64 | $41.64 | $41.09 | 113 |
| 2017-12-27 | $41.64 | $41.64 | $41.64 | $41.64 | $41.09 | 80 |
| 2017-12-26 | $41.56 | $41.64 | $41.56 | $41.64 | $41.09 | 269 |
| 2017-12-22 | $41.09 | $41.09 | $41.09 | $41.09 | $40.55 | 98 |
| 2017-12-21 | $41.17 | $41.17 | $41.09 | $41.09 | $40.55 | 464 |
| 2017-12-20 | $41.45 | $41.45 | $41.45 | $41.45 | $40.90 | 72 |
| 2017-12-19 | $41.45 | $41.45 | $41.45 | $41.45 | $40.90 | 1,280 |
| 2017-12-18 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 75 |
| 2017-12-15 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 47 |
| 2017-12-14 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 141 |
| 2017-12-13 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 180 |
| 2017-12-11 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 2 |
| 2017-12-08 | $45.09 | $45.09 | $45.09 | $45.09 | $44.50 | 275 |
| 2017-12-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.42 | 18 |
| 2017-12-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.42 | 60 |
| 2017-12-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.42 | 100 |
| 2017-12-04 | $44.00 | $44.00 | $44.00 | $44.00 | $43.42 | 226 |
| 2017-12-01 | $44.83 | $44.83 | $44.83 | $44.83 | $44.24 | 11 |
| 2017-11-30 | $44.83 | $44.83 | $44.83 | $44.83 | $44.24 | 107 |
| 2017-11-29 | $44.83 | $44.83 | $44.83 | $44.83 | $44.24 | 97 |
| 2017-11-28 | $44.83 | $44.83 | $44.83 | $44.83 | $44.24 | 145 |
| 2017-11-27 | $43.95 | $43.95 | $43.95 | $43.95 | $43.37 | 138 |
| 2017-11-24 | $43.95 | $43.95 | $43.95 | $43.95 | $43.37 | 112 |
| 2017-11-22 | $43.95 | $43.95 | $43.95 | $43.95 | $43.37 | 93 |
| 2017-11-21 | $43.95 | $43.95 | $43.95 | $43.95 | $43.37 | 128 |
| 2017-11-20 | $44.04 | $44.04 | $43.95 | $43.95 | $43.37 | 1,878 |
| 2017-11-17 | $44.23 | $44.23 | $44.23 | $44.23 | $43.65 | 237 |
| 2017-11-16 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 64 |
| 2017-11-15 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 62 |
| 2017-11-14 | $45.17 | $45.17 | $44.80 | $44.80 | $44.21 | 598 |
| 2017-11-13 | $43.94 | $43.94 | $43.94 | $43.94 | $43.36 | 577 |
| 2017-11-10 | $45.83 | $45.83 | $45.83 | $45.83 | $45.23 | 117 |
| 2017-11-09 | $46.99 | $46.99 | $46.99 | $46.99 | $46.37 | 169 |
| 2017-11-08 | $45.27 | $45.27 | $45.26 | $45.26 | $44.66 | 501 |
| 2017-11-07 | $49.09 | $49.24 | $49.09 | $49.24 | $48.59 | 370 |
| 2017-11-06 | $48.71 | $48.71 | $48.71 | $48.71 | $48.07 | 101 |
| 2017-11-03 | $48.71 | $48.71 | $48.71 | $48.71 | $48.07 | 151 |
| 2017-11-02 | $47.95 | $47.95 | $47.95 | $47.95 | $47.32 | 178 |
| 2017-11-01 | $47.95 | $47.95 | $47.95 | $47.95 | $47.32 | 204 |
| 2017-10-31 | $47.20 | $47.20 | $47.19 | $47.19 | $46.57 | 393 |
| 2017-10-30 | $47.20 | $47.20 | $47.15 | $47.15 | $46.53 | 270 |
| 2017-10-27 | $46.50 | $46.50 | $46.50 | $46.50 | $45.89 | 203 |
| 2017-10-26 | $46.50 | $46.50 | $46.50 | $46.50 | $45.89 | 162 |
| 2017-10-25 | $46.50 | $46.50 | $46.50 | $46.50 | $45.89 | 405 |
| 2017-10-23 | $45.98 | $45.98 | $45.98 | $45.98 | $45.37 | 160 |
| 2017-10-20 | $45.66 | $45.66 | $45.66 | $45.66 | $45.06 | 245 |
| 2017-10-19 | $46.04 | $46.04 | $46.04 | $46.04 | $45.43 | 188 |
| 2017-10-18 | $46.23 | $46.23 | $46.23 | $46.23 | $45.62 | 168 |
| 2017-10-17 | $46.65 | $46.65 | $46.65 | $46.65 | $46.04 | 47 |
| 2017-10-16 | $46.65 | $46.65 | $46.65 | $46.65 | $46.04 | 91 |
| 2017-10-13 | $46.58 | $46.65 | $46.58 | $46.65 | $46.04 | 356 |
| 2017-10-12 | $46.12 | $46.12 | $46.12 | $46.12 | $45.51 | 87 |
| 2017-10-11 | $46.12 | $46.12 | $46.12 | $46.12 | $45.51 | 183 |
| 2017-10-10 | $44.69 | $44.69 | $44.69 | $44.69 | $44.10 | 42 |
| 2017-10-09 | $44.69 | $44.69 | $44.69 | $44.69 | $44.10 | 147 |
| 2017-10-06 | $44.69 | $44.69 | $44.69 | $44.69 | $44.10 | 2,486 |
| 2017-10-05 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 31 |
| 2017-10-04 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 12 |
| 2017-10-03 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 98 |
| 2017-10-02 | $44.80 | $44.80 | $44.80 | $44.80 | $44.21 | 585 |
| 2017-09-29 | $44.53 | $44.53 | $44.53 | $44.53 | $43.94 | 33 |
| 2017-09-28 | $44.53 | $44.53 | $44.53 | $44.53 | $43.94 | 61 |
| 2017-09-27 | $44.53 | $44.53 | $44.53 | $44.53 | $43.94 | 21 |
| 2017-09-26 | $44.53 | $44.53 | $44.53 | $44.53 | $43.94 | 578 |
| 2017-09-25 | $43.38 | $43.38 | $43.38 | $43.38 | $42.81 | 66 |
| 2017-09-22 | $43.38 | $43.38 | $43.38 | $43.38 | $42.81 | 265 |
Shimizu Corporation (SHMUY) News Headlines
Recent Shimizu Corporation (SHMUY) News
Similar Companies to Shimizu Corporation (SHMUY) 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 | -- | -- | -- |