Schroders (SHNWF) Exchange: PINK
Data as of May 3, 2024
$5.12 ($0.00) 0.00%
Schroders - Daily Information
Click for more stock information on Schroders.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.12 |
| Previous Close | $5.12 |
| High | $5.12 |
| Low | $5.12 |
| Adjusted Open | $5.12 |
| Previous Adjusted Close | $5.12 |
| Adjusted High | $5.12 |
| Adjusted Low | $5.12 |
About Schroders (SHNWF)
No Description Available
Invest in Schroders (SHNWF)
Historical Stock Data for Schroders (SHNWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-05-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-05-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-23 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-22 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-19 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-04-18 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 504 |
| 2024-04-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 229 |
| 2024-04-16 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-04-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-04-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-04-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-04-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 50 |
| 2024-04-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 1,330 |
| 2024-04-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2024-04-05 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 12 |
| 2024-04-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-04-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 5,346 |
| 2024-04-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-04-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-03-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 5,346 |
| 2024-03-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-03-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 10 |
| 2024-03-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 20 |
| 2024-03-22 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-03-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2024-03-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 119 |
| 2024-03-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.44 | 220 |
| 2024-03-18 | $4.99 | $4.99 | $4.99 | $4.99 | $4.79 | 0 |
| 2024-03-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.79 | 0 |
| 2024-03-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.79 | 0 |
| 2024-03-13 | $4.99 | $4.99 | $4.99 | $4.99 | $4.79 | 0 |
| 2024-03-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.79 | 0 |
| 2024-03-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,100 |
| 2024-03-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2024-03-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,313 |
| 2024-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 170 |
| 2024-03-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 735 |
| 2024-03-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-03-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-29 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-28 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-27 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-26 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-23 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-21 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-20 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-02-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 223 |
| 2024-02-13 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 21 |
| 2024-02-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 35 |
| 2024-02-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2024-02-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 116 |
| 2024-02-01 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-31 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2024-01-30 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 66 |
| 2024-01-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 255 |
| 2024-01-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2024-01-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1,461 |
| 2024-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10,183 |
| 2024-01-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 9,288 |
| 2024-01-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2024-01-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 225 |
| 2023-12-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 264 |
| 2023-12-13 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-11 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 61 |
| 2023-12-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 417 |
| 2023-12-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-12-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-12-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-12-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 164 |
| 2023-11-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 3,929 |
| 2023-11-28 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2023-11-27 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 100 |
| 2023-11-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 155 |
| 2023-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 57 |
| 2023-11-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2023-11-16 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 169 |
| 2023-11-15 | $4.97 | $5.10 | $4.97 | $5.10 | $5.10 | 248 |
| 2023-11-14 | $4.85 | $4.97 | $4.85 | $4.97 | $4.97 | 2,100 |
| 2023-11-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 336 |
| 2023-11-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2023-11-03 | $4.95 | $4.96 | $4.85 | $4.85 | $4.85 | 3,293 |
| 2023-11-02 | $4.60 | $4.60 | $4.58 | $4.58 | $4.58 | 1,437 |
| 2023-11-01 | $4.50 | $4.50 | $4.42 | $4.42 | $4.42 | 2,139 |
| 2023-10-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 2,271 |
| 2023-10-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2023-10-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2023-10-26 | $4.22 | $4.40 | $4.22 | $4.35 | $4.35 | 4,443 |
| 2023-10-25 | $4.20 | $4.53 | $4.20 | $4.22 | $4.22 | 6,743 |
| 2023-10-24 | $4.29 | $4.30 | $4.27 | $4.30 | $4.30 | 286,839 |
| 2023-10-23 | $4.55 | $4.55 | $4.43 | $4.43 | $4.43 | 682 |
| 2023-10-20 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 79 |
| 2023-10-19 | $4.55 | $4.56 | $4.55 | $4.56 | $4.56 | 1,265 |
| 2023-10-18 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 515 |
| 2023-10-17 | $4.67 | $4.91 | $4.67 | $4.91 | $4.91 | 2,590 |
| 2023-10-16 | $4.79 | $4.83 | $4.72 | $4.72 | $4.72 | 6,008 |
| 2023-10-13 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 473 |
| 2023-10-12 | $4.76 | $4.89 | $4.76 | $4.89 | $4.89 | 257 |
| 2023-10-11 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 91 |
| 2023-10-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 154 |
| 2023-10-09 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 85 |
| 2023-10-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 442 |
| 2023-10-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,338 |
| 2023-10-04 | $4.76 | $4.80 | $4.73 | $4.73 | $4.73 | 1,293 |
| 2023-10-03 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 662 |
| 2023-10-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 170 |
| 2023-09-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 554 |
| 2023-09-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 210 |
| 2023-09-27 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 2,793 |
| 2023-09-26 | $4.81 | $4.95 | $4.81 | $4.95 | $4.95 | 1,757 |
| 2023-09-25 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,323 |
| 2023-09-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 261 |
| 2023-09-21 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2023-09-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 196 |
| 2023-09-19 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 164 |
| 2023-09-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 29 |
| 2023-09-15 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 240 |
| 2023-09-14 | $5.02 | $5.32 | $5.02 | $5.32 | $5.32 | 1,772 |
| 2023-09-13 | $5.20 | $5.20 | $4.97 | $4.97 | $4.97 | 510 |
| 2023-09-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 250 |
| 2023-09-11 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 80 |
| 2023-09-08 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 1,170 |
| 2023-09-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 534 |
| 2023-09-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 380 |
| 2023-09-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 6,615 |
| 2023-09-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 125 |
| 2023-08-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 183 |
| 2023-08-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 940 |
| 2023-08-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 181 |
| 2023-08-28 | $5.19 | $5.19 | $5.07 | $5.07 | $5.07 | 487 |
| 2023-08-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 89 |
| 2023-08-24 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 119 |
| 2023-08-23 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 257 |
| 2023-08-22 | $5.24 | $5.24 | $4.90 | $4.90 | $4.90 | 331 |
| 2023-08-21 | $5.14 | $5.37 | $4.90 | $5.37 | $5.37 | 1,439 |
| 2023-08-18 | $5.10 | $5.35 | $5.10 | $5.35 | $5.35 | 1,359 |
| 2023-08-17 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 1,033 |
| 2023-08-16 | $5.58 | $5.59 | $5.15 | $5.59 | $5.51 | 118,811 |
| 2023-08-15 | $5.62 | $5.62 | $5.62 | $5.62 | $5.53 | 329 |
| 2023-08-14 | $5.58 | $5.58 | $5.27 | $5.27 | $5.19 | 359 |
| 2023-08-11 | $5.77 | $5.77 | $5.77 | $5.77 | $5.68 | 504 |
| 2023-08-10 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 250 |
| 2023-08-09 | $5.67 | $5.67 | $5.67 | $5.67 | $5.58 | 39 |
| 2023-08-08 | $5.31 | $5.67 | $5.31 | $5.67 | $5.58 | 682 |
| 2023-08-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.69 | 0 |
| 2023-08-04 | $5.47 | $5.78 | $5.47 | $5.78 | $5.78 | 793 |
| 2023-08-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3 |
| 2023-08-02 | $5.81 | $5.85 | $5.60 | $5.85 | $5.85 | 2,504 |
| 2023-08-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 297 |
| 2023-07-31 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 511 |
| 2023-07-28 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-07-27 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 135 |
| 2023-07-26 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 156 |
| 2023-07-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 103 |
| 2023-07-24 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 201 |
| 2023-07-21 | $5.93 | $6.16 | $5.93 | $6.16 | $6.16 | 754 |
| 2023-07-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1,060 |
| 2023-07-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 309 |
| 2023-07-18 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 626 |
| 2023-07-17 | $5.67 | $5.97 | $5.67 | $5.97 | $5.97 | 974 |
| 2023-07-14 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 73 |
| 2023-07-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 70 |
| 2023-07-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 157 |
| 2023-07-11 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 136 |
| 2023-07-10 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 10 |
| 2023-07-07 | $5.39 | $5.48 | $5.37 | $5.48 | $5.48 | 3,334 |
| 2023-07-06 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 845 |
| 2023-07-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 215 |
| 2023-07-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-06-30 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-06-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 145 |
| 2023-06-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 88 |
| 2023-06-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 110 |
| 2023-06-26 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 2,491 |
| 2023-06-23 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 561 |
| 2023-06-22 | $5.52 | $5.52 | $5.39 | $5.39 | $5.39 | 2,651 |
| 2023-06-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 347 |
| 2023-06-20 | $5.60 | $5.75 | $5.60 | $5.75 | $5.75 | 756 |
| 2023-06-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 200 |
| 2023-06-15 | $5.98 | $6.26 | $5.98 | $6.26 | $6.26 | 22,036 |
| 2023-06-14 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 129 |
| 2023-06-13 | $5.82 | $5.82 | $5.58 | $5.58 | $5.58 | 556 |
| 2023-06-12 | $5.83 | $5.83 | $5.71 | $5.75 | $5.75 | 5,761 |
| 2023-06-09 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 257 |
| 2023-06-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 73 |
| 2023-06-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 118 |
| 2023-06-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 40 |
| 2023-06-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 123 |
| 2023-06-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 5,705 |
| 2023-06-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 109 |
| 2023-05-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 300 |
| 2023-05-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 157 |
| 2023-05-26 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 278 |
| 2023-05-25 | $5.58 | $5.58 | $5.42 | $5.42 | $5.42 | 640 |
| 2023-05-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 105 |
| 2023-05-23 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 160 |
| 2023-05-22 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2023-05-19 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 64 |
| 2023-05-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 359 |
| 2023-05-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 114 |
| 2023-05-16 | $5.83 | $5.84 | $5.71 | $5.84 | $5.84 | 8,605 |
| 2023-05-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 217 |
| 2023-05-12 | $5.89 | $5.89 | $5.81 | $5.87 | $5.87 | 11,953 |
| 2023-05-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2023-05-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 74 |
| 2023-05-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 12,479 |
| 2023-05-08 | $6.32 | $6.32 | $5.63 | $5.63 | $5.63 | 296 |
| 2023-05-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 185 |
| 2023-05-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 212 |
| 2023-05-03 | $5.63 | $6.24 | $5.63 | $6.24 | $6.24 | 480 |
| 2023-05-02 | $6.26 | $6.26 | $5.95 | $5.95 | $5.95 | 1,552 |
| 2023-05-01 | $5.85 | $6.35 | $5.85 | $6.35 | $6.35 | 757 |
| 2023-04-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 53 |
| 2023-04-27 | $5.84 | $6.09 | $5.84 | $6.09 | $6.09 | 1,510 |
| 2023-04-26 | $6.10 | $6.12 | $6.10 | $6.12 | $6.12 | 629 |
| 2023-04-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2023-04-24 | $6.01 | $6.01 | $5.97 | $5.97 | $5.97 | 442 |
| 2023-04-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 34,793 |
| 2023-04-20 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 230 |
| 2023-04-19 | $6.15 | $6.15 | $5.74 | $5.74 | $5.74 | 767 |
| 2023-04-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 268 |
| 2023-04-17 | $5.63 | $6.17 | $5.63 | $6.17 | $6.17 | 709 |
| 2023-04-14 | $5.71 | $6.03 | $5.71 | $6.03 | $6.03 | 572 |
| 2023-04-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 152 |
| 2023-04-12 | $5.81 | $5.97 | $5.81 | $5.97 | $5.97 | 3,567 |
| 2023-04-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 6,073 |
| 2023-04-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 89 |
| 2023-04-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-05 | $5.68 | $5.68 | $5.46 | $5.46 | $5.46 | 603 |
| 2023-04-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 53 |
| 2023-04-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 70 |
| 2023-03-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 79 |
| 2023-03-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 181 |
| 2023-03-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 381 |
| 2023-03-28 | $5.24 | $5.47 | $5.24 | $5.47 | $5.47 | 546 |
| 2023-03-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 365 |
| 2023-03-24 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 948 |
| 2023-03-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 644 |
| 2023-03-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.59 | 111 |
| 2023-03-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.59 | 217 |
| 2023-03-20 | $5.47 | $5.47 | $5.47 | $5.47 | $5.29 | 39 |
| 2023-03-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.29 | 794 |
| 2023-03-16 | $5.62 | $5.62 | $5.62 | $5.62 | $5.43 | 151 |
| 2023-03-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.21 | 3,070 |
| 2023-03-14 | $5.51 | $5.51 | $5.51 | $5.51 | $5.32 | 184 |
| 2023-03-13 | $5.27 | $5.57 | $5.27 | $5.30 | $5.12 | 3,220 |
| 2023-03-10 | $5.54 | $5.57 | $5.40 | $5.40 | $5.22 | 35,525 |
| 2023-03-09 | $5.68 | $5.68 | $5.53 | $5.53 | $5.35 | 162,942 |
| 2023-03-08 | $5.71 | $5.82 | $5.71 | $5.74 | $5.54 | 4,841 |
| 2023-03-07 | $5.63 | $5.96 | $5.57 | $5.57 | $5.38 | 2,376 |
| 2023-03-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 341 |
| 2023-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 231 |
| 2023-03-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 13,445 |
| 2023-03-01 | $5.89 | $6.10 | $5.86 | $5.86 | $5.86 | 537 |
| 2023-02-28 | $5.87 | $5.88 | $5.87 | $5.88 | $5.88 | 307 |
| 2023-02-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 74 |
| 2023-02-24 | $5.72 | $5.96 | $5.72 | $5.96 | $5.96 | 815 |
| 2023-02-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 325 |
| 2023-02-22 | $5.77 | $6.13 | $5.77 | $6.13 | $6.13 | 1,744 |
| 2023-02-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 431 |
| 2023-02-17 | $6.00 | $6.00 | $5.86 | $5.86 | $5.86 | 1,615 |
| 2023-02-16 | $6.15 | $6.16 | $5.88 | $5.88 | $5.88 | 1,276 |
| 2023-02-15 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 186 |
| 2023-02-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 462 |
| 2023-02-13 | $6.08 | $6.16 | $5.86 | $5.87 | $5.87 | 1,748 |
| 2023-02-10 | $5.99 | $6.20 | $5.99 | $6.20 | $6.20 | 409 |
| 2023-02-09 | $5.91 | $6.17 | $5.91 | $6.17 | $6.17 | 480 |
| 2023-02-08 | $5.84 | $6.10 | $5.84 | $6.10 | $6.10 | 320 |
| 2023-02-07 | $6.09 | $6.09 | $5.81 | $5.81 | $5.81 | 379 |
| 2023-02-06 | $5.73 | $6.27 | $5.73 | $6.27 | $6.27 | 816 |
| 2023-02-03 | $6.33 | $6.33 | $6.20 | $6.20 | $6.20 | 546 |
| 2023-02-02 | $5.97 | $6.27 | $5.97 | $6.27 | $6.27 | 471 |
| 2023-02-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 84 |
| 2023-01-31 | $5.93 | $5.93 | $5.75 | $5.75 | $5.75 | 1,978 |
| 2023-01-30 | $5.87 | $6.12 | $5.87 | $6.05 | $6.05 | 2,254 |
| 2023-01-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 265 |
| 2023-01-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 6,454 |
| 2023-01-25 | $5.76 | $6.05 | $5.76 | $6.05 | $6.05 | 844 |
| 2023-01-24 | $5.83 | $5.83 | $5.72 | $5.72 | $5.72 | 9,306 |
| 2023-01-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,473 |
| 2023-01-20 | $5.66 | $5.98 | $5.66 | $5.66 | $5.66 | 2,533 |
| 2023-01-19 | $5.63 | $5.90 | $5.63 | $5.90 | $5.90 | 4,895 |
| 2023-01-18 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 395 |
| 2023-01-17 | $5.63 | $5.87 | $5.61 | $5.61 | $5.61 | 2,030 |
| 2023-01-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 186 |
| 2023-01-12 | $5.73 | $5.84 | $5.73 | $5.84 | $5.84 | 794 |
| 2023-01-11 | $5.75 | $5.75 | $5.50 | $5.50 | $5.50 | 1,156 |
| 2023-01-10 | $5.38 | $5.65 | $5.38 | $5.65 | $5.65 | 1,038 |
| 2023-01-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 283 |
| 2023-01-06 | $5.33 | $5.60 | $5.33 | $5.60 | $5.60 | 942 |
| 2023-01-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 1,828 |
| 2023-01-04 | $5.28 | $5.76 | $5.11 | $5.76 | $5.76 | 801 |
| 2023-01-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 246 |
| 2022-12-30 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 579 |
| 2022-12-29 | $5.25 | $5.50 | $5.23 | $5.50 | $5.50 | 7,222 |
| 2022-12-28 | $5.29 | $5.39 | $5.17 | $5.39 | $5.39 | 82,355 |
| 2022-12-27 | $5.50 | $5.50 | $5.02 | $5.02 | $5.02 | 2,328 |
| 2022-12-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 7,590 |
| 2022-12-22 | $5.22 | $5.45 | $5.22 | $5.45 | $5.45 | 2,270 |
| 2022-12-21 | $5.09 | $5.56 | $5.09 | $5.38 | $5.38 | 6,253 |
| 2022-12-20 | $5.17 | $5.41 | $5.03 | $5.41 | $5.41 | 27,804 |
| 2022-12-19 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 6,128 |
| 2022-12-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 60 |
| 2022-12-15 | $5.74 | $5.74 | $5.39 | $5.67 | $5.67 | 2,868 |
| 2022-12-14 | $5.40 | $6.00 | $5.40 | $5.54 | $5.54 | 29,166 |
| 2022-12-13 | $5.72 | $5.72 | $5.58 | $5.58 | $5.58 | 789 |
| 2022-12-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 1,247 |
| 2022-12-09 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 672 |
| 2022-12-08 | $5.64 | $5.64 | $5.39 | $5.39 | $5.39 | 1,585 |
| 2022-12-07 | $5.32 | $5.74 | $5.32 | $5.74 | $5.74 | 4,949 |
| 2022-12-06 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 409 |
| 2022-12-05 | $5.89 | $5.89 | $5.40 | $5.40 | $5.40 | 722 |
| 2022-12-02 | $5.95 | $5.95 | $5.49 | $5.49 | $5.49 | 672 |
| 2022-12-01 | $5.69 | $5.91 | $5.69 | $5.91 | $5.91 | 3,503 |
| 2022-11-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,238 |
| 2022-11-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 6,365 |
| 2022-11-28 | $5.60 | $5.60 | $5.38 | $5.38 | $5.38 | 873 |
| 2022-11-25 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 3,832 |
| 2022-11-23 | $5.32 | $5.58 | $5.32 | $5.37 | $5.37 | 3,073 |
| 2022-11-22 | $5.45 | $5.45 | $5.19 | $5.19 | $5.19 | 945 |
| 2022-11-21 | $5.27 | $5.49 | $5.27 | $5.49 | $5.49 | 2,625 |
| 2022-11-18 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 253 |
| 2022-11-17 | $4.99 | $5.47 | $4.99 | $5.47 | $5.47 | 3,540 |
| 2022-11-16 | $5.04 | $5.05 | $5.04 | $5.05 | $5.05 | 1,282 |
| 2022-11-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,244 |
| 2022-11-14 | $5.39 | $5.65 | $5.34 | $5.35 | $5.35 | 6,068 |
| 2022-11-11 | $5.90 | $5.98 | $5.26 | $5.98 | $5.98 | 1,274 |
| 2022-11-10 | $5.58 | $5.62 | $5.00 | $5.00 | $5.00 | 728 |
| 2022-11-09 | $4.53 | $4.94 | $4.53 | $4.94 | $4.94 | 11,365 |
| 2022-11-08 | $4.57 | $4.97 | $4.57 | $4.97 | $4.97 | 1,183 |
| 2022-11-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 57 |
| 2022-11-04 | $4.44 | $4.45 | $4.44 | $4.45 | $4.45 | 2,318 |
| 2022-11-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 515 |
| 2022-11-02 | $4.53 | $4.68 | $4.33 | $4.33 | $4.33 | 3,538 |
| 2022-11-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 1,244 |
| 2022-10-31 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 409 |
| 2022-10-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-10-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 652 |
| 2022-10-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 543 |
| 2022-10-25 | $4.29 | $4.64 | $4.29 | $4.34 | $4.34 | 1,209 |
| 2022-10-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,075 |
| 2022-10-21 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 1,365 |
| 2022-10-20 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 225 |
| 2022-10-19 | $4.28 | $4.28 | $4.05 | $4.05 | $4.05 | 1,377 |
| 2022-10-18 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 4,032 |
| 2022-10-17 | $4.51 | $4.51 | $4.13 | $4.13 | $4.13 | 551 |
| 2022-10-14 | $4.01 | $4.36 | $4.01 | $4.36 | $4.36 | 53,355 |
| 2022-10-13 | $4.42 | $4.42 | $4.00 | $4.04 | $4.04 | 69,948 |
| 2022-10-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 14,330 |
| 2022-10-11 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 465 |
| 2022-10-10 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 9,201 |
| 2022-10-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 261 |
| 2022-10-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 340 |
| 2022-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2022-10-04 | $4.86 | $4.86 | $4.38 | $4.38 | $4.38 | 2,983 |
| 2022-10-03 | $4.26 | $4.70 | $4.26 | $4.70 | $4.70 | 333 |
| 2022-09-30 | $4.35 | $4.35 | $4.18 | $4.18 | $4.18 | 384 |
| 2022-09-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 172 |
| 2022-09-28 | $4.40 | $4.70 | $4.18 | $4.70 | $4.70 | 1,354 |
| 2022-09-27 | $4.30 | $4.68 | $4.30 | $4.68 | $4.68 | 2,340 |
| 2022-09-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 113 |
| 2022-09-23 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 1,276 |
| 2022-09-22 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 286 |
| 2022-09-21 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-09-20 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-09-19 | $27.81 | $27.81 | $27.81 | $27.81 | $5.56 | 1,430 |
| 2022-09-16 | $29.99 | $29.99 | $29.99 | $29.99 | $6.00 | 465 |
| 2022-09-15 | $29.99 | $29.99 | $29.99 | $29.99 | $6.00 | 120 |
| 2022-09-14 | $29.99 | $29.99 | $29.99 | $29.99 | $6.00 | 2,855 |
| 2022-09-13 | $30.70 | $30.70 | $30.70 | $30.70 | $6.14 | 390 |
| 2022-09-12 | $30.70 | $30.70 | $30.70 | $30.70 | $6.14 | 865 |
| 2022-09-09 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 23,750 |
| 2022-09-08 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 200 |
| 2022-09-07 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 35 |
| 2022-09-06 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 280 |
| 2022-09-02 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 25 |
| 2022-09-01 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 470 |
| 2022-08-31 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 335 |
| 2022-08-30 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 145 |
| 2022-08-29 | $32.03 | $32.03 | $32.03 | $32.03 | $6.41 | 15,500 |
| 2022-08-26 | $34.20 | $34.20 | $34.20 | $34.20 | $6.84 | 350 |
| 2022-08-25 | $34.20 | $34.20 | $34.20 | $34.20 | $6.84 | 1,250 |
| 2022-08-24 | $33.73 | $33.73 | $33.73 | $33.73 | $6.75 | 315 |
| 2022-08-23 | $33.73 | $33.73 | $33.73 | $33.73 | $6.75 | 625 |
| 2022-08-22 | $33.73 | $33.73 | $33.73 | $33.73 | $6.75 | 490 |
| 2022-08-19 | $33.73 | $33.73 | $33.73 | $33.73 | $6.75 | 500 |
| 2022-08-18 | $35.85 | $35.85 | $35.85 | $35.85 | $7.17 | 100 |
| 2022-08-17 | $35.85 | $35.85 | $35.85 | $35.85 | $7.17 | 2,075 |
| 2022-08-16 | $35.05 | $35.05 | $35.05 | $35.05 | $7.01 | 1,330 |
| 2022-08-15 | $35.80 | $35.80 | $35.80 | $35.80 | $7.16 | 455 |
| 2022-08-12 | $35.80 | $35.80 | $35.80 | $35.80 | $7.16 | 175 |
| 2022-08-11 | $35.80 | $35.80 | $35.80 | $35.80 | $7.16 | 635 |
| 2022-08-10 | $36.38 | $36.38 | $36.38 | $36.38 | $7.28 | 90 |
| 2022-08-09 | $36.38 | $36.38 | $36.38 | $36.38 | $7.28 | 350 |
| 2022-08-08 | $36.38 | $36.38 | $36.38 | $36.38 | $7.28 | 90 |
| 2022-08-05 | $36.37 | $36.38 | $36.37 | $36.38 | $7.28 | 1,530 |
| 2022-08-04 | $36.00 | $36.00 | $36.00 | $36.00 | $7.20 | 0 |
| 2022-08-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 74 |
| 2022-08-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 85 |
| 2022-08-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-07-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 562 |
| 2022-07-28 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 92 |
| 2022-07-27 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 134 |
| 2022-07-26 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 2,455 |
| 2022-07-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 1,450 |
| 2022-07-22 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 55 |
| 2022-07-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 446 |
| 2022-07-20 | $33.90 | $33.90 | $33.50 | $33.50 | $33.50 | 542 |
| 2022-07-19 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 14 |
| 2022-07-18 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 42 |
| 2022-07-15 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 151 |
| 2022-07-14 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 139 |
| 2022-07-13 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1,758 |
| 2022-07-12 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 27 |
| 2022-07-11 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 52 |
| 2022-07-08 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 10 |
| 2022-07-07 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 252 |
| 2022-07-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 151 |
| 2022-07-05 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 207 |
| 2022-07-01 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 23 |
| 2022-06-30 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 1,420 |
| 2022-06-29 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 62 |
| 2022-06-28 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 48 |
| 2022-06-27 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 78 |
| 2022-06-24 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 74 |
| 2022-06-23 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 129 |
| 2022-06-22 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 11,867 |
| 2022-06-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 171 |
| 2022-06-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 139 |
| 2022-06-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 70 |
| 2022-06-15 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 100 |
| 2022-06-14 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 451 |
| 2022-06-13 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 6,561 |
| 2022-06-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 934 |
| 2022-06-09 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 6 |
| 2022-06-08 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2022-06-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 11 |
| 2022-06-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2022-06-03 | $37.27 | $37.27 | $35.80 | $35.80 | $35.80 | 563 |
| 2022-06-02 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 122 |
| 2022-06-01 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 102 |
| 2022-05-31 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 140 |
| 2022-05-27 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 130 |
| 2022-05-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2022-05-25 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 225 |
| 2022-05-24 | $35.85 | $36.70 | $35.85 | $36.70 | $36.70 | 348 |
| 2022-05-23 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 0 |
| 2022-05-20 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 117 |
| 2022-05-19 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 64 |
| 2022-05-18 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 62 |
| 2022-05-17 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 127 |
| 2022-05-16 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 98 |
| 2022-05-13 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 48 |
| 2022-05-12 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 104 |
| 2022-05-11 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 78 |
| 2022-05-10 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 134 |
| 2022-05-09 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 60 |
| 2022-05-06 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 51 |
| 2022-05-05 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 38 |
| 2022-05-04 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 37 |
| 2022-05-03 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 29 |
| 2022-05-02 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 205 |
| 2022-04-29 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 16 |
| 2022-04-28 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 125 |
| 2022-04-27 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 9,639 |
| 2022-04-26 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 24 |
| 2022-04-25 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 24 |
| 2022-04-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 284 |
| 2022-04-21 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 49 |
| 2022-04-20 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 129 |
| 2022-04-19 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 27 |
| 2022-04-18 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 33 |
| 2022-04-14 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 111 |
| 2022-04-13 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 193 |
| 2022-04-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 2,258 |
| 2022-04-11 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 29 |
| 2022-04-08 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 195 |
| 2022-04-07 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 72 |
| 2022-04-06 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 64 |
| 2022-04-05 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 33 |
| 2022-04-04 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 44 |
| 2022-04-01 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 77 |
| 2022-03-31 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 43 |
| 2022-03-30 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 94 |
| 2022-03-29 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 25 |
| 2022-03-28 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 246 |
| 2022-03-25 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 66 |
| 2022-03-24 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 3,538 |
| 2022-03-23 | $43.85 | $43.85 | $43.85 | $43.85 | $42.75 | 86 |
| 2022-03-22 | $44.06 | $44.06 | $44.06 | $44.06 | $42.96 | 89 |
| 2022-03-21 | $44.06 | $44.06 | $44.06 | $44.06 | $42.96 | 1,369 |
| 2022-03-18 | $44.06 | $44.06 | $44.06 | $44.06 | $42.96 | 1,369 |
| 2022-03-17 | $41.91 | $41.91 | $41.91 | $41.91 | $40.86 | 36 |
| 2022-03-16 | $41.91 | $41.91 | $41.91 | $41.91 | $40.86 | 40 |
| 2022-03-15 | $41.91 | $41.91 | $41.91 | $41.91 | $40.86 | 162 |
| 2022-03-14 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 50 |
| 2022-03-11 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 69 |
| 2022-03-10 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 144 |
| 2022-03-09 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 8,322 |
| 2022-03-08 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 52 |
| 2022-03-07 | $38.50 | $38.50 | $38.50 | $38.50 | $37.54 | 245 |
| 2022-03-04 | $41.80 | $41.80 | $41.80 | $41.80 | $40.76 | 73 |
| 2022-03-03 | $41.80 | $41.80 | $41.80 | $41.80 | $40.76 | 460 |
| 2022-03-02 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 55 |
| 2022-03-01 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 42 |
| 2022-02-28 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 16 |
| 2022-02-25 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 4 |
| 2022-02-24 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 78 |
| 2022-02-23 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 31 |
| 2022-02-22 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 45 |
| 2022-02-18 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 50 |
| 2022-02-17 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 36 |
| 2022-02-16 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 3,530 |
| 2022-02-15 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 0 |
| 2022-02-14 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 27 |
| 2022-02-11 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 103 |
| 2022-02-10 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 83 |
| 2022-02-09 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 158 |
| 2022-02-08 | $46.40 | $46.40 | $46.40 | $46.40 | $45.24 | 1,723 |
| 2022-02-07 | $45.05 | $45.05 | $45.05 | $45.05 | $43.93 | 36 |
| 2022-02-04 | $45.05 | $45.05 | $45.05 | $45.05 | $43.93 | 546 |
| 2022-02-03 | $44.80 | $44.80 | $44.80 | $44.80 | $43.68 | 602 |
| 2022-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $45.83 | 6 |
| 2022-02-01 | $45.65 | $47.00 | $45.65 | $47.00 | $45.83 | 5,987 |
| 2022-01-31 | $45.17 | $45.17 | $45.17 | $45.17 | $44.04 | 78 |
| 2022-01-28 | $45.17 | $45.17 | $45.17 | $45.17 | $44.04 | 73 |
| 2022-01-27 | $45.17 | $45.17 | $45.17 | $45.17 | $44.04 | 302 |
| 2022-01-26 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 191 |
| 2022-01-25 | $45.77 | $45.77 | $45.77 | $45.77 | $44.63 | 245 |
| 2022-01-24 | $48.05 | $48.05 | $48.05 | $48.05 | $46.85 | 52 |
| 2022-01-21 | $48.05 | $48.05 | $48.05 | $48.05 | $46.85 | 4 |
| 2022-01-20 | $48.05 | $48.05 | $48.05 | $48.05 | $46.85 | 157 |
| 2022-01-19 | $47.03 | $47.03 | $47.03 | $47.03 | $45.86 | 21 |
| 2022-01-18 | $46.47 | $47.03 | $46.47 | $47.03 | $45.86 | 370 |
| 2022-01-14 | $49.74 | $49.74 | $49.74 | $49.74 | $48.50 | 112 |
| 2022-01-13 | $49.74 | $49.74 | $49.74 | $49.74 | $48.50 | 173 |
| 2022-01-12 | $47.80 | $47.80 | $47.80 | $47.80 | $46.61 | 125 |
| 2022-01-11 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 88 |
| 2022-01-10 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 56 |
| 2022-01-07 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 20 |
| 2022-01-06 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 26 |
| 2022-01-05 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 44 |
| 2022-01-04 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 99 |
| 2022-01-03 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 0 |
| 2021-12-31 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 19 |
| 2021-12-30 | $48.39 | $48.39 | $48.39 | $48.39 | $47.18 | 186 |
| 2021-12-29 | $48.40 | $48.40 | $48.40 | $48.40 | $47.19 | 34 |
| 2021-12-28 | $48.40 | $48.40 | $48.40 | $48.40 | $47.19 | 0 |
| 2021-12-27 | $48.40 | $48.40 | $48.40 | $48.40 | $47.19 | 19 |
| 2021-12-23 | $48.40 | $48.40 | $48.40 | $48.40 | $47.19 | 285 |
| 2021-12-22 | $47.09 | $47.09 | $47.09 | $47.09 | $45.92 | 64 |
| 2021-12-21 | $47.09 | $47.09 | $47.09 | $47.09 | $45.92 | 2,113 |
| 2021-12-20 | $44.25 | $44.25 | $44.25 | $44.25 | $43.15 | 96 |
| 2021-12-17 | $44.25 | $44.25 | $44.25 | $44.25 | $43.15 | 96 |
| 2021-12-16 | $44.25 | $44.25 | $44.25 | $44.25 | $43.15 | 37 |
| 2021-12-15 | $44.25 | $44.25 | $44.25 | $44.25 | $43.15 | 23 |
| 2021-12-14 | $44.25 | $44.25 | $44.25 | $44.25 | $43.15 | 164 |
| 2021-12-13 | $47.10 | $47.10 | $45.80 | $45.80 | $44.66 | 495 |
| 2021-12-10 | $45.22 | $45.22 | $45.22 | $45.22 | $44.09 | 61 |
| 2021-12-09 | $45.22 | $45.22 | $45.22 | $45.22 | $44.09 | 13 |
| 2021-12-08 | $45.22 | $45.22 | $45.22 | $45.22 | $44.09 | 29 |
| 2021-12-07 | $45.22 | $45.22 | $45.22 | $45.22 | $44.09 | 1,298 |
| 2021-12-06 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 4 |
| 2021-12-03 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 12 |
| 2021-12-02 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 127 |
| 2021-12-01 | $47.21 | $47.21 | $47.21 | $47.21 | $46.03 | 4,990 |
| 2021-11-30 | $47.70 | $47.70 | $47.70 | $47.70 | $46.51 | 121 |
| 2021-11-29 | $47.70 | $47.70 | $47.70 | $47.70 | $46.51 | 86 |
| 2021-11-26 | $47.70 | $47.70 | $47.70 | $47.70 | $46.51 | 112 |
| 2021-11-24 | $47.70 | $47.70 | $47.70 | $47.70 | $46.51 | 74 |
| 2021-11-23 | $47.70 | $47.70 | $47.70 | $47.70 | $46.51 | 184 |
| 2021-11-22 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 21 |
| 2021-11-19 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 0 |
| 2021-11-18 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 60 |
| 2021-11-17 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 19 |
| 2021-11-16 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 99 |
| 2021-11-15 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 82 |
| 2021-11-12 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 88 |
| 2021-11-11 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 20 |
| 2021-11-10 | $50.41 | $50.41 | $50.41 | $50.41 | $49.15 | 132 |
| 2021-11-09 | $49.75 | $49.75 | $49.75 | $49.75 | $48.51 | 495 |
| 2021-11-08 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 17 |
| 2021-11-05 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 128 |
| 2021-11-04 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 86 |
| 2021-11-03 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 28 |
| 2021-11-02 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 375 |
| 2021-11-01 | $50.13 | $50.13 | $50.13 | $50.13 | $48.88 | 375 |
| 2021-10-29 | $50.80 | $50.80 | $50.80 | $50.80 | $49.53 | 11 |
| 2021-10-28 | $50.80 | $50.80 | $50.80 | $50.80 | $49.53 | 208 |
| 2021-10-27 | $50.52 | $50.52 | $50.52 | $50.52 | $49.26 | 173 |
| 2021-10-26 | $49.48 | $49.48 | $49.48 | $49.48 | $48.24 | 44 |
| 2021-10-25 | $49.48 | $49.48 | $49.48 | $49.48 | $48.24 | 109 |
| 2021-10-22 | $49.90 | $49.90 | $49.90 | $49.90 | $48.65 | 624 |
| 2021-10-21 | $49.28 | $49.28 | $49.28 | $49.28 | $48.05 | 61 |
| 2021-10-20 | $49.28 | $49.28 | $49.28 | $49.28 | $48.05 | 274 |
| 2021-10-19 | $48.75 | $48.76 | $48.75 | $48.76 | $47.54 | 453 |
| 2021-10-18 | $49.00 | $49.00 | $49.00 | $49.00 | $47.78 | 737 |
| 2021-10-15 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 107 |
| 2021-10-14 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 4 |
| 2021-10-13 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 136 |
| 2021-10-12 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 77 |
| 2021-10-11 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 0 |
| 2021-10-08 | $48.83 | $48.83 | $48.83 | $48.83 | $47.61 | 437 |
| 2021-10-07 | $48.10 | $48.10 | $48.10 | $48.10 | $46.90 | 35 |
| 2021-10-06 | $48.10 | $48.10 | $48.10 | $48.10 | $46.90 | 60 |
| 2021-10-05 | $48.10 | $48.10 | $48.10 | $48.10 | $46.90 | 45 |
| 2021-10-04 | $48.10 | $48.10 | $48.10 | $48.10 | $46.90 | 64 |
| 2021-10-01 | $48.10 | $48.10 | $48.10 | $48.10 | $46.90 | 4,491 |
| 2021-09-30 | $47.25 | $47.25 | $47.25 | $47.25 | $46.07 | 822 |
| 2021-09-29 | $52.45 | $52.45 | $52.45 | $52.45 | $51.14 | 0 |
| 2021-09-28 | $52.45 | $52.45 | $52.45 | $52.45 | $51.14 | 46 |
| 2021-09-27 | $52.45 | $52.45 | $52.45 | $52.45 | $51.14 | 67 |
| 2021-09-24 | $52.45 | $52.45 | $52.45 | $52.45 | $51.14 | 113 |
| 2021-09-23 | $52.45 | $52.45 | $52.45 | $52.45 | $51.14 | 184 |
| 2021-09-22 | $48.76 | $51.49 | $48.75 | $48.75 | $47.53 | 689 |
| 2021-09-21 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 67 |
| 2021-09-20 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 7 |
| 2021-09-17 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 24 |
| 2021-09-16 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 175 |
| 2021-09-15 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 62 |
| 2021-09-14 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 17 |
| 2021-09-13 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 96 |
| 2021-09-10 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 147 |
| 2021-09-09 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 57 |
| 2021-09-08 | $53.05 | $53.05 | $53.05 | $53.05 | $51.72 | 168 |
| 2021-09-07 | $52.47 | $52.47 | $52.47 | $52.47 | $51.16 | 146 |
| 2021-09-03 | $52.36 | $52.36 | $52.36 | $52.36 | $51.06 | 184 |
| 2021-09-02 | $52.46 | $52.46 | $52.46 | $52.46 | $51.15 | 129 |
| 2021-09-01 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 22 |
| 2021-08-31 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 84 |
| 2021-08-30 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 0 |
| 2021-08-27 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 44 |
| 2021-08-26 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 40 |
| 2021-08-25 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 10 |
| 2021-08-24 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 40 |
| 2021-08-23 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 74 |
| 2021-08-20 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 13 |
| 2021-08-19 | $50.85 | $50.85 | $50.85 | $50.85 | $49.58 | 0 |
| 2021-08-18 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 121 |
| 2021-08-17 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 28 |
| 2021-08-16 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 16 |
| 2021-08-13 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 36 |
| 2021-08-12 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 56 |
| 2021-08-11 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 14 |
| 2021-08-10 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 51 |
| 2021-08-09 | $50.85 | $50.85 | $50.85 | $50.85 | $49.09 | 354 |
| 2021-08-06 | $51.63 | $51.63 | $51.63 | $51.63 | $49.84 | 57 |
| 2021-08-05 | $51.63 | $51.63 | $51.63 | $51.63 | $49.84 | 82 |
| 2021-08-04 | $51.63 | $51.63 | $51.63 | $51.63 | $49.84 | 15 |
| 2021-08-03 | $51.63 | $51.63 | $51.63 | $51.63 | $49.84 | 6 |
| 2021-08-02 | $51.63 | $51.63 | $51.63 | $51.63 | $49.84 | 4,451 |
| 2021-07-30 | $52.40 | $52.40 | $48.53 | $48.53 | $46.85 | 1,734 |
| 2021-07-29 | $51.92 | $51.92 | $51.92 | $51.92 | $50.12 | 48 |
| 2021-07-28 | $51.92 | $51.92 | $51.92 | $51.92 | $50.12 | 29 |
| 2021-07-27 | $51.92 | $51.92 | $51.92 | $51.92 | $50.12 | 30 |
| 2021-07-26 | $51.92 | $51.92 | $51.92 | $51.92 | $50.12 | 242 |
| 2021-07-23 | $50.90 | $50.90 | $50.90 | $50.90 | $49.14 | 165 |
| 2021-07-22 | $49.87 | $49.87 | $49.87 | $49.87 | $48.14 | 1,314 |
| 2021-07-21 | $48.65 | $48.65 | $48.65 | $48.65 | $46.97 | 82 |
| 2021-07-20 | $48.65 | $48.65 | $48.65 | $48.65 | $46.97 | 300 |
| 2021-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $46.34 | 1,088 |
| 2021-07-16 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 37 |
| 2021-07-15 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 0 |
| 2021-07-14 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 67 |
| 2021-07-13 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 9 |
| 2021-07-12 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 44 |
| 2021-07-09 | $49.60 | $49.60 | $49.60 | $49.60 | $47.88 | 141 |
| 2021-07-08 | $46.90 | $49.60 | $46.90 | $49.60 | $47.88 | 355 |
| 2021-07-07 | $49.78 | $49.78 | $49.78 | $49.78 | $48.06 | 7 |
| 2021-07-06 | $49.78 | $49.78 | $49.78 | $49.78 | $48.06 | 258 |
| 2021-07-02 | $48.33 | $48.65 | $48.33 | $48.65 | $46.97 | 410 |
| 2021-07-01 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 0 |
| 2021-06-30 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 62 |
| 2021-06-29 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 74 |
| 2021-06-28 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 74 |
| 2021-06-25 | $48.53 | $48.53 | $48.53 | $48.53 | $46.85 | 366 |
| 2021-06-24 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 60 |
| 2021-06-23 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 124 |
| 2021-06-22 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 37 |
| 2021-06-21 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 4 |
| 2021-06-18 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 22 |
| 2021-06-17 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 5 |
| 2021-06-16 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 40 |
| 2021-06-15 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 35 |
| 2021-06-14 | $51.37 | $51.37 | $51.37 | $51.37 | $49.59 | 135 |
| 2021-06-11 | $51.08 | $51.08 | $51.08 | $51.08 | $49.31 | 203 |
| 2021-06-10 | $52.15 | $52.15 | $52.15 | $52.15 | $50.34 | 30 |
| 2021-06-09 | $52.15 | $52.15 | $52.15 | $52.15 | $50.34 | 110 |
| 2021-06-08 | $52.15 | $52.15 | $52.15 | $52.15 | $50.34 | 79 |
| 2021-06-07 | $52.15 | $52.15 | $52.15 | $52.15 | $50.34 | 4 |
| 2021-06-04 | $49.35 | $52.15 | $49.35 | $52.15 | $50.34 | 343 |
| 2021-06-03 | $51.72 | $51.72 | $51.72 | $51.72 | $49.93 | 127 |
| 2021-06-02 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 4 |
| 2021-06-01 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 167 |
| 2021-05-28 | $49.76 | $49.76 | $49.76 | $49.76 | $48.04 | 718 |
| 2021-05-27 | $51.20 | $51.20 | $51.20 | $51.20 | $49.43 | 12 |
| 2021-05-26 | $51.20 | $51.20 | $51.20 | $51.20 | $49.43 | 189 |
| 2021-05-25 | $51.00 | $51.00 | $51.00 | $51.00 | $49.23 | 30 |
| 2021-05-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.23 | 0 |
| 2021-05-21 | $51.00 | $51.00 | $51.00 | $51.00 | $49.23 | 332 |
| 2021-05-20 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 18 |
| 2021-05-19 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 20 |
| 2021-05-18 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 102 |
| 2021-05-17 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 18 |
| 2021-05-14 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 90 |
| 2021-05-13 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 0 |
| 2021-05-12 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 19 |
| 2021-05-11 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 0 |
| 2021-05-10 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 107 |
| 2021-05-07 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 11 |
| 2021-05-06 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 4 |
| 2021-05-05 | $50.63 | $50.63 | $50.63 | $50.63 | $48.87 | 593 |
| 2021-05-04 | $48.90 | $48.90 | $48.90 | $48.90 | $47.21 | 85 |
| 2021-05-03 | $51.69 | $51.70 | $48.90 | $48.90 | $47.21 | 532 |
| 2021-04-30 | $51.80 | $51.80 | $51.31 | $51.80 | $50.01 | 659 |
| 2021-04-29 | $49.00 | $49.00 | $49.00 | $49.00 | $47.30 | 53 |
| 2021-04-28 | $49.00 | $49.00 | $49.00 | $49.00 | $47.30 | 109 |
| 2021-04-27 | $49.00 | $49.00 | $49.00 | $49.00 | $47.30 | 82 |
| 2021-04-26 | $49.00 | $49.00 | $49.00 | $49.00 | $47.30 | 61 |
| 2021-04-23 | $48.30 | $49.25 | $48.30 | $49.00 | $47.30 | 680 |
| 2021-04-22 | $49.49 | $49.49 | $49.49 | $49.49 | $47.78 | 264 |
| 2021-04-21 | $50.75 | $50.75 | $50.75 | $50.75 | $48.99 | 57 |
| 2021-04-20 | $50.75 | $50.75 | $50.75 | $50.75 | $48.99 | 20 |
| 2021-04-19 | $50.75 | $50.75 | $50.75 | $50.75 | $48.99 | 800 |
| 2021-04-16 | $50.35 | $50.40 | $50.35 | $50.40 | $48.66 | 1,104 |
| 2021-04-15 | $50.52 | $50.52 | $50.52 | $50.52 | $48.77 | 148 |
| 2021-04-14 | $49.16 | $49.16 | $49.16 | $49.16 | $47.46 | 2,086 |
| 2021-04-13 | $50.86 | $50.86 | $50.86 | $50.86 | $49.10 | 57 |
| 2021-04-12 | $50.86 | $50.86 | $50.86 | $50.86 | $49.10 | 202 |
| 2021-04-09 | $51.20 | $51.20 | $51.20 | $51.20 | $49.43 | 238 |
| 2021-04-08 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 32 |
| 2021-04-07 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 12 |
| 2021-04-06 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 4 |
| 2021-04-05 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 16 |
| 2021-04-01 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 26 |
| 2021-03-31 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 282 |
| 2021-03-30 | $47.33 | $47.33 | $47.33 | $47.33 | $45.69 | 100 |
| 2021-03-29 | $47.13 | $47.13 | $47.13 | $47.13 | $45.49 | 401 |
| 2021-03-26 | $48.10 | $48.10 | $48.10 | $48.10 | $46.44 | 161 |
| 2021-03-25 | $48.55 | $48.55 | $48.55 | $48.55 | $46.87 | 148 |
| 2021-03-24 | $48.50 | $48.50 | $48.50 | $48.50 | $45.80 | 48 |
| 2021-03-23 | $48.50 | $48.50 | $48.50 | $48.50 | $45.80 | 11 |
| 2021-03-22 | $48.70 | $48.70 | $48.50 | $48.50 | $45.80 | 2,172 |
| 2021-03-19 | $47.30 | $48.39 | $47.30 | $48.39 | $45.70 | 315 |
| 2021-03-18 | $47.82 | $47.82 | $47.82 | $47.82 | $45.16 | 108 |
| 2021-03-17 | $49.50 | $49.50 | $48.00 | $48.00 | $45.33 | 1,142 |
| 2021-03-16 | $47.70 | $49.20 | $47.70 | $49.20 | $46.46 | 739 |
| 2021-03-15 | $47.00 | $47.00 | $47.00 | $47.00 | $44.38 | 0 |
| 2021-03-12 | $47.00 | $47.00 | $47.00 | $47.00 | $44.38 | 2,070 |
| 2021-03-11 | $46.75 | $46.75 | $46.75 | $46.75 | $44.15 | 1,000 |
| 2021-03-10 | $46.65 | $46.65 | $46.65 | $46.65 | $44.05 | 216 |
| 2021-03-09 | $48.07 | $48.07 | $48.07 | $48.07 | $45.40 | 782 |
| 2021-03-08 | $46.75 | $46.75 | $46.75 | $46.75 | $44.15 | 152 |
| 2021-03-05 | $46.75 | $46.75 | $46.75 | $46.75 | $44.15 | 179 |
| 2021-03-04 | $49.10 | $49.10 | $49.10 | $49.10 | $46.37 | 281 |
| 2021-03-03 | $50.25 | $50.25 | $50.25 | $50.25 | $47.45 | 189 |
| 2021-03-02 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 65 |
| 2021-03-01 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 48 |
| 2021-02-26 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 12 |
| 2021-02-25 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 17 |
| 2021-02-24 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 17 |
| 2021-02-23 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 42 |
| 2021-02-22 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 144 |
| 2021-02-19 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 39 |
| 2021-02-18 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 89 |
| 2021-02-17 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 89 |
| 2021-02-16 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 83 |
| 2021-02-12 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 34 |
| 2021-02-11 | $47.84 | $47.84 | $47.84 | $47.84 | $45.18 | 50 |
| 2021-02-10 | $47.28 | $47.28 | $47.28 | $47.28 | $44.65 | 105 |
| 2021-02-09 | $47.28 | $47.28 | $47.28 | $47.28 | $44.65 | 105 |
| 2021-02-08 | $47.28 | $47.28 | $47.28 | $47.28 | $44.65 | 66 |
| 2021-02-05 | $49.80 | $49.80 | $47.28 | $47.28 | $44.65 | 675 |
| 2021-02-04 | $48.73 | $49.10 | $48.35 | $48.73 | $46.01 | 3,676 |
| 2021-02-03 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 28 |
| 2021-02-02 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 4 |
| 2021-02-01 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 40 |
| 2021-01-29 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 89 |
| 2021-01-28 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 82 |
| 2021-01-27 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 35 |
| 2021-01-26 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 57 |
| 2021-01-25 | $50.00 | $50.00 | $50.00 | $50.00 | $47.22 | 139 |
| 2021-01-22 | $48.00 | $50.00 | $48.00 | $50.00 | $47.22 | 380 |
| 2021-01-21 | $48.60 | $48.60 | $48.60 | $48.60 | $45.90 | 22 |
| 2021-01-20 | $48.60 | $48.60 | $48.60 | $48.60 | $45.90 | 321 |
| 2021-01-19 | $45.83 | $47.73 | $45.83 | $47.73 | $45.07 | 570 |
| 2021-01-15 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 210 |
| 2021-01-14 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 67 |
| 2021-01-13 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 112 |
| 2021-01-12 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 44 |
| 2021-01-11 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 16 |
| 2021-01-08 | $47.95 | $47.95 | $47.95 | $47.95 | $45.28 | 251 |
| 2021-01-07 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 0 |
| 2021-01-06 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 4 |
| 2021-01-05 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 0 |
| 2021-01-04 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 34 |
| 2020-12-31 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 49 |
| 2020-12-30 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 12 |
| 2020-12-29 | $45.58 | $45.58 | $45.58 | $45.58 | $43.04 | 45 |
| 2020-12-28 | $48.39 | $48.39 | $45.58 | $45.58 | $43.04 | 230 |
| 2020-12-24 | $45.20 | $45.20 | $45.20 | $45.20 | $42.68 | 21 |
| 2020-12-23 | $45.20 | $45.20 | $45.20 | $45.20 | $42.68 | 70 |
| 2020-12-22 | $45.20 | $45.20 | $45.20 | $45.20 | $42.68 | 16 |
| 2020-12-21 | $45.20 | $45.20 | $45.20 | $45.20 | $42.68 | 96 |
| 2020-12-18 | $45.20 | $45.20 | $45.20 | $45.20 | $42.68 | 563 |
| 2020-12-17 | $42.45 | $42.45 | $42.45 | $42.45 | $40.09 | 16 |
| 2020-12-16 | $42.45 | $42.45 | $42.45 | $42.45 | $40.09 | 13 |
| 2020-12-15 | $42.45 | $42.45 | $42.45 | $42.45 | $40.09 | 31 |
| 2020-12-14 | $42.45 | $42.45 | $42.45 | $42.45 | $40.09 | 39 |
| 2020-12-11 | $42.45 | $42.45 | $42.45 | $42.45 | $40.09 | 271 |
| 2020-12-10 | $44.04 | $44.04 | $44.04 | $44.04 | $41.59 | 34 |
| 2020-12-09 | $44.04 | $44.04 | $44.04 | $44.04 | $41.59 | 5 |
| 2020-12-08 | $43.30 | $44.04 | $43.30 | $44.04 | $41.59 | 427 |
| 2020-12-07 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 98 |
| 2020-12-04 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 28 |
| 2020-12-03 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 30 |
| 2020-12-02 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 213 |
| 2020-12-01 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 83 |
| 2020-11-30 | $42.75 | $42.75 | $42.75 | $42.75 | $40.37 | 539 |
| 2020-11-27 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 23 |
| 2020-11-25 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 66 |
| 2020-11-24 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 40 |
| 2020-11-23 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 43 |
| 2020-11-20 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 167 |
| 2020-11-19 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 12 |
| 2020-11-18 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 14 |
| 2020-11-17 | $39.75 | $39.75 | $39.75 | $39.75 | $37.54 | 143 |
| 2020-11-16 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 93 |
| 2020-11-13 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 116 |
| 2020-11-12 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-11-11 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 5 |
| 2020-11-10 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-11-09 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 54 |
| 2020-11-06 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 43 |
| 2020-11-05 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 18 |
| 2020-11-04 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-11-03 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-11-02 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 34 |
| 2020-10-30 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-10-29 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 0 |
| 2020-10-28 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 5 |
| 2020-10-27 | $35.40 | $35.40 | $35.40 | $35.40 | $33.43 | 126 |
| 2020-10-26 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 14 |
| 2020-10-23 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 25 |
| 2020-10-22 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 46 |
| 2020-10-21 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 20 |
| 2020-10-20 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 42 |
| 2020-10-19 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 0 |
| 2020-10-16 | $37.00 | $37.00 | $37.00 | $37.00 | $34.94 | 140 |
| 2020-10-15 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-10-14 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 13 |
| 2020-10-13 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 35 |
| 2020-10-12 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-10-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 28 |
| 2020-10-08 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 5 |
| 2020-10-07 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 5 |
| 2020-10-06 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 51 |
| 2020-10-02 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 35 |
| 2020-10-01 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 8 |
| 2020-09-30 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 17 |
| 2020-09-29 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 9 |
| 2020-09-28 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 5 |
| 2020-09-25 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 21 |
| 2020-09-24 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 85 |
| 2020-09-23 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 2,267 |
| 2020-09-22 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 23 |
| 2020-09-21 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 45 |
| 2020-09-18 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 15 |
| 2020-09-17 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 27 |
| 2020-09-16 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 103 |
| 2020-09-15 | $35.32 | $35.32 | $35.32 | $35.32 | $33.35 | 171 |
| 2020-09-14 | $35.75 | $35.75 | $35.75 | $35.75 | $33.76 | 408 |
| 2020-09-11 | $35.75 | $35.75 | $35.75 | $35.75 | $33.76 | 0 |
| 2020-09-10 | $35.75 | $35.75 | $35.75 | $35.75 | $33.76 | 16 |
| 2020-09-09 | $35.75 | $35.75 | $35.75 | $35.75 | $33.76 | 89 |
| 2020-09-08 | $35.75 | $35.75 | $35.75 | $35.75 | $33.76 | 125 |
| 2020-09-04 | $36.80 | $36.80 | $36.80 | $36.80 | $34.75 | 240 |
| 2020-09-03 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 38 |
| 2020-09-02 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 28 |
| 2020-09-01 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 0 |
| 2020-08-31 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 45 |
| 2020-08-28 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 55 |
| 2020-08-27 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 5 |
| 2020-08-26 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 8 |
| 2020-08-25 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 0 |
| 2020-08-24 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 17 |
| 2020-08-21 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 13 |
| 2020-08-20 | $39.51 | $39.51 | $39.51 | $39.51 | $37.31 | 0 |
| 2020-08-19 | $39.51 | $39.51 | $39.51 | $39.51 | $36.88 | 775 |
| 2020-08-18 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 105 |
| 2020-08-17 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 91 |
| 2020-08-14 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 33 |
| 2020-08-13 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 149 |
| 2020-08-12 | $40.95 | $42.95 | $40.95 | $42.95 | $40.10 | 11,962 |
| 2020-08-11 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 12 |
| 2020-08-10 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 34 |
| 2020-08-07 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 59 |
| 2020-08-06 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 48 |
| 2020-08-05 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 46 |
| 2020-08-04 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 23 |
| 2020-08-03 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 0 |
| 2020-07-31 | $39.70 | $39.75 | $39.65 | $39.75 | $37.11 | 454 |
| 2020-07-30 | $37.60 | $37.60 | $37.60 | $37.60 | $35.10 | 0 |
| 2020-07-29 | $37.60 | $37.60 | $37.60 | $37.60 | $35.10 | 62 |
| 2020-07-28 | $37.60 | $37.60 | $37.60 | $37.60 | $35.10 | 0 |
| 2020-07-27 | $37.60 | $37.60 | $37.60 | $37.60 | $35.10 | 107 |
| 2020-07-24 | $37.60 | $37.60 | $37.60 | $37.60 | $35.10 | 200 |
| 2020-07-23 | $37.81 | $37.81 | $37.80 | $37.80 | $35.29 | 1,886 |
| 2020-07-22 | $37.93 | $37.93 | $37.93 | $37.93 | $35.40 | 58 |
| 2020-07-21 | $37.55 | $37.92 | $37.55 | $37.92 | $35.40 | 298 |
| 2020-07-20 | $37.08 | $37.08 | $37.08 | $37.08 | $34.62 | 20 |
| 2020-07-17 | $37.08 | $37.08 | $37.08 | $37.08 | $34.62 | 73 |
| 2020-07-16 | $37.08 | $37.08 | $37.08 | $37.08 | $34.62 | 119 |
| 2020-07-15 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 0 |
| 2020-07-14 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 409 |
| 2020-07-13 | $37.55 | $37.55 | $37.55 | $37.55 | $35.05 | 27 |
| 2020-07-10 | $37.55 | $37.55 | $37.55 | $37.55 | $35.05 | 70 |
| 2020-07-09 | $37.55 | $37.55 | $37.55 | $37.55 | $35.05 | 97 |
| 2020-07-08 | $37.55 | $37.55 | $37.55 | $37.55 | $35.05 | 33 |
| 2020-07-07 | $37.55 | $37.55 | $37.55 | $37.55 | $35.05 | 113 |
| 2020-07-06 | $36.95 | $36.95 | $36.95 | $36.95 | $34.49 | 88 |
| 2020-07-02 | $36.95 | $36.95 | $36.95 | $36.95 | $34.49 | 260 |
| 2020-07-01 | $36.35 | $36.35 | $36.35 | $36.35 | $33.93 | 0 |
| 2020-06-30 | $36.35 | $36.35 | $36.35 | $36.35 | $33.93 | 131 |
| 2020-06-29 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 77 |
| 2020-06-26 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 42 |
| 2020-06-25 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 0 |
| 2020-06-24 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 97 |
| 2020-06-23 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 39 |
| 2020-06-22 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 102 |
| 2020-06-19 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 51 |
| 2020-06-18 | $36.32 | $36.88 | $36.25 | $36.25 | $33.84 | 931 |
| 2020-06-17 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 1 |
| 2020-06-16 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 0 |
| 2020-06-15 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 65 |
| 2020-06-12 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 20 |
| 2020-06-11 | $36.86 | $36.86 | $36.86 | $36.86 | $34.41 | 382 |
| 2020-06-10 | $40.00 | $40.00 | $40.00 | $40.00 | $37.34 | 121 |
| 2020-06-09 | $39.84 | $39.84 | $39.84 | $39.84 | $37.19 | 11 |
| 2020-06-08 | $40.25 | $40.30 | $39.84 | $39.84 | $37.19 | 2,625 |
| 2020-06-05 | $39.75 | $39.75 | $39.75 | $39.75 | $37.11 | 220 |
| 2020-06-04 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 43 |
| 2020-06-03 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 100 |
| 2020-06-02 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 50 |
| 2020-06-01 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 4 |
| 2020-05-29 | $36.80 | $36.80 | $36.80 | $36.80 | $34.35 | 100 |
| 2020-05-28 | $37.07 | $37.07 | $37.07 | $37.07 | $34.61 | 1,598 |
| 2020-05-27 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 11 |
| 2020-05-26 | $36.25 | $36.25 | $36.25 | $36.25 | $33.84 | 169 |
| 2020-05-22 | $34.38 | $34.90 | $34.38 | $34.90 | $32.58 | 520 |
| 2020-05-21 | $35.15 | $35.15 | $35.15 | $35.15 | $32.81 | 238 |
| 2020-05-20 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 1 |
| 2020-05-19 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 62 |
| 2020-05-18 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 0 |
| 2020-05-15 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 29 |
| 2020-05-14 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 0 |
| 2020-05-13 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 73 |
| 2020-05-12 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 0 |
| 2020-05-11 | $33.66 | $33.66 | $33.66 | $33.66 | $31.42 | 0 |
| 2020-05-08 | $34.35 | $34.35 | $33.66 | $33.66 | $31.42 | 537 |
| 2020-05-07 | $33.10 | $33.10 | $33.10 | $33.10 | $30.90 | 34 |
| 2020-05-06 | $33.10 | $33.10 | $33.10 | $33.10 | $30.90 | 169 |
| 2020-05-05 | $33.10 | $33.10 | $33.10 | $33.10 | $30.90 | 128 |
| 2020-05-04 | $33.10 | $33.10 | $33.10 | $33.10 | $30.90 | 100 |
| 2020-05-01 | $35.25 | $35.25 | $35.25 | $35.25 | $32.91 | 26 |
| 2020-04-30 | $35.25 | $35.25 | $35.25 | $35.25 | $32.91 | 57 |
| 2020-04-29 | $35.25 | $35.25 | $35.25 | $35.25 | $32.91 | 1,320 |
| 2020-04-28 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 44 |
| 2020-04-27 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 11 |
| 2020-04-24 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 47 |
| 2020-04-23 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 33 |
| 2020-04-22 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 93 |
| 2020-04-21 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 162 |
| 2020-04-20 | $32.77 | $32.77 | $32.77 | $32.77 | $30.59 | 2,162 |
| 2020-04-17 | $33.56 | $33.56 | $33.56 | $33.56 | $31.33 | 86 |
| 2020-04-16 | $33.56 | $33.56 | $33.56 | $33.56 | $31.33 | 12 |
| 2020-04-15 | $33.56 | $33.56 | $33.56 | $33.56 | $31.33 | 23 |
| 2020-04-14 | $33.56 | $33.56 | $33.56 | $33.56 | $31.33 | 313 |
| 2020-04-13 | $34.92 | $35.35 | $34.92 | $35.35 | $33.00 | 1,760 |
| 2020-04-09 | $32.24 | $32.24 | $32.24 | $32.24 | $30.10 | 13 |
| 2020-04-08 | $31.62 | $31.62 | $31.62 | $31.62 | $29.52 | 1,108 |
| 2020-04-07 | $32.24 | $32.24 | $32.24 | $32.24 | $30.10 | 541 |
| 2020-04-06 | $29.73 | $31.10 | $29.73 | $31.10 | $29.03 | 1,700 |
| 2020-04-03 | $29.85 | $29.85 | $29.85 | $29.85 | $27.87 | 55 |
| 2020-04-02 | $29.85 | $29.85 | $29.85 | $29.85 | $27.87 | 508 |
| 2020-04-01 | $30.95 | $30.95 | $29.27 | $30.03 | $28.03 | 3,436 |
| 2020-03-31 | $31.92 | $31.94 | $31.92 | $31.94 | $29.82 | 2,020 |
| 2020-03-30 | $32.25 | $32.25 | $32.25 | $32.25 | $30.11 | 23,175 |
| 2020-03-27 | $30.00 | $30.76 | $30.00 | $30.26 | $28.25 | 1,220 |
| 2020-03-26 | $30.34 | $30.71 | $30.34 | $30.71 | $28.67 | 249 |
| 2020-03-25 | $26.70 | $26.70 | $26.70 | $26.70 | $24.19 | 174 |
| 2020-03-24 | $29.03 | $29.03 | $26.70 | $26.70 | $24.19 | 2,285 |
| 2020-03-23 | $27.84 | $27.84 | $27.84 | $27.84 | $25.22 | 71 |
| 2020-03-20 | $27.84 | $27.84 | $27.84 | $27.84 | $25.22 | 123 |
| 2020-03-19 | $31.24 | $31.24 | $28.05 | $28.05 | $25.41 | 232 |
| 2020-03-18 | $28.64 | $28.64 | $28.64 | $28.64 | $25.94 | 147 |
| 2020-03-17 | $28.41 | $28.41 | $28.41 | $28.41 | $25.74 | 580 |
| 2020-03-16 | $25.90 | $25.90 | $25.90 | $25.90 | $23.46 | 163 |
| 2020-03-13 | $28.10 | $28.63 | $27.86 | $28.63 | $25.94 | 8,297 |
| 2020-03-12 | $31.48 | $31.48 | $31.48 | $31.48 | $28.52 | 48 |
| 2020-03-11 | $31.48 | $31.48 | $31.48 | $31.48 | $28.52 | 17 |
| 2020-03-10 | $31.00 | $31.48 | $30.11 | $31.48 | $28.52 | 840 |
| 2020-03-09 | $31.20 | $31.20 | $31.20 | $31.20 | $28.26 | 436 |
| 2020-03-06 | $36.11 | $36.11 | $36.11 | $36.11 | $32.71 | 7 |
| 2020-03-05 | $36.25 | $36.25 | $35.70 | $36.11 | $32.71 | 779 |
| 2020-03-04 | $37.55 | $37.55 | $37.55 | $37.55 | $34.02 | 276 |
| 2020-03-03 | $36.00 | $36.00 | $36.00 | $36.00 | $32.61 | 74 |
| 2020-03-02 | $36.00 | $36.00 | $36.00 | $36.00 | $32.61 | 200 |
| 2020-02-28 | $36.20 | $36.20 | $36.05 | $36.05 | $32.66 | 1,089 |
| 2020-02-27 | $39.00 | $39.00 | $39.00 | $39.00 | $35.33 | 904 |
| 2020-02-26 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 37 |
| 2020-02-25 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 56 |
| 2020-02-24 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 61 |
| 2020-02-21 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 13 |
| 2020-02-20 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 41 |
| 2020-02-19 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 10 |
| 2020-02-18 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 30 |
| 2020-02-14 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 13 |
| 2020-02-13 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 49 |
| 2020-02-12 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 29 |
| 2020-02-11 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 130 |
| 2020-02-10 | $44.50 | $44.50 | $44.50 | $44.50 | $40.31 | 576 |
| 2020-02-07 | $43.50 | $43.50 | $43.50 | $43.50 | $39.41 | 91 |
| 2020-02-06 | $43.50 | $43.50 | $43.50 | $43.50 | $39.41 | 116 |
| 2020-02-05 | $43.60 | $43.60 | $43.60 | $43.60 | $39.50 | 142 |
| 2020-02-04 | $42.85 | $42.85 | $42.85 | $42.85 | $38.82 | 150 |
| 2020-02-03 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 32 |
| 2020-01-31 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 9 |
| 2020-01-30 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 91 |
| 2020-01-29 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 19 |
| 2020-01-28 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 16 |
| 2020-01-27 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 6 |
| 2020-01-24 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 26 |
| 2020-01-23 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 0 |
| 2020-01-22 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 32 |
| 2020-01-21 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 131 |
| 2020-01-17 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 104 |
| 2020-01-16 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 132 |
| 2020-01-15 | $42.20 | $42.20 | $42.20 | $42.20 | $38.23 | 131 |
| 2020-01-14 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 44 |
| 2020-01-13 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 24 |
| 2020-01-10 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 64 |
| 2020-01-09 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 9 |
| 2020-01-08 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 35 |
| 2020-01-07 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 13 |
| 2020-01-06 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 69 |
| 2020-01-03 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 49 |
| 2020-01-02 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 24 |
| 2019-12-31 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 0 |
| 2019-12-30 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 104 |
| 2019-12-27 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 6 |
| 2019-12-26 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 0 |
| 2019-12-24 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 85 |
| 2019-12-23 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 35 |
| 2019-12-20 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 56 |
| 2019-12-19 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 4 |
| 2019-12-18 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 159 |
| 2019-12-17 | $46.08 | $46.08 | $46.08 | $46.08 | $41.74 | 21 |
| 2019-12-16 | $46.05 | $46.08 | $46.05 | $46.08 | $41.74 | 606 |
| 2019-12-13 | $43.08 | $43.08 | $43.08 | $43.08 | $39.02 | 296 |
| 2019-12-12 | $43.08 | $43.08 | $43.08 | $43.08 | $39.02 | 26 |
| 2019-12-11 | $43.08 | $43.08 | $43.08 | $43.08 | $39.02 | 73 |
| 2019-12-10 | $43.08 | $43.08 | $43.08 | $43.08 | $39.02 | 220 |
| 2019-12-09 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 18 |
| 2019-12-06 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 63 |
| 2019-12-05 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 70 |
| 2019-12-04 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 13 |
| 2019-12-03 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 21 |
| 2019-12-02 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 63 |
| 2019-11-29 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 59 |
| 2019-11-27 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 2 |
| 2019-11-26 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 0 |
| 2019-11-25 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 19 |
| 2019-11-22 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 116 |
| 2019-11-21 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 10 |
| 2019-11-20 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 1,505 |
| 2019-11-19 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 31 |
| 2019-11-18 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 18 |
| 2019-11-15 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 16 |
| 2019-11-14 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 53 |
| 2019-11-13 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 28 |
| 2019-11-12 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 39 |
| 2019-11-11 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 8 |
| 2019-11-08 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 101 |
| 2019-11-07 | $41.48 | $41.48 | $41.48 | $41.48 | $37.58 | 164 |
| 2019-11-06 | $41.67 | $41.67 | $41.67 | $41.67 | $37.75 | 21 |
| 2019-11-05 | $41.67 | $41.67 | $41.67 | $41.67 | $37.75 | 190 |
| 2019-11-04 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 100 |
| 2019-11-01 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 48 |
| 2019-10-31 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 49 |
| 2019-10-30 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 18 |
| 2019-10-29 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 62 |
| 2019-10-28 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 22 |
| 2019-10-25 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 134 |
| 2019-10-24 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 434 |
| 2019-10-23 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 27 |
| 2019-10-22 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 44 |
| 2019-10-21 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 25 |
| 2019-10-18 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 13 |
| 2019-10-17 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 54 |
| 2019-10-16 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 21 |
| 2019-10-15 | $37.45 | $37.45 | $37.45 | $37.45 | $33.92 | 92 |
| 2019-10-14 | $34.65 | $34.65 | $34.65 | $34.65 | $31.39 | 0 |
| 2019-10-11 | $34.65 | $34.65 | $34.65 | $34.65 | $31.39 | 106 |
| 2019-10-10 | $34.65 | $34.65 | $34.65 | $34.65 | $31.39 | 0 |
| 2019-10-09 | $34.65 | $34.65 | $34.65 | $34.65 | $31.39 | 5,231 |
| 2019-10-08 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 5 |
| 2019-10-07 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 0 |
| 2019-10-04 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 5 |
| 2019-10-03 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 33 |
| 2019-10-02 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 39 |
| 2019-10-01 | $36.31 | $36.31 | $36.31 | $36.31 | $32.89 | 156 |
| 2019-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $34.42 | 9 |
| 2019-09-27 | $38.00 | $38.00 | $38.00 | $38.00 | $34.42 | 5 |
| 2019-09-26 | $38.00 | $38.00 | $38.00 | $38.00 | $34.42 | 55 |
| 2019-09-25 | $38.00 | $38.00 | $38.00 | $38.00 | $34.42 | 45 |
| 2019-09-24 | $38.00 | $38.00 | $38.00 | $38.00 | $34.42 | 441 |
| 2019-09-23 | $39.50 | $39.50 | $39.50 | $39.50 | $35.78 | 46 |
| 2019-09-20 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 58 |
| 2019-09-19 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 4 |
| 2019-09-18 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 96 |
| 2019-09-17 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 155 |
| 2019-09-16 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 52 |
| 2019-09-13 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 80 |
| 2019-09-12 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 12 |
| 2019-09-11 | $35.30 | $35.30 | $35.30 | $35.30 | $31.98 | 38 |
| 2019-09-10 | $35.30 | $35.30 | $35.30 | $35.30 | $31.98 | 21 |
| 2019-09-09 | $35.30 | $35.30 | $35.30 | $35.30 | $31.98 | 132 |
| 2019-09-06 | $34.85 | $34.85 | $34.85 | $34.85 | $31.57 | 246 |
| 2019-09-05 | $32.88 | $32.88 | $32.88 | $32.88 | $29.78 | 28 |
| 2019-09-04 | $32.88 | $32.88 | $32.88 | $32.88 | $29.78 | 36 |
| 2019-09-03 | $32.80 | $32.88 | $32.80 | $32.88 | $29.78 | 1,509 |
| 2019-08-30 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 22 |
| 2019-08-29 | $33.03 | $33.03 | $33.03 | $33.03 | $29.92 | 149 |
| 2019-08-28 | $32.50 | $32.50 | $32.50 | $32.50 | $29.44 | 86 |
| 2019-08-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.44 | 308 |
| 2019-08-26 | $32.50 | $32.50 | $32.50 | $32.50 | $29.44 | 23 |
| 2019-08-23 | $32.50 | $32.50 | $32.50 | $32.50 | $29.44 | 1,069 |
| 2019-08-22 | $32.50 | $32.50 | $32.50 | $32.50 | $29.44 | 0 |
| 2019-08-21 | $32.50 | $32.50 | $32.50 | $32.50 | $29.06 | 73 |
| 2019-08-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.06 | 375 |
| 2019-08-19 | $34.70 | $34.70 | $34.70 | $34.70 | $31.03 | 15 |
| 2019-08-15 | $34.70 | $34.70 | $34.70 | $34.70 | $31.03 | 52 |
| 2019-08-14 | $34.70 | $34.70 | $34.70 | $34.70 | $31.03 | 10 |
| 2019-08-13 | $34.70 | $34.70 | $34.70 | $34.70 | $31.03 | 37 |
| 2019-08-12 | $34.70 | $34.70 | $34.70 | $34.70 | $31.03 | 23 |
| 2019-08-09 | $34.87 | $34.87 | $34.70 | $34.70 | $31.03 | 397 |
| 2019-08-08 | $35.51 | $35.51 | $35.51 | $35.51 | $31.75 | 79 |
| 2019-08-07 | $35.51 | $35.51 | $35.51 | $35.51 | $31.75 | 29 |
| 2019-08-06 | $35.51 | $35.51 | $35.51 | $35.51 | $31.75 | 147 |
| 2019-08-05 | $36.23 | $36.23 | $36.23 | $36.23 | $32.40 | 0 |
| 2019-08-02 | $36.23 | $36.23 | $36.23 | $36.23 | $32.40 | 108 |
| 2019-08-01 | $36.72 | $36.72 | $36.72 | $36.72 | $32.83 | 85 |
| 2019-07-31 | $36.72 | $36.72 | $36.72 | $36.72 | $32.83 | 48 |
| 2019-07-30 | $36.72 | $36.72 | $36.72 | $36.72 | $32.83 | 1,072 |
| 2019-07-29 | $36.97 | $36.97 | $36.97 | $36.97 | $33.06 | 22 |
| 2019-07-26 | $37.67 | $37.67 | $36.97 | $36.97 | $33.06 | 439 |
| 2019-07-25 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 60 |
| 2019-07-24 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 29 |
| 2019-07-23 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 12 |
| 2019-07-22 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 69 |
| 2019-07-19 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 6 |
| 2019-07-18 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 48 |
| 2019-07-17 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 26 |
| 2019-07-16 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 21 |
| 2019-07-15 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 5 |
| 2019-07-12 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 19 |
| 2019-07-11 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 46 |
| 2019-07-10 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 65 |
| 2019-07-09 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 40 |
| 2019-07-08 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 85 |
| 2019-07-05 | $39.47 | $39.47 | $39.47 | $39.47 | $35.29 | 637 |
| 2019-07-03 | $38.42 | $38.42 | $38.42 | $38.42 | $34.35 | 47 |
| 2019-07-02 | $38.42 | $38.42 | $38.42 | $38.42 | $34.35 | 40 |
| 2019-07-01 | $38.42 | $38.42 | $38.42 | $38.42 | $34.35 | 0 |
| 2019-06-28 | $38.42 | $38.42 | $38.42 | $38.42 | $34.35 | 23 |
| 2019-06-27 | $38.42 | $38.42 | $38.42 | $38.42 | $34.35 | 167 |
| 2019-06-26 | $39.41 | $39.41 | $39.41 | $39.41 | $35.24 | 96 |
| 2019-06-25 | $39.41 | $39.41 | $39.41 | $39.41 | $35.24 | 52 |
| 2019-06-24 | $39.41 | $39.41 | $39.41 | $39.41 | $35.24 | 0 |
| 2019-06-21 | $39.41 | $39.41 | $39.41 | $39.41 | $35.23 | 175 |
| 2019-06-20 | $39.50 | $39.50 | $39.41 | $39.41 | $35.23 | 1,426 |
| 2019-06-18 | $37.37 | $37.37 | $37.37 | $37.37 | $33.42 | 34 |
| 2019-06-17 | $37.37 | $37.37 | $37.37 | $37.37 | $33.42 | 164 |
| 2019-06-14 | $37.32 | $37.32 | $37.32 | $37.32 | $33.37 | 209 |
| 2019-06-13 | $37.82 | $37.82 | $37.82 | $37.82 | $33.82 | 188 |
| 2019-06-12 | $37.73 | $37.73 | $37.73 | $37.73 | $33.74 | 21 |
| 2019-06-11 | $37.73 | $37.73 | $37.73 | $37.73 | $33.73 | 38 |
| 2019-06-10 | $37.75 | $37.75 | $37.73 | $37.73 | $33.73 | 1,269 |
| 2019-06-07 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 11 |
| 2019-06-06 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-06-05 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-06-04 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 49 |
| 2019-06-03 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 2,664 |
| 2019-05-31 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-05-30 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-05-29 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 5 |
| 2019-05-28 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 38 |
| 2019-05-24 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 50 |
| 2019-05-23 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 139 |
| 2019-05-22 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 37 |
| 2019-05-21 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 45 |
| 2019-05-20 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-05-17 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 12 |
| 2019-05-16 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 47 |
| 2019-05-15 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 0 |
| 2019-05-14 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 49 |
| 2019-05-13 | $38.85 | $38.85 | $38.85 | $38.85 | $34.74 | 288 |
| 2019-05-10 | $41.98 | $41.98 | $41.98 | $41.98 | $37.54 | 89 |
| 2019-05-09 | $41.98 | $41.98 | $41.98 | $41.98 | $37.54 | 26 |
| 2019-05-08 | $41.98 | $41.98 | $41.98 | $41.98 | $37.54 | 33 |
| 2019-05-07 | $41.98 | $41.98 | $41.98 | $41.98 | $37.54 | 33 |
| 2019-05-06 | $40.89 | $41.99 | $40.77 | $41.98 | $37.54 | 903 |
| 2019-05-03 | $41.65 | $41.65 | $41.65 | $41.65 | $37.24 | 27 |
| 2019-05-02 | $41.65 | $41.65 | $41.65 | $41.65 | $37.24 | 34 |
| 2019-05-01 | $41.65 | $41.65 | $41.65 | $41.65 | $37.24 | 51 |
| 2019-04-30 | $41.65 | $41.65 | $41.65 | $41.65 | $37.24 | 71 |
| 2019-04-29 | $41.67 | $41.70 | $41.65 | $41.65 | $37.24 | 614 |
| 2019-04-26 | $41.74 | $41.74 | $41.74 | $41.74 | $37.32 | 520 |
| 2019-04-25 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 6 |
| 2019-04-24 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 49 |
| 2019-04-23 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 72 |
| 2019-04-22 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 35 |
| 2019-04-18 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 59 |
| 2019-04-17 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 100 |
| 2019-04-16 | $41.51 | $41.51 | $41.51 | $41.51 | $37.12 | 283 |
| 2019-04-15 | $40.25 | $40.25 | $40.25 | $40.25 | $35.99 | 13 |
| 2019-04-12 | $39.85 | $40.54 | $39.85 | $40.25 | $35.99 | 396 |
| 2019-04-11 | $37.70 | $37.70 | $37.70 | $37.70 | $33.71 | 0 |
| 2019-04-10 | $37.70 | $37.75 | $37.70 | $37.70 | $33.71 | 11,648 |
| 2019-04-09 | $37.32 | $37.32 | $37.32 | $37.32 | $33.37 | 32 |
| 2019-04-08 | $37.32 | $37.32 | $37.32 | $37.32 | $33.37 | 151 |
| 2019-04-05 | $37.21 | $37.60 | $37.21 | $37.60 | $33.62 | 208 |
| 2019-04-04 | $35.26 | $35.26 | $35.26 | $35.26 | $31.53 | 18 |
| 2019-04-03 | $35.26 | $35.26 | $35.26 | $35.26 | $31.53 | 13 |
| 2019-04-02 | $35.26 | $35.26 | $35.26 | $35.26 | $31.53 | 393 |
| 2019-04-01 | $35.68 | $35.68 | $35.68 | $35.68 | $31.90 | 76 |
| 2019-03-29 | $35.68 | $35.68 | $35.68 | $35.68 | $31.90 | 125 |
| 2019-03-28 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 62 |
| 2019-03-27 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 469 |
| 2019-03-26 | $34.95 | $34.95 | $34.95 | $34.95 | $31.25 | 6 |
| 2019-03-25 | $35.28 | $35.28 | $34.95 | $34.95 | $31.25 | 268 |
| 2019-03-22 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 71 |
| 2019-03-21 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 32 |
| 2019-03-20 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 17 |
| 2019-03-19 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 50 |
| 2019-03-18 | $36.25 | $36.25 | $36.25 | $36.25 | $32.41 | 137 |
| 2019-03-15 | $36.28 | $36.28 | $36.28 | $36.28 | $32.44 | 168 |
| 2019-03-14 | $36.40 | $36.40 | $36.40 | $36.40 | $32.55 | 0 |
| 2019-03-13 | $36.40 | $36.40 | $36.40 | $36.40 | $32.55 | 1,736 |
| 2019-03-12 | $34.17 | $34.17 | $34.17 | $34.17 | $30.55 | 1,691 |
| 2019-03-11 | $34.10 | $34.17 | $34.10 | $34.17 | $30.55 | 301 |
| 2019-03-08 | $36.89 | $36.89 | $36.89 | $36.89 | $32.99 | 107 |
| 2019-03-07 | $36.89 | $36.89 | $36.89 | $36.89 | $32.99 | 58 |
| 2019-03-06 | $36.89 | $36.89 | $36.89 | $36.89 | $32.99 | 124 |
| 2019-03-05 | $36.89 | $36.89 | $36.89 | $36.89 | $32.99 | 9 |
| 2019-03-04 | $36.89 | $36.89 | $36.89 | $36.89 | $32.99 | 256 |
| 2019-03-01 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 70 |
| 2019-02-28 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 39 |
| 2019-02-27 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 0 |
| 2019-02-26 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 18 |
| 2019-02-25 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 47 |
| 2019-02-22 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 163 |
| 2019-02-21 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 17 |
| 2019-02-20 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 23 |
| 2019-02-19 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 48 |
| 2019-02-15 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 36 |
| 2019-02-14 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 49 |
| 2019-02-13 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 0 |
| 2019-02-12 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 16 |
| 2019-02-11 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 69 |
| 2019-02-08 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 13 |
| 2019-02-07 | $35.14 | $35.14 | $35.14 | $35.14 | $31.42 | 1,723 |
| 2019-02-06 | $34.87 | $34.87 | $34.87 | $34.87 | $31.18 | 203 |
| 2019-02-05 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 0 |
| 2019-02-04 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 15 |
| 2019-02-01 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 53 |
| 2019-01-31 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 103 |
| 2019-01-30 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 82 |
| 2019-01-29 | $34.25 | $34.25 | $34.25 | $34.25 | $30.63 | 155 |
| 2019-01-28 | $34.45 | $34.45 | $34.45 | $34.45 | $30.80 | 19 |
| 2019-01-25 | $34.45 | $34.45 | $34.45 | $34.45 | $30.80 | 384 |
| 2019-01-24 | $33.60 | $33.60 | $33.60 | $33.60 | $30.04 | 55 |
| 2019-01-23 | $33.60 | $33.60 | $33.60 | $33.60 | $30.04 | 55 |
| 2019-01-22 | $34.28 | $34.28 | $33.60 | $33.60 | $30.04 | 336 |
| 2019-01-18 | $33.17 | $33.17 | $33.17 | $33.17 | $29.66 | 27 |
| 2019-01-17 | $33.17 | $33.17 | $33.17 | $33.17 | $29.66 | 142 |
| 2019-01-16 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 27 |
| 2019-01-15 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 23 |
| 2019-01-14 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 0 |
| 2019-01-11 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 63 |
| 2019-01-10 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 36 |
| 2019-01-09 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 93 |
| 2019-01-08 | $33.85 | $33.85 | $33.85 | $33.85 | $30.27 | 500 |
| 2019-01-07 | $32.73 | $32.73 | $32.73 | $32.73 | $29.27 | 186 |
| 2019-01-04 | $31.20 | $31.20 | $31.20 | $31.20 | $27.90 | 7 |
| 2019-01-03 | $31.20 | $31.20 | $31.20 | $31.20 | $27.90 | 0 |
| 2019-01-02 | $31.40 | $31.40 | $31.20 | $31.20 | $27.90 | 1,350 |
| 2018-12-31 | $31.55 | $31.55 | $31.55 | $31.55 | $28.21 | 97 |
| 2018-12-28 | $31.55 | $31.55 | $31.55 | $31.55 | $28.21 | 146 |
| 2018-12-27 | $30.56 | $30.56 | $30.56 | $30.56 | $27.33 | 448 |
| 2018-12-26 | $30.43 | $30.43 | $30.43 | $30.43 | $27.21 | 0 |
| 2018-12-24 | $31.04 | $31.04 | $30.43 | $30.43 | $27.21 | 443 |
| 2018-12-21 | $30.05 | $30.05 | $30.05 | $30.05 | $26.87 | 0 |
| 2018-12-20 | $30.25 | $31.00 | $30.05 | $30.05 | $26.87 | 1,031 |
| 2018-12-19 | $29.90 | $29.90 | $29.90 | $29.90 | $26.74 | 100 |
| 2018-12-18 | $29.95 | $29.95 | $29.90 | $29.90 | $26.74 | 811 |
| 2018-12-17 | $29.80 | $29.80 | $29.80 | $29.80 | $26.65 | 1,129 |
| 2018-12-14 | $29.90 | $29.90 | $29.90 | $29.90 | $26.74 | 20 |
| 2018-12-13 | $29.91 | $29.91 | $29.90 | $29.90 | $26.74 | 690 |
| 2018-12-12 | $29.75 | $29.75 | $29.75 | $29.75 | $26.60 | 2,742 |
| 2018-12-11 | $29.75 | $29.75 | $29.75 | $29.75 | $26.60 | 22 |
| 2018-12-10 | $29.75 | $29.75 | $29.75 | $29.75 | $26.60 | 100 |
| 2018-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $26.69 | 155 |
| 2018-12-06 | $29.85 | $29.85 | $29.85 | $29.85 | $26.69 | 519 |
| 2018-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 77 |
| 2018-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 44 |
| 2018-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 1,284 |
| 2018-11-29 | $32.10 | $32.10 | $32.10 | $32.10 | $28.70 | 91 |
| 2018-11-28 | $32.10 | $32.10 | $32.10 | $32.10 | $28.70 | 75 |
| 2018-11-27 | $32.10 | $32.10 | $32.10 | $32.10 | $28.70 | 20 |
| 2018-11-26 | $32.10 | $32.10 | $32.10 | $32.10 | $28.70 | 100 |
| 2018-11-23 | $32.10 | $32.10 | $32.10 | $32.10 | $28.70 | 329 |
| 2018-11-21 | $32.15 | $32.15 | $32.15 | $32.15 | $28.75 | 55 |
| 2018-11-20 | $32.15 | $32.15 | $32.15 | $32.15 | $28.75 | 14 |
| 2018-11-19 | $32.15 | $32.15 | $32.15 | $32.15 | $28.75 | 116 |
| 2018-11-16 | $32.51 | $32.51 | $32.51 | $32.51 | $29.07 | 7 |
| 2018-11-15 | $32.51 | $32.51 | $32.51 | $32.51 | $29.07 | 364 |
| 2018-11-14 | $33.78 | $33.78 | $33.78 | $33.78 | $30.21 | 203 |
| 2018-11-13 | $33.51 | $33.51 | $33.51 | $33.51 | $29.96 | 137 |
| 2018-11-12 | $33.51 | $33.51 | $33.51 | $33.51 | $29.96 | 165 |
| 2018-11-09 | $33.90 | $33.90 | $33.90 | $33.90 | $30.31 | 19 |
| 2018-11-08 | $33.90 | $33.90 | $33.90 | $33.90 | $30.31 | 215 |
| 2018-11-07 | $34.27 | $34.27 | $34.27 | $34.27 | $30.64 | 140 |
| 2018-11-06 | $33.75 | $33.75 | $33.75 | $33.75 | $30.18 | 311 |
| 2018-11-05 | $34.40 | $34.40 | $34.40 | $34.40 | $30.76 | 100 |
| 2018-11-02 | $34.40 | $34.40 | $34.40 | $34.40 | $30.76 | 100 |
| 2018-11-01 | $34.40 | $34.40 | $34.40 | $34.40 | $30.76 | 188 |
| 2018-10-31 | $34.28 | $34.28 | $34.28 | $34.28 | $30.65 | 180 |
| 2018-10-30 | $34.18 | $34.18 | $34.18 | $34.18 | $30.56 | 14 |
| 2018-10-29 | $34.04 | $34.21 | $34.04 | $34.18 | $30.56 | 540 |
| 2018-10-26 | $33.99 | $33.99 | $33.99 | $33.99 | $30.39 | 182 |
| 2018-10-25 | $33.55 | $33.55 | $33.55 | $33.55 | $30.00 | 10 |
| 2018-10-24 | $33.82 | $33.82 | $33.55 | $33.55 | $30.00 | 379 |
| 2018-10-23 | $35.03 | $35.03 | $35.03 | $35.03 | $31.32 | 370 |
| 2018-10-22 | $35.75 | $35.75 | $35.75 | $35.75 | $31.97 | 104 |
| 2018-10-19 | $36.20 | $36.20 | $36.20 | $36.20 | $32.37 | 118 |
| 2018-10-18 | $37.90 | $37.90 | $37.90 | $37.90 | $33.89 | 31 |
| 2018-10-17 | $37.90 | $37.90 | $37.90 | $37.90 | $33.89 | 48 |
| 2018-10-16 | $37.90 | $37.90 | $37.90 | $37.90 | $33.89 | 16 |
| 2018-10-15 | $37.90 | $37.90 | $37.90 | $37.90 | $33.89 | 79 |
| 2018-10-12 | $37.90 | $37.90 | $37.90 | $37.90 | $33.89 | 92 |
| 2018-10-11 | $38.28 | $38.28 | $37.90 | $37.90 | $33.89 | 400 |
| 2018-10-10 | $40.38 | $40.38 | $40.38 | $40.38 | $36.11 | 0 |
| 2018-10-09 | $40.38 | $40.38 | $40.38 | $40.38 | $36.11 | 200 |
| 2018-10-08 | $38.74 | $38.74 | $38.74 | $38.74 | $34.64 | 0 |
| 2018-10-05 | $39.10 | $39.10 | $38.72 | $38.74 | $34.64 | 2,387 |
| 2018-10-04 | $39.85 | $39.85 | $39.70 | $39.70 | $35.50 | 674 |
| 2018-10-03 | $40.21 | $40.25 | $40.01 | $40.25 | $35.99 | 1,033 |
| 2018-10-02 | $38.35 | $38.35 | $38.35 | $38.35 | $34.29 | 780 |
| 2018-10-01 | $39.18 | $39.18 | $39.18 | $39.18 | $35.03 | 20,454 |
| 2018-09-28 | $41.40 | $41.40 | $41.40 | $41.40 | $37.02 | 115 |
| 2018-09-27 | $41.40 | $41.40 | $41.40 | $41.40 | $37.02 | 100 |
| 2018-09-26 | $40.55 | $40.55 | $40.55 | $40.55 | $36.26 | 15 |
| 2018-09-25 | $40.55 | $40.55 | $40.55 | $40.55 | $36.26 | 12 |
| 2018-09-24 | $40.89 | $40.89 | $40.55 | $40.55 | $36.26 | 758 |
| 2018-09-21 | $40.85 | $40.85 | $40.85 | $40.85 | $36.53 | 70 |
| 2018-09-20 | $40.85 | $40.85 | $40.85 | $40.85 | $36.53 | 0 |
| 2018-09-19 | $40.85 | $40.85 | $40.85 | $40.85 | $36.53 | 300 |
| 2018-09-18 | $39.89 | $39.89 | $39.89 | $39.89 | $35.67 | 107 |
| 2018-09-17 | $39.89 | $39.89 | $39.89 | $39.89 | $35.67 | 25 |
| 2018-09-14 | $39.89 | $39.89 | $39.89 | $39.89 | $35.67 | 428 |
| 2018-09-13 | $39.23 | $39.23 | $39.23 | $39.23 | $35.08 | 58 |
| 2018-09-12 | $39.23 | $39.23 | $39.23 | $39.23 | $35.08 | 300 |
| 2018-09-11 | $38.69 | $38.69 | $38.69 | $38.69 | $34.60 | 17 |
| 2018-09-10 | $38.69 | $38.69 | $38.69 | $38.69 | $34.60 | 98 |
| 2018-09-07 | $38.69 | $38.69 | $38.69 | $38.69 | $34.60 | 245 |
| 2018-09-06 | $40.36 | $40.36 | $40.36 | $40.36 | $36.09 | 28 |
| 2018-09-05 | $40.36 | $40.36 | $40.36 | $40.36 | $36.09 | 77 |
| 2018-09-04 | $40.36 | $40.36 | $40.36 | $40.36 | $36.09 | 16 |
| 2018-08-31 | $40.36 | $40.36 | $40.36 | $40.36 | $36.09 | 99 |
| 2018-08-30 | $40.36 | $40.36 | $40.36 | $40.36 | $36.09 | 100 |
| 2018-08-29 | $40.81 | $40.81 | $40.81 | $40.81 | $36.49 | 67 |
| 2018-08-28 | $40.81 | $40.81 | $40.81 | $40.81 | $36.49 | 200 |
| 2018-08-27 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 0 |
| 2018-08-24 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 174 |
| 2018-08-23 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 64 |
| 2018-08-22 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 66 |
| 2018-08-21 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 63 |
| 2018-08-20 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 31 |
| 2018-08-17 | $39.33 | $39.33 | $39.33 | $39.33 | $35.17 | 178 |
| 2018-08-16 | $39.20 | $39.20 | $39.20 | $39.20 | $35.05 | 6 |
| 2018-08-15 | $38.69 | $39.20 | $38.69 | $39.20 | $34.66 | 300 |
| 2018-08-14 | $41.02 | $41.02 | $41.02 | $41.02 | $36.27 | 69 |
| 2018-08-13 | $41.02 | $41.02 | $41.02 | $41.02 | $36.27 | 75 |
| 2018-08-10 | $41.02 | $41.02 | $41.02 | $41.02 | $36.27 | 137 |
| 2018-08-09 | $41.02 | $41.02 | $41.02 | $41.02 | $36.27 | 200 |
| 2018-08-08 | $40.73 | $40.73 | $40.73 | $40.73 | $36.01 | 1,431 |
| 2018-08-07 | $41.12 | $41.12 | $41.12 | $41.12 | $36.36 | 47 |
| 2018-08-06 | $41.12 | $41.12 | $41.12 | $41.12 | $36.36 | 0 |
| 2018-08-03 | $40.74 | $41.12 | $40.74 | $41.12 | $36.36 | 280 |
| 2018-08-02 | $40.13 | $40.13 | $40.13 | $40.13 | $35.48 | 141 |
| 2018-08-01 | $40.76 | $40.76 | $40.76 | $40.76 | $36.04 | 94 |
| 2018-07-31 | $40.76 | $40.76 | $40.76 | $40.76 | $36.04 | 0 |
| 2018-07-30 | $40.76 | $40.76 | $40.76 | $40.76 | $36.04 | 25 |
| 2018-07-27 | $40.76 | $40.76 | $40.76 | $40.76 | $36.04 | 42 |
| 2018-07-26 | $40.76 | $40.76 | $40.76 | $40.76 | $36.04 | 300 |
| 2018-07-25 | $42.94 | $42.94 | $42.94 | $42.94 | $37.97 | 108 |
| 2018-07-24 | $42.94 | $42.94 | $42.94 | $42.94 | $37.97 | 200 |
| 2018-07-23 | $42.23 | $42.23 | $42.23 | $42.23 | $37.34 | 304 |
| 2018-07-20 | $42.29 | $42.29 | $42.29 | $42.29 | $37.39 | 57 |
| 2018-07-19 | $42.29 | $42.29 | $42.29 | $42.29 | $37.39 | 35 |
| 2018-07-18 | $42.29 | $42.29 | $42.29 | $42.29 | $37.39 | 4 |
| 2018-07-17 | $42.29 | $42.29 | $42.29 | $42.29 | $37.39 | 89 |
| 2018-07-16 | $42.29 | $42.29 | $42.29 | $42.29 | $37.39 | 200 |
| 2018-07-13 | $42.33 | $42.33 | $42.33 | $42.33 | $37.43 | 267 |
| 2018-07-12 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 9 |
| 2018-07-11 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 153 |
| 2018-07-10 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 61 |
| 2018-07-09 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 57 |
| 2018-07-06 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 100 |
| 2018-07-05 | $42.62 | $42.62 | $42.62 | $42.62 | $37.68 | 265 |
| 2018-07-03 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 0 |
| 2018-07-02 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 0 |
| 2018-06-29 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 163 |
| 2018-06-28 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 61 |
| 2018-06-27 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 0 |
| 2018-06-26 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 94 |
| 2018-06-25 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 64 |
| 2018-06-22 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 65 |
| 2018-06-21 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 61 |
| 2018-06-20 | $42.35 | $42.35 | $42.35 | $42.35 | $37.44 | 200 |
| 2018-06-19 | $43.60 | $43.60 | $43.60 | $43.60 | $38.55 | 74 |
| 2018-06-18 | $43.60 | $43.60 | $43.60 | $43.60 | $38.55 | 27 |
| 2018-06-15 | $43.60 | $43.60 | $43.60 | $43.60 | $38.55 | 56 |
| 2018-06-14 | $44.29 | $44.29 | $43.60 | $43.60 | $38.55 | 307 |
| 2018-06-13 | $43.90 | $43.90 | $43.90 | $43.90 | $38.81 | 74 |
| 2018-06-12 | $43.90 | $43.90 | $43.90 | $43.90 | $38.81 | 74 |
| 2018-06-11 | $43.90 | $43.90 | $43.90 | $43.90 | $38.81 | 81 |
| 2018-06-08 | $43.90 | $43.90 | $43.90 | $43.90 | $38.81 | 90 |
| 2018-06-07 | $44.13 | $44.13 | $43.90 | $43.90 | $38.81 | 273 |
| 2018-06-06 | $43.93 | $43.93 | $43.93 | $43.93 | $38.84 | 0 |
| 2018-06-05 | $43.93 | $43.93 | $43.93 | $43.93 | $38.84 | 102 |
| 2018-06-04 | $43.93 | $43.93 | $43.93 | $43.93 | $38.84 | 200 |
| 2018-06-01 | $43.50 | $43.50 | $43.50 | $43.50 | $38.46 | 191 |
| 2018-05-31 | $44.13 | $44.13 | $44.13 | $44.13 | $39.02 | 460 |
| 2018-05-30 | $43.88 | $43.88 | $43.88 | $43.88 | $38.80 | 0 |
| 2018-05-29 | $43.88 | $43.88 | $43.88 | $43.88 | $38.80 | 200 |
| 2018-05-25 | $45.35 | $45.35 | $45.35 | $45.35 | $40.10 | 29 |
| 2018-05-24 | $45.35 | $45.35 | $45.35 | $45.35 | $40.10 | 212 |
| 2018-05-23 | $46.25 | $46.25 | $46.25 | $46.25 | $40.89 | 497 |
| 2018-05-22 | $46.38 | $46.38 | $46.38 | $46.38 | $41.01 | 133 |
| 2018-05-21 | $46.38 | $46.38 | $46.38 | $46.38 | $41.01 | 0 |
| 2018-05-18 | $46.38 | $46.38 | $46.38 | $46.38 | $41.01 | 143 |
| 2018-05-17 | $46.38 | $46.38 | $46.38 | $46.38 | $41.01 | 29 |
| 2018-05-16 | $46.38 | $46.38 | $46.38 | $46.38 | $41.01 | 100 |
| 2018-05-15 | $46.10 | $46.10 | $46.10 | $46.10 | $40.76 | 25 |
| 2018-05-14 | $46.74 | $46.74 | $46.10 | $46.10 | $40.76 | 477 |
| 2018-05-11 | $46.53 | $46.53 | $46.53 | $46.53 | $41.14 | 34 |
| 2018-05-10 | $46.53 | $46.53 | $46.53 | $46.53 | $41.14 | 200 |
| 2018-05-09 | $45.44 | $45.44 | $45.44 | $45.44 | $40.18 | 88 |
| 2018-05-08 | $45.44 | $45.44 | $45.44 | $45.44 | $40.18 | 90 |
| 2018-05-07 | $45.44 | $45.44 | $45.44 | $45.44 | $40.18 | 73 |
| 2018-05-04 | $45.44 | $45.44 | $45.44 | $45.44 | $40.18 | 39 |
| 2018-05-03 | $45.44 | $45.44 | $45.44 | $45.44 | $40.18 | 200 |
| 2018-05-02 | $45.70 | $45.70 | $45.70 | $45.70 | $40.41 | 44 |
| 2018-05-01 | $45.70 | $45.70 | $45.70 | $45.70 | $40.41 | 500 |
| 2018-04-30 | $45.38 | $45.38 | $45.38 | $45.38 | $40.12 | 93 |
| 2018-04-27 | $45.00 | $45.38 | $45.00 | $45.38 | $40.12 | 512 |
| 2018-04-26 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 52 |
| 2018-04-25 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 30 |
| 2018-04-24 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 66 |
| 2018-04-23 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 102 |
| 2018-04-20 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 32 |
| 2018-04-19 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 0 |
| 2018-04-18 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 24 |
| 2018-04-17 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 98 |
| 2018-04-16 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 53 |
| 2018-04-13 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 36 |
| 2018-04-12 | $46.33 | $46.33 | $46.33 | $46.33 | $40.96 | 100 |
| 2018-04-11 | $45.65 | $45.65 | $45.65 | $45.65 | $40.36 | 67 |
| 2018-04-10 | $45.65 | $45.65 | $45.65 | $45.65 | $40.36 | 100 |
| 2018-04-09 | $45.23 | $45.30 | $45.23 | $45.30 | $40.05 | 500 |
| 2018-04-06 | $44.95 | $44.95 | $44.95 | $44.95 | $39.74 | 196 |
| 2018-04-05 | $44.52 | $44.52 | $44.45 | $44.50 | $39.35 | 1,186 |
| 2018-04-04 | $45.02 | $45.02 | $45.02 | $45.02 | $39.80 | 66 |
| 2018-04-03 | $45.02 | $45.02 | $45.02 | $45.02 | $39.80 | 100 |
| 2018-04-02 | $44.65 | $44.94 | $44.65 | $44.94 | $39.73 | 1,495 |
| 2018-03-29 | $45.73 | $45.73 | $45.73 | $45.73 | $40.43 | 938 |
| 2018-03-28 | $45.73 | $45.73 | $45.73 | $45.73 | $40.43 | 73 |
| 2018-03-27 | $45.73 | $45.73 | $45.73 | $45.73 | $40.43 | 22 |
| 2018-03-26 | $45.73 | $45.73 | $45.73 | $45.73 | $40.43 | 200 |
| 2018-03-23 | $45.83 | $45.83 | $45.83 | $45.83 | $40.52 | 115 |
| 2018-03-22 | $47.73 | $47.73 | $47.73 | $47.73 | $42.20 | 40 |
| 2018-03-21 | $47.73 | $47.73 | $47.73 | $47.73 | $41.24 | 300 |
| 2018-03-20 | $47.92 | $47.92 | $47.92 | $47.92 | $41.40 | 133 |
| 2018-03-19 | $47.73 | $47.73 | $47.73 | $47.73 | $41.24 | 220 |
| 2018-03-16 | $48.04 | $48.04 | $48.04 | $48.04 | $41.50 | 181 |
| 2018-03-15 | $48.05 | $48.05 | $48.05 | $48.05 | $41.51 | 372 |
| 2018-03-14 | $47.58 | $47.58 | $47.58 | $47.58 | $41.11 | 136 |
| 2018-03-13 | $48.56 | $48.72 | $47.24 | $48.72 | $42.09 | 1,467 |
| 2018-03-12 | $48.25 | $48.25 | $48.25 | $48.25 | $41.69 | 283 |
| 2018-03-09 | $47.63 | $47.63 | $47.03 | $47.03 | $40.63 | 647 |
| 2018-03-08 | $46.63 | $46.63 | $46.63 | $46.63 | $40.29 | 2,096 |
| 2018-03-07 | $46.63 | $46.63 | $46.63 | $46.63 | $40.29 | 100 |
| 2018-03-06 | $47.25 | $47.25 | $47.25 | $47.25 | $40.82 | 70 |
| 2018-03-05 | $46.88 | $47.25 | $46.88 | $47.25 | $40.82 | 784 |
| 2018-03-02 | $46.75 | $46.75 | $46.68 | $46.75 | $40.39 | 852 |
| 2018-03-01 | $47.05 | $47.05 | $47.05 | $47.05 | $40.65 | 199 |
| 2018-02-28 | $48.08 | $48.08 | $48.08 | $48.08 | $41.54 | 126 |
| 2018-02-27 | $48.65 | $48.65 | $48.65 | $48.65 | $42.03 | 90 |
| 2018-02-26 | $48.65 | $48.65 | $48.65 | $48.65 | $42.03 | 200 |
| 2018-02-23 | $48.45 | $48.45 | $48.45 | $48.45 | $41.86 | 264 |
| 2018-02-22 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 149 |
| 2018-02-21 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 90 |
| 2018-02-20 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 0 |
| 2018-02-16 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 14 |
| 2018-02-15 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 145 |
| 2018-02-14 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 30 |
| 2018-02-13 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 32 |
| 2018-02-12 | $46.70 | $47.45 | $46.70 | $47.45 | $40.99 | 429 |
| 2018-02-09 | $47.40 | $47.40 | $47.40 | $47.40 | $40.95 | 0 |
| 2018-02-08 | $47.40 | $47.40 | $47.40 | $47.40 | $40.95 | 200 |
| 2018-02-07 | $50.00 | $50.00 | $50.00 | $50.00 | $43.20 | 211 |
| 2018-02-06 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 62 |
| 2018-02-05 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 68 |
| 2018-02-02 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 47 |
| 2018-02-01 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 0 |
| 2018-01-31 | $52.86 | $53.15 | $52.86 | $53.15 | $45.92 | 362 |
| 2018-01-30 | $52.67 | $53.04 | $52.67 | $53.04 | $45.82 | 699 |
| 2018-01-29 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 108 |
| 2018-01-26 | $53.15 | $53.15 | $53.15 | $53.15 | $45.92 | 161 |
| 2018-01-25 | $51.85 | $51.85 | $51.85 | $51.85 | $44.80 | 62 |
| 2018-01-24 | $52.20 | $52.20 | $51.85 | $51.85 | $44.80 | 226 |
| 2018-01-23 | $52.00 | $52.00 | $52.00 | $52.00 | $44.92 | 85 |
| 2018-01-22 | $52.00 | $52.00 | $52.00 | $52.00 | $44.92 | 239 |
| 2018-01-19 | $50.93 | $50.93 | $50.93 | $50.93 | $44.00 | 105 |
| 2018-01-18 | $50.93 | $50.93 | $50.93 | $50.93 | $44.00 | 62 |
| 2018-01-17 | $50.93 | $50.93 | $50.93 | $50.93 | $44.00 | 173 |
| 2018-01-16 | $50.25 | $50.58 | $50.25 | $50.58 | $43.70 | 376 |
| 2018-01-12 | $49.38 | $49.38 | $49.38 | $49.38 | $42.66 | 130 |
| 2018-01-11 | $49.08 | $49.38 | $49.08 | $49.38 | $42.66 | 302 |
| 2018-01-10 | $49.30 | $49.30 | $49.30 | $49.30 | $42.59 | 511 |
| 2018-01-09 | $49.13 | $49.50 | $49.13 | $49.40 | $42.68 | 804 |
| 2018-01-08 | $48.48 | $48.48 | $48.48 | $48.48 | $41.88 | 144 |
| 2018-01-05 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 35 |
| 2018-01-04 | $47.45 | $47.45 | $47.45 | $47.45 | $40.99 | 22 |
| 2018-01-03 | $47.93 | $47.93 | $47.45 | $47.45 | $40.99 | 490 |
| 2018-01-02 | $47.73 | $48.65 | $47.73 | $48.65 | $42.03 | 1,223 |
| 2017-12-29 | $48.00 | $48.00 | $48.00 | $48.00 | $41.47 | 776 |
| 2017-12-28 | $47.48 | $47.48 | $47.48 | $47.48 | $41.02 | 60 |
| 2017-12-27 | $46.98 | $47.48 | $46.98 | $47.48 | $41.02 | 299 |
| 2017-12-26 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 0 |
| 2017-12-22 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 77 |
| 2017-12-21 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 130 |
| 2017-12-20 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 29 |
| 2017-12-19 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 96 |
| 2017-12-18 | $47.17 | $47.17 | $47.17 | $47.17 | $40.75 | 181 |
| 2017-12-15 | $46.45 | $46.45 | $46.45 | $46.45 | $40.13 | 99 |
| 2017-12-14 | $46.80 | $46.80 | $46.45 | $46.45 | $40.13 | 5,044 |
| 2017-12-13 | $46.14 | $46.14 | $46.14 | $46.14 | $39.86 | 212 |
| 2017-12-12 | $45.77 | $46.14 | $45.77 | $46.14 | $39.86 | 253 |
| 2017-12-11 | $45.85 | $45.85 | $45.85 | $45.85 | $39.61 | 63 |
| 2017-12-08 | $45.85 | $45.85 | $45.85 | $45.85 | $39.61 | 40 |
| 2017-12-07 | $45.85 | $45.85 | $45.85 | $45.85 | $39.61 | 1,771 |
| 2017-12-06 | $45.70 | $45.70 | $45.70 | $45.70 | $39.48 | 132 |
| 2017-12-05 | $47.11 | $47.11 | $47.11 | $47.11 | $40.70 | 0 |
| 2017-12-04 | $47.11 | $47.11 | $47.11 | $47.11 | $40.70 | 62 |
| 2017-12-01 | $47.11 | $47.11 | $47.11 | $47.11 | $40.70 | 73 |
| 2017-11-30 | $47.11 | $47.11 | $47.11 | $47.11 | $40.70 | 1,064 |
| 2017-11-29 | $46.52 | $46.52 | $46.52 | $46.52 | $40.19 | 172 |
| 2017-11-28 | $46.67 | $46.67 | $46.67 | $46.67 | $40.32 | 59 |
| 2017-11-27 | $46.67 | $46.67 | $46.67 | $46.67 | $40.32 | 127 |
| 2017-11-24 | $46.31 | $46.67 | $46.31 | $46.67 | $40.32 | 215 |
| 2017-11-22 | $46.51 | $46.51 | $46.51 | $46.51 | $40.18 | 42 |
| 2017-11-21 | $46.51 | $46.51 | $46.51 | $46.51 | $40.18 | 127 |
| 2017-11-20 | $46.51 | $46.51 | $46.51 | $46.51 | $40.18 | 154 |
| 2017-11-17 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 77 |
| 2017-11-15 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 0 |
| 2017-11-14 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 18 |
| 2017-11-13 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 0 |
| 2017-11-10 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 0 |
| 2017-11-09 | $45.00 | $45.00 | $45.00 | $45.00 | $38.88 | 121 |
| 2017-11-08 | $45.08 | $45.08 | $45.00 | $45.00 | $38.88 | 673 |
| 2017-11-07 | $46.05 | $46.05 | $46.05 | $46.05 | $39.78 | 87 |
| 2017-11-06 | $46.05 | $46.05 | $46.05 | $46.05 | $39.78 | 182 |
| 2017-11-03 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 29 |
| 2017-11-02 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 236 |
| 2017-11-01 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 91 |
| 2017-10-31 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 66 |
| 2017-10-30 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 0 |
| 2017-10-27 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 183 |
| 2017-10-26 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 42 |
| 2017-10-25 | $45.98 | $45.98 | $45.98 | $45.98 | $39.72 | 110 |
| 2017-10-24 | $46.30 | $46.30 | $46.30 | $46.30 | $40.00 | 74 |
| 2017-10-23 | $46.30 | $46.30 | $46.30 | $46.30 | $40.00 | 43 |
| 2017-10-20 | $46.30 | $46.30 | $46.30 | $46.30 | $40.00 | 0 |
| 2017-10-19 | $46.30 | $46.30 | $46.30 | $46.30 | $40.00 | 45 |
| 2017-10-18 | $46.30 | $46.30 | $46.30 | $46.30 | $40.00 | 0 |
| 2017-10-17 | $46.23 | $46.30 | $46.23 | $46.30 | $40.00 | 366 |
| 2017-10-16 | $47.10 | $47.10 | $47.10 | $47.10 | $40.69 | 187 |
| 2017-10-13 | $46.46 | $47.14 | $46.46 | $47.14 | $40.73 | 320 |
| 2017-10-12 | $45.41 | $45.41 | $45.41 | $45.41 | $39.23 | 43 |
| 2017-10-11 | $45.41 | $45.41 | $45.41 | $45.41 | $39.23 | 155 |
| 2017-10-10 | $45.67 | $45.67 | $45.67 | $45.67 | $39.46 | 63 |
| 2017-10-09 | $45.67 | $45.67 | $45.67 | $45.67 | $39.46 | 0 |
| 2017-10-06 | $45.49 | $45.67 | $45.49 | $45.67 | $39.46 | 456 |
| 2017-10-05 | $45.78 | $45.78 | $45.78 | $45.78 | $39.55 | 14 |
| 2017-10-04 | $45.78 | $45.78 | $45.78 | $45.78 | $39.55 | 19 |
| 2017-10-03 | $45.78 | $45.78 | $45.78 | $45.78 | $39.55 | 208 |
| 2017-10-02 | $45.06 | $45.06 | $45.06 | $45.06 | $38.93 | 96 |
| 2017-09-29 | $45.06 | $45.06 | $45.06 | $45.06 | $38.93 | 131 |
| 2017-09-28 | $44.71 | $45.06 | $44.71 | $45.06 | $38.93 | 654 |
| 2017-09-27 | $44.68 | $44.68 | $44.68 | $44.68 | $38.60 | 13,400 |
| 2017-09-26 | $44.68 | $44.68 | $44.68 | $44.68 | $38.60 | 66 |
| 2017-09-25 | $44.68 | $44.68 | $44.68 | $44.68 | $38.60 | 0 |
| 2017-09-22 | $44.68 | $44.68 | $44.68 | $44.68 | $38.60 | 20 |
| 2017-09-21 | $44.30 | $44.68 | $44.30 | $44.68 | $38.60 | 295 |
| 2017-09-20 | $45.01 | $45.37 | $45.01 | $45.37 | $39.20 | 463 |
| 2017-09-19 | $45.13 | $45.13 | $44.51 | $44.51 | $38.45 | 640 |
| 2017-09-18 | $44.17 | $44.17 | $44.17 | $44.17 | $38.16 | 69 |
| 2017-09-15 | $44.17 | $44.17 | $44.17 | $44.17 | $38.16 | 113 |
| 2017-09-14 | $44.17 | $44.17 | $44.17 | $44.17 | $38.16 | 101 |
| 2017-09-13 | $43.99 | $43.99 | $43.99 | $43.99 | $38.00 | 171 |
| 2017-09-12 | $43.15 | $43.15 | $43.15 | $43.15 | $37.28 | 0 |
| 2017-09-11 | $43.15 | $43.15 | $43.15 | $43.15 | $37.28 | 4 |
| 2017-09-08 | $43.15 | $43.15 | $43.15 | $43.15 | $37.28 | 14 |
| 2017-09-07 | $43.08 | $43.15 | $43.08 | $43.15 | $37.28 | 289 |
| 2017-09-06 | $43.08 | $43.08 | $42.70 | $42.70 | $36.89 | 335 |
| 2017-09-05 | $44.24 | $44.24 | $44.24 | $44.24 | $38.22 | 21 |
| 2017-09-01 | $44.24 | $44.24 | $44.24 | $44.24 | $38.22 | 320 |
| 2017-08-31 | $43.98 | $43.98 | $43.98 | $43.98 | $38.00 | 14 |
| 2017-08-30 | $43.98 | $43.98 | $43.98 | $43.98 | $38.00 | 70 |
| 2017-08-28 | $43.98 | $43.98 | $43.98 | $43.98 | $38.00 | 41 |
| 2017-08-25 | $43.98 | $43.98 | $43.98 | $43.98 | $38.00 | 117 |
| 2017-08-24 | $43.32 | $43.32 | $43.32 | $43.32 | $37.43 | 80 |
| 2017-08-23 | $43.32 | $43.32 | $43.32 | $43.32 | $37.43 | 143 |
| 2017-08-22 | $43.89 | $43.89 | $43.89 | $43.89 | $37.92 | 38 |
| 2017-08-21 | $43.89 | $43.89 | $43.89 | $43.89 | $37.92 | 68 |
| 2017-08-18 | $43.52 | $43.89 | $43.52 | $43.89 | $37.92 | 480 |
| 2017-08-17 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 65 |
| 2017-08-16 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 79 |
| 2017-08-15 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 0 |
| 2017-08-14 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 100 |
| 2017-08-11 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 0 |
| 2017-08-10 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 40 |
| 2017-08-09 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 6 |
| 2017-08-08 | $45.93 | $45.93 | $45.93 | $45.93 | $39.68 | 298 |
| 2017-08-07 | $45.49 | $45.49 | $45.49 | $45.49 | $39.30 | 5 |
| 2017-08-04 | $45.83 | $45.83 | $45.49 | $45.49 | $39.30 | 781 |
| 2017-08-03 | $45.87 | $45.87 | $45.87 | $45.87 | $39.63 | 7 |
| 2017-08-02 | $45.87 | $45.87 | $45.87 | $45.87 | $39.63 | 0 |
| 2017-08-01 | $45.72 | $46.09 | $45.72 | $45.87 | $39.63 | 388 |
| 2017-07-31 | $45.48 | $45.85 | $45.48 | $45.85 | $39.61 | 369 |
| 2017-07-28 | $45.61 | $45.61 | $45.61 | $45.61 | $39.40 | 371 |
| 2017-07-27 | $43.90 | $43.90 | $43.90 | $43.90 | $37.93 | 0 |
| 2017-07-26 | $43.90 | $43.90 | $43.90 | $43.90 | $37.93 | 163 |
| 2017-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $37.58 | 60 |
| 2017-07-24 | $43.50 | $43.50 | $43.50 | $43.50 | $37.58 | 0 |
| 2017-07-21 | $43.90 | $43.90 | $43.50 | $43.50 | $37.58 | 215 |
| 2017-07-20 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 0 |
| 2017-07-19 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 39 |
| 2017-07-18 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 48 |
| 2017-07-17 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 19 |
| 2017-07-14 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 19 |
| 2017-07-13 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 0 |
| 2017-07-12 | $42.08 | $42.08 | $42.08 | $42.08 | $36.35 | 267 |
| 2017-07-11 | $41.56 | $41.56 | $41.56 | $41.56 | $35.91 | 239 |
| 2017-07-10 | $41.49 | $41.49 | $41.20 | $41.20 | $35.59 | 263 |
| 2017-07-07 | $40.35 | $40.35 | $40.35 | $40.35 | $34.86 | 241 |
| 2017-07-06 | $40.47 | $40.47 | $40.47 | $40.47 | $34.96 | 25 |
| 2017-07-05 | $40.47 | $40.47 | $40.47 | $40.47 | $34.96 | 77 |
| 2017-07-03 | $40.47 | $40.47 | $40.47 | $40.47 | $34.96 | 0 |
| 2017-06-30 | $40.47 | $40.47 | $40.47 | $40.47 | $34.96 | 0 |
| 2017-06-29 | $39.99 | $40.47 | $39.52 | $40.47 | $34.96 | 569 |
| 2017-06-28 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 16 |
| 2017-06-27 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 0 |
| 2017-06-26 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 0 |
| 2017-06-23 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 0 |
| 2017-06-22 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 0 |
| 2017-06-21 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 0 |
| 2017-06-20 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 0 |
| 2017-06-19 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 0 |
| 2017-06-16 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 0 |
| 2017-06-15 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 0 |
| 2017-06-14 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 21 |
| 2017-06-13 | $39.70 | $39.70 | $39.70 | $39.70 | $34.29 | 85 |
| 2017-06-12 | $39.70 | $39.70 | $39.70 | $39.70 | $34.30 | 133 |
| 2017-06-09 | $41.00 | $41.00 | $41.00 | $41.00 | $35.42 | 50 |
| 2017-06-08 | $41.00 | $41.00 | $41.00 | $41.00 | $35.42 | 99 |
| 2017-06-07 | $41.00 | $41.00 | $41.00 | $41.00 | $35.42 | 21 |
| 2017-06-06 | $41.00 | $41.00 | $41.00 | $41.00 | $35.42 | 47 |
| 2017-06-05 | $41.00 | $41.00 | $41.00 | $41.00 | $35.42 | 26 |
| 2017-06-02 | $41.15 | $41.15 | $41.00 | $41.00 | $35.42 | 2,295 |
| 2017-06-01 | $40.74 | $40.74 | $40.74 | $40.74 | $35.20 | 0 |
| 2017-05-31 | $40.74 | $40.74 | $40.74 | $40.74 | $35.20 | 0 |
| 2017-05-30 | $40.74 | $40.74 | $40.74 | $40.74 | $35.20 | 52 |
| 2017-05-26 | $40.74 | $40.74 | $40.74 | $40.74 | $35.20 | 240 |
| 2017-05-25 | $40.69 | $40.69 | $40.69 | $40.69 | $35.15 | 114 |
| 2017-05-24 | $40.69 | $40.69 | $40.69 | $40.69 | $35.15 | 5 |
| 2017-05-23 | $40.69 | $40.69 | $40.69 | $40.69 | $35.15 | 188 |
| 2017-05-22 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 0 |
| 2017-05-19 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 88 |
| 2017-05-18 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 82 |
| 2017-05-17 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 77 |
| 2017-05-16 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 73 |
| 2017-05-15 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 10 |
| 2017-05-12 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 0 |
| 2017-05-11 | $42.15 | $42.15 | $42.15 | $42.15 | $36.42 | 40 |
| 2017-05-10 | $42.41 | $42.41 | $42.15 | $42.15 | $36.42 | 213 |
| 2017-05-09 | $41.50 | $41.50 | $41.50 | $41.50 | $35.85 | 61 |
| 2017-05-08 | $41.50 | $41.50 | $41.50 | $41.50 | $35.85 | 58 |
| 2017-05-05 | $41.50 | $41.50 | $41.50 | $41.50 | $35.85 | 39 |
| 2017-05-04 | $41.50 | $41.50 | $41.50 | $41.50 | $35.85 | 790 |
| 2017-05-03 | $41.30 | $41.30 | $41.30 | $41.30 | $35.68 | 98 |
| 2017-05-02 | $41.30 | $41.30 | $41.30 | $41.30 | $35.68 | 122 |
| 2017-05-01 | $40.66 | $40.66 | $40.66 | $40.66 | $35.13 | 0 |
| 2017-04-28 | $40.66 | $40.66 | $40.66 | $40.66 | $35.13 | 14 |
| 2017-04-27 | $40.66 | $40.66 | $40.66 | $40.66 | $35.13 | 38 |
| 2017-04-26 | $40.66 | $40.66 | $40.66 | $40.66 | $35.13 | 149 |
| 2017-04-25 | $39.99 | $39.99 | $39.99 | $39.99 | $34.55 | 32 |
| 2017-04-24 | $39.99 | $39.99 | $39.99 | $39.99 | $34.55 | 261 |
| 2017-04-21 | $39.29 | $39.29 | $39.29 | $39.29 | $33.94 | 434 |
| 2017-04-20 | $39.19 | $39.29 | $39.19 | $39.29 | $33.94 | 43,698 |
| 2017-04-19 | $39.50 | $39.50 | $39.50 | $39.50 | $34.13 | 30,655 |
| 2017-04-18 | $39.21 | $39.21 | $38.85 | $38.85 | $33.56 | 15,661 |
| 2017-04-17 | $38.71 | $38.71 | $38.71 | $38.71 | $33.44 | 2,348 |
| 2017-04-13 | $39.17 | $39.17 | $38.65 | $38.65 | $33.39 | 48,643 |
| 2017-04-12 | $38.87 | $38.87 | $38.87 | $38.87 | $33.58 | 108 |
| 2017-04-11 | $38.78 | $38.78 | $38.78 | $38.78 | $33.50 | 173 |
| 2017-04-10 | $38.78 | $38.78 | $38.78 | $38.78 | $33.50 | 142 |
| 2017-04-07 | $38.57 | $38.57 | $38.40 | $38.40 | $33.18 | 768 |
| 2017-04-06 | $38.57 | $38.75 | $38.20 | $38.20 | $33.00 | 665 |
| 2017-04-05 | $38.20 | $38.85 | $38.19 | $38.85 | $33.56 | 729 |
| 2017-04-04 | $38.20 | $38.20 | $38.20 | $38.20 | $33.00 | 236 |
| 2017-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.83 | 100 |
| 2017-03-31 | $38.01 | $38.01 | $38.01 | $38.01 | $32.84 | 0 |
| 2017-03-30 | $38.01 | $38.01 | $38.01 | $38.01 | $32.84 | 200 |
| 2017-03-29 | $38.65 | $38.81 | $38.32 | $38.32 | $32.43 | 700 |
| 2017-03-28 | $38.59 | $38.59 | $38.59 | $38.59 | $32.66 | 0 |
| 2017-03-27 | $38.59 | $38.59 | $38.59 | $38.59 | $32.66 | 200 |
| 2017-03-24 | $38.81 | $38.81 | $38.81 | $38.81 | $32.84 | 200 |
| 2017-03-23 | $39.16 | $39.33 | $39.16 | $39.33 | $33.28 | 1,000 |
| 2017-03-22 | $39.07 | $39.07 | $39.07 | $39.07 | $33.06 | 300 |
| 2017-03-21 | $39.31 | $39.31 | $38.61 | $38.79 | $32.82 | 2,200 |
| 2017-03-20 | $39.23 | $39.23 | $39.23 | $39.23 | $33.20 | 0 |
| 2017-03-17 | $39.23 | $39.23 | $39.23 | $39.23 | $33.20 | 0 |
| 2017-03-16 | $39.05 | $39.23 | $39.05 | $39.23 | $33.20 | 300 |
| 2017-03-15 | $38.10 | $38.10 | $38.10 | $38.10 | $32.24 | 0 |
| 2017-03-14 | $38.10 | $38.10 | $38.10 | $38.10 | $32.24 | 0 |
| 2017-03-13 | $38.27 | $38.27 | $38.10 | $38.10 | $32.24 | 800 |
| 2017-03-10 | $37.80 | $38.45 | $37.70 | $38.26 | $32.38 | 2,000 |
| 2017-03-09 | $38.00 | $38.29 | $37.85 | $37.85 | $32.03 | 1,600 |
| 2017-03-08 | $38.82 | $38.82 | $38.47 | $38.64 | $32.70 | 700 |
| 2017-03-07 | $38.02 | $38.02 | $37.85 | $37.85 | $32.03 | 1,000 |
| 2017-03-06 | $37.26 | $37.26 | $37.26 | $37.26 | $31.53 | 0 |
| 2017-03-03 | $37.26 | $37.26 | $37.26 | $37.26 | $31.53 | 0 |
| 2017-03-02 | $37.42 | $37.42 | $37.26 | $37.26 | $31.53 | 500 |
| 2017-03-01 | $37.90 | $37.90 | $37.90 | $37.90 | $32.07 | 0 |
| 2017-02-28 | $38.09 | $38.64 | $37.90 | $37.90 | $32.07 | 800 |
| 2017-02-27 | $37.67 | $38.03 | $37.50 | $38.03 | $32.18 | 500 |
| 2017-02-24 | $38.48 | $38.48 | $38.48 | $38.48 | $32.56 | 0 |
| 2017-02-23 | $38.48 | $38.48 | $38.48 | $38.48 | $32.56 | 300 |
| 2017-02-22 | $38.13 | $38.13 | $38.13 | $38.13 | $32.27 | 200 |
| 2017-02-21 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 400 |
| 2017-02-17 | $37.85 | $38.19 | $37.85 | $38.19 | $32.32 | 400 |
| 2017-02-16 | $38.16 | $38.16 | $37.98 | $37.98 | $32.14 | 500 |
| 2017-02-15 | $38.68 | $38.68 | $38.68 | $38.68 | $32.73 | 200 |
| 2017-02-14 | $38.63 | $38.63 | $38.63 | $38.63 | $32.69 | 0 |
| 2017-02-13 | $38.10 | $38.63 | $38.10 | $38.63 | $32.69 | 600 |
| 2017-02-10 | $38.01 | $38.10 | $37.75 | $37.75 | $31.94 | 700 |
| 2017-02-09 | $37.70 | $38.10 | $37.70 | $38.10 | $32.24 | 1,100 |
| 2017-02-08 | $37.30 | $38.05 | $37.30 | $38.05 | $32.20 | 1,900 |
| 2017-02-07 | $36.40 | $36.40 | $36.40 | $36.40 | $30.80 | 0 |
| 2017-02-06 | $36.54 | $36.96 | $36.40 | $36.40 | $30.80 | 3,300 |
| 2017-02-03 | $36.70 | $36.84 | $36.70 | $36.70 | $31.06 | 700 |
| 2017-02-02 | $36.52 | $36.52 | $36.35 | $36.35 | $30.76 | 400 |
| 2017-02-01 | $36.85 | $37.69 | $36.85 | $37.69 | $31.89 | 997 |
| 2017-01-31 | $36.61 | $36.61 | $36.61 | $36.61 | $30.98 | 184 |
| 2017-01-30 | $36.55 | $36.72 | $36.55 | $36.61 | $30.98 | 777 |
| 2017-01-27 | $36.35 | $36.91 | $36.35 | $36.91 | $31.23 | 354 |
| 2017-01-26 | $37.31 | $37.31 | $37.31 | $37.31 | $31.57 | 342 |
| 2017-01-25 | $37.75 | $37.75 | $37.75 | $37.75 | $31.94 | 204 |
| 2017-01-24 | $37.75 | $37.75 | $37.75 | $37.75 | $31.94 | 142 |
| 2017-01-23 | $37.68 | $37.75 | $37.08 | $37.75 | $31.94 | 820 |
| 2017-01-20 | $36.60 | $36.60 | $36.60 | $36.60 | $30.97 | 498 |
| 2017-01-19 | $37.07 | $37.14 | $37.07 | $37.14 | $31.43 | 363 |
| 2017-01-18 | $36.95 | $37.02 | $36.95 | $36.95 | $31.27 | 464 |
| 2017-01-17 | $38.03 | $38.03 | $37.20 | $37.20 | $31.48 | 1,504 |
| 2017-01-13 | $37.60 | $37.60 | $36.93 | $37.60 | $31.82 | 1,449 |
| 2017-01-12 | $36.61 | $37.18 | $36.55 | $37.18 | $31.46 | 1,337 |
| 2017-01-11 | $37.13 | $37.13 | $36.45 | $36.45 | $30.84 | 503 |
| 2017-01-10 | $36.93 | $36.93 | $36.93 | $36.93 | $31.25 | 184 |
| 2017-01-09 | $36.93 | $36.93 | $36.93 | $36.93 | $31.25 | 91 |
| 2017-01-06 | $36.93 | $37.57 | $36.86 | $36.93 | $31.25 | 917 |
| 2017-01-05 | $36.92 | $36.92 | $36.92 | $36.92 | $31.24 | 5 |
| 2017-01-04 | $36.92 | $36.92 | $36.92 | $36.92 | $31.24 | 388 |
| 2017-01-03 | $37.06 | $37.58 | $37.00 | $37.58 | $31.80 | 777 |
| 2016-12-30 | $37.45 | $37.45 | $37.45 | $37.45 | $31.69 | 236 |
| 2016-12-29 | $36.20 | $36.87 | $36.13 | $36.13 | $30.57 | 1,941 |
| 2016-12-28 | $36.22 | $36.22 | $36.22 | $36.22 | $30.65 | 354 |
| 2016-12-27 | $36.98 | $36.98 | $36.98 | $36.98 | $31.29 | 312 |
| 2016-12-23 | $36.97 | $36.97 | $36.25 | $36.32 | $30.74 | 1,017 |
| 2016-12-22 | $36.22 | $36.22 | $36.22 | $36.22 | $30.65 | 368 |
| 2016-12-21 | $36.57 | $37.04 | $36.57 | $37.04 | $31.34 | 516 |
| 2016-12-20 | $36.78 | $37.38 | $36.78 | $37.38 | $31.63 | 302 |
| 2016-12-19 | $37.00 | $37.00 | $36.67 | $36.67 | $31.03 | 1,289 |
| 2016-12-16 | $37.55 | $37.62 | $37.06 | $37.06 | $31.36 | 800 |
| 2016-12-15 | $37.18 | $37.18 | $37.18 | $37.18 | $31.46 | 109 |
| 2016-12-14 | $37.16 | $37.18 | $37.10 | $37.18 | $31.46 | 733 |
| 2016-12-13 | $37.12 | $37.12 | $37.05 | $37.05 | $31.35 | 888 |
| 2016-12-12 | $36.32 | $36.98 | $36.25 | $36.98 | $31.29 | 1,868 |
| 2016-12-09 | $37.37 | $37.37 | $36.70 | $36.70 | $31.06 | 680 |
| 2016-12-08 | $36.59 | $37.08 | $36.59 | $37.08 | $31.37 | 566 |
| 2016-12-07 | $36.62 | $36.80 | $36.05 | $36.80 | $31.14 | 13,995 |
| 2016-12-06 | $35.40 | $36.11 | $35.40 | $36.11 | $30.56 | 484 |
| 2016-12-05 | $35.90 | $35.95 | $35.20 | $35.20 | $29.79 | 2,088 |
| 2016-12-02 | $35.23 | $35.23 | $35.23 | $35.23 | $29.81 | 331 |
| 2016-12-01 | $34.28 | $34.28 | $34.28 | $34.28 | $29.00 | 247 |
| 2016-11-30 | $34.88 | $34.95 | $34.28 | $34.28 | $29.00 | 1,254 |
| 2016-11-29 | $34.57 | $35.25 | $34.57 | $35.18 | $29.77 | 505 |
| 2016-11-28 | $34.67 | $34.75 | $34.60 | $34.75 | $29.41 | 713 |
| 2016-11-25 | $36.10 | $36.10 | $36.10 | $36.10 | $30.55 | 213 |
| 2016-11-23 | $35.74 | $35.74 | $35.74 | $35.74 | $30.24 | 306 |
| 2016-11-22 | $35.32 | $36.04 | $35.25 | $36.01 | $30.47 | 641 |
| 2016-11-21 | $34.90 | $35.51 | $34.90 | $35.51 | $30.05 | 661 |
| 2016-11-18 | $35.83 | $35.90 | $35.83 | $35.90 | $30.38 | 627 |
| 2016-11-17 | $35.40 | $35.40 | $35.40 | $35.40 | $29.96 | 0 |
| 2016-11-16 | $35.40 | $35.40 | $35.40 | $35.40 | $29.96 | 256 |
| 2016-11-15 | $35.93 | $35.93 | $35.68 | $35.68 | $30.19 | 1,717 |
| 2016-11-14 | $36.40 | $36.40 | $36.40 | $36.40 | $30.80 | 0 |
| 2016-11-11 | $36.33 | $36.40 | $36.33 | $36.40 | $30.80 | 911 |
| 2016-11-10 | $36.18 | $36.18 | $36.18 | $36.18 | $30.61 | 296 |
| 2016-11-09 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 0 |
| 2016-11-08 | $35.75 | $35.75 | $35.67 | $35.75 | $30.25 | 868 |
| 2016-11-07 | $34.57 | $34.57 | $34.57 | $34.57 | $29.25 | 452 |
| 2016-11-04 | $34.50 | $35.16 | $34.50 | $35.09 | $29.70 | 542 |
| 2016-11-03 | $35.32 | $35.32 | $34.70 | $34.77 | $29.42 | 845 |
| 2016-11-02 | $34.05 | $34.05 | $34.05 | $34.05 | $28.81 | 0 |
| 2016-11-01 | $34.05 | $34.05 | $34.05 | $34.05 | $28.81 | 377 |
| 2016-10-31 | $34.94 | $34.94 | $34.94 | $34.94 | $29.57 | 0 |
| 2016-10-28 | $34.94 | $34.94 | $34.94 | $34.94 | $29.57 | 237 |
| 2016-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $29.62 | 413 |
| 2016-10-26 | $35.17 | $35.17 | $35.17 | $35.17 | $29.76 | 159 |
| 2016-10-25 | $34.46 | $35.17 | $34.46 | $35.17 | $29.76 | 390 |
| 2016-10-24 | $34.67 | $34.67 | $34.50 | $34.67 | $29.34 | 951 |
| 2016-10-21 | $33.90 | $34.61 | $33.90 | $34.54 | $29.23 | 1,070 |
| 2016-10-20 | $34.15 | $34.15 | $34.15 | $34.15 | $28.90 | 254 |
| 2016-10-19 | $34.15 | $34.15 | $34.15 | $34.15 | $28.90 | 362 |
| 2016-10-18 | $33.81 | $33.81 | $33.81 | $33.81 | $28.61 | 213 |
| 2016-10-17 | $33.81 | $33.81 | $33.81 | $33.81 | $28.61 | 258 |
| 2016-10-14 | $34.16 | $34.16 | $34.16 | $34.16 | $28.91 | 250 |
| 2016-10-13 | $33.19 | $33.19 | $33.12 | $33.12 | $28.03 | 555 |
| 2016-10-12 | $34.55 | $34.55 | $33.65 | $33.65 | $28.48 | 589 |
| 2016-10-11 | $33.95 | $33.95 | $33.95 | $33.95 | $28.73 | 723 |
| 2016-10-10 | $34.15 | $34.15 | $34.15 | $34.15 | $28.90 | 18 |
| 2016-10-07 | $34.15 | $34.15 | $34.15 | $34.15 | $28.90 | 515 |
| 2016-10-06 | $36.00 | $36.00 | $36.00 | $36.00 | $30.46 | 135 |
| 2016-10-05 | $36.00 | $36.00 | $36.00 | $36.00 | $30.46 | 167 |
| 2016-10-04 | $36.00 | $36.00 | $36.00 | $36.00 | $30.46 | 80 |
| 2016-10-03 | $35.25 | $36.00 | $35.25 | $36.00 | $30.46 | 677 |
| 2016-09-30 | $34.23 | $34.23 | $34.23 | $34.23 | $28.97 | 320 |
| 2016-09-29 | $34.23 | $34.23 | $34.23 | $34.23 | $28.97 | 220 |
| 2016-09-28 | $35.25 | $35.25 | $34.54 | $34.54 | $29.23 | 483 |
| 2016-09-27 | $34.95 | $34.95 | $34.95 | $34.95 | $29.58 | 138 |
| 2016-09-26 | $35.24 | $35.24 | $35.24 | $35.24 | $29.82 | 200 |
| 2016-09-23 | $35.35 | $35.35 | $35.25 | $35.25 | $29.83 | 476 |
| 2016-09-22 | $36.60 | $36.60 | $36.60 | $36.60 | $30.97 | 245 |
| 2016-09-21 | $35.90 | $35.90 | $35.90 | $35.90 | $30.38 | 173 |
| 2016-09-20 | $35.35 | $35.35 | $35.35 | $35.35 | $29.92 | 30 |
| 2016-09-19 | $35.35 | $35.35 | $35.35 | $35.35 | $29.92 | 127 |
| 2016-09-16 | $35.00 | $35.35 | $34.80 | $35.35 | $29.92 | 570 |
| 2016-09-15 | $35.73 | $35.73 | $35.65 | $35.73 | $30.23 | 529 |
| 2016-09-14 | $36.10 | $36.10 | $36.10 | $36.10 | $30.55 | 194 |
| 2016-09-13 | $35.41 | $35.41 | $35.35 | $35.35 | $29.91 | 360 |
| 2016-09-12 | $36.13 | $36.20 | $36.13 | $36.20 | $30.63 | 583 |
| 2016-09-09 | $36.69 | $36.76 | $36.69 | $36.76 | $31.11 | 458 |
| 2016-09-08 | $36.90 | $37.02 | $36.90 | $37.02 | $31.32 | 399 |
| 2016-09-07 | $38.06 | $38.06 | $38.06 | $38.06 | $32.21 | 93 |
| 2016-09-06 | $38.06 | $38.06 | $38.06 | $38.06 | $32.21 | 152 |
| 2016-09-02 | $37.57 | $38.06 | $37.57 | $38.06 | $32.21 | 460 |
| 2016-09-01 | $37.75 | $37.75 | $37.68 | $37.68 | $31.88 | 360 |
| 2016-08-31 | $36.44 | $36.44 | $36.44 | $36.44 | $30.84 | 112 |
| 2016-08-30 | $36.44 | $36.44 | $36.44 | $36.44 | $30.84 | 67 |
| 2016-08-29 | $35.75 | $36.44 | $35.75 | $36.44 | $30.84 | 335 |
| 2016-08-26 | $35.95 | $35.95 | $35.95 | $35.95 | $30.42 | 71 |
| 2016-08-25 | $36.56 | $36.63 | $35.95 | $35.95 | $30.42 | 1,843 |
| 2016-08-24 | $36.05 | $36.05 | $36.05 | $36.05 | $30.51 | 208 |
| 2016-08-23 | $36.68 | $36.68 | $36.05 | $36.05 | $30.51 | 412 |
| 2016-08-22 | $36.01 | $36.01 | $36.01 | $36.01 | $30.47 | 145 |
| 2016-08-19 | $35.40 | $36.08 | $35.40 | $36.01 | $30.47 | 373 |
| 2016-08-18 | $36.62 | $36.78 | $36.62 | $36.78 | $31.12 | 398 |
| 2016-08-17 | $36.21 | $36.25 | $36.21 | $36.25 | $30.68 | 873 |
| 2016-08-16 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 78 |
| 2016-08-15 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 138 |
| 2016-08-12 | $35.90 | $35.90 | $35.75 | $35.75 | $30.25 | 350 |
| 2016-08-11 | $35.82 | $35.82 | $35.82 | $35.82 | $30.31 | 104 |
| 2016-08-10 | $35.22 | $35.82 | $35.22 | $35.82 | $30.31 | 1,508 |
| 2016-08-09 | $35.62 | $35.86 | $35.62 | $35.86 | $30.35 | 723 |
| 2016-08-08 | $34.81 | $34.81 | $34.81 | $34.81 | $29.46 | 123 |
| 2016-08-05 | $34.81 | $34.81 | $34.81 | $34.81 | $29.46 | 0 |
| 2016-08-04 | $34.81 | $34.81 | $34.81 | $34.81 | $29.46 | 24 |
| 2016-08-03 | $34.20 | $34.81 | $34.20 | $34.81 | $29.46 | 306 |
| 2016-08-02 | $34.79 | $34.79 | $34.79 | $34.79 | $29.44 | 172 |
| 2016-08-01 | $34.79 | $34.79 | $34.79 | $34.79 | $29.44 | 156 |
| 2016-07-29 | $34.64 | $34.64 | $34.64 | $34.64 | $29.31 | 464 |
| 2016-07-28 | $32.70 | $33.25 | $32.70 | $33.25 | $28.14 | 5,485 |
| 2016-07-27 | $34.52 | $35.20 | $34.52 | $35.20 | $29.79 | 1,075 |
| 2016-07-26 | $33.90 | $33.90 | $33.90 | $33.90 | $28.69 | 265 |
| 2016-07-25 | $34.60 | $34.60 | $33.90 | $33.90 | $28.69 | 1,034 |
| 2016-07-22 | $34.16 | $34.23 | $34.16 | $34.23 | $28.97 | 546 |
| 2016-07-21 | $33.85 | $33.85 | $33.85 | $33.85 | $28.64 | 179 |
| 2016-07-20 | $33.85 | $33.85 | $33.85 | $33.85 | $28.64 | 495 |
| 2016-07-19 | $34.21 | $34.21 | $34.00 | $34.00 | $28.77 | 1,153 |
| 2016-07-18 | $34.51 | $34.67 | $34.49 | $34.67 | $29.34 | 2,676 |
| 2016-07-15 | $33.65 | $34.22 | $33.65 | $34.22 | $28.96 | 1,124 |
| 2016-07-14 | $33.60 | $33.60 | $33.60 | $33.60 | $28.43 | 349 |
| 2016-07-13 | $33.65 | $33.65 | $33.65 | $33.65 | $28.48 | 111 |
| 2016-07-12 | $34.13 | $34.13 | $33.65 | $33.65 | $28.48 | 397 |
| 2016-07-11 | $32.32 | $32.32 | $32.25 | $32.25 | $27.29 | 886 |
| 2016-07-08 | $31.00 | $31.50 | $30.95 | $31.50 | $26.66 | 802 |
| 2016-07-07 | $30.23 | $30.28 | $29.65 | $29.75 | $25.18 | 731 |
| 2016-07-06 | $29.00 | $29.00 | $28.20 | $29.00 | $24.54 | 6,018 |
| 2016-07-05 | $28.95 | $28.95 | $28.95 | $28.95 | $24.50 | 237 |
| 2016-07-01 | $30.92 | $30.92 | $30.92 | $30.92 | $26.17 | 86 |
| 2016-06-30 | $31.30 | $31.86 | $30.92 | $30.92 | $26.17 | 52,476 |
| 2016-06-29 | $30.69 | $30.69 | $30.45 | $30.45 | $25.77 | 666 |
| 2016-06-28 | $29.06 | $29.06 | $28.55 | $28.55 | $24.16 | 638 |
| 2016-06-27 | $26.73 | $26.73 | $26.73 | $26.73 | $22.62 | 307 |
| 2016-06-24 | $33.50 | $33.50 | $32.40 | $32.40 | $27.42 | 5,654 |
| 2016-06-23 | $39.55 | $39.55 | $39.55 | $39.55 | $33.47 | 264 |
| 2016-06-22 | $38.35 | $38.35 | $38.35 | $38.35 | $32.45 | 613 |
| 2016-06-21 | $38.35 | $38.35 | $38.35 | $38.35 | $32.45 | 165 |
| 2016-06-20 | $38.30 | $38.35 | $38.30 | $38.35 | $32.45 | 390 |
| 2016-06-17 | $35.30 | $35.30 | $34.83 | $34.83 | $29.47 | 335 |
| 2016-06-16 | $34.51 | $34.52 | $34.51 | $34.52 | $29.21 | 610 |
| 2016-06-15 | $34.69 | $34.69 | $33.95 | $34.16 | $28.91 | 2,947 |
| 2016-06-14 | $34.32 | $34.32 | $34.32 | $34.32 | $29.04 | 257 |
| 2016-06-13 | $34.32 | $36.67 | $34.32 | $36.67 | $31.03 | 153 |
| 2016-06-10 | $36.67 | $36.67 | $36.67 | $36.67 | $31.03 | 287 |
| 2016-06-09 | $38.57 | $38.57 | $38.57 | $38.57 | $32.64 | 229 |
| 2016-06-08 | $38.47 | $39.11 | $38.47 | $39.11 | $33.10 | 855 |
| 2016-06-07 | $38.45 | $38.45 | $38.45 | $38.45 | $32.54 | 35 |
| 2016-06-06 | $38.45 | $38.45 | $38.45 | $38.45 | $32.54 | 284 |
| 2016-06-03 | $39.05 | $39.05 | $39.05 | $39.05 | $33.04 | 836 |
| 2016-06-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.16 | 55 |
| 2016-06-01 | $38.70 | $38.70 | $38.00 | $38.00 | $32.16 | 474 |
| 2016-05-31 | $40.50 | $40.50 | $40.50 | $40.50 | $34.27 | 99 |
| 2016-05-27 | $39.61 | $40.50 | $39.61 | $40.50 | $34.27 | 16,789 |
| 2016-05-26 | $39.55 | $40.35 | $39.55 | $40.35 | $34.15 | 707 |
| 2016-05-25 | $39.71 | $39.71 | $39.71 | $39.71 | $33.60 | 200 |
| 2016-05-24 | $39.61 | $39.61 | $38.90 | $38.90 | $32.92 | 796 |
| 2016-05-23 | $37.10 | $37.76 | $37.10 | $37.76 | $31.95 | 897 |
| 2016-05-20 | $37.78 | $37.78 | $37.78 | $37.78 | $31.97 | 358 |
| 2016-05-19 | $37.22 | $37.34 | $37.22 | $37.34 | $31.60 | 365 |
| 2016-05-18 | $37.31 | $37.31 | $37.31 | $37.31 | $31.57 | 141 |
| 2016-05-17 | $36.50 | $36.65 | $36.50 | $36.65 | $31.01 | 1,450 |
| 2016-05-16 | $35.40 | $36.44 | $35.40 | $36.44 | $30.84 | 1,134 |
| 2016-05-13 | $36.21 | $36.21 | $36.21 | $36.21 | $30.64 | 117 |
| 2016-05-12 | $36.19 | $36.19 | $36.19 | $36.19 | $30.62 | 760 |
| 2016-05-11 | $36.33 | $36.33 | $36.22 | $36.22 | $30.65 | 695 |
| 2016-05-10 | $36.06 | $36.06 | $36.06 | $36.06 | $30.51 | 329 |
| 2016-05-09 | $35.77 | $35.77 | $35.10 | $35.10 | $29.70 | 544 |
| 2016-05-06 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 339 |
| 2016-05-05 | $35.95 | $35.95 | $35.90 | $35.90 | $30.38 | 428 |
| 2016-05-04 | $35.20 | $35.20 | $35.20 | $35.20 | $29.79 | 213 |
| 2016-05-03 | $35.70 | $36.50 | $35.70 | $36.50 | $30.89 | 596 |
| 2016-05-02 | $36.65 | $36.65 | $36.65 | $36.65 | $31.01 | 203 |
| 2016-04-29 | $36.50 | $36.65 | $36.50 | $36.65 | $31.01 | 866 |
| 2016-04-28 | $37.20 | $38.00 | $37.20 | $38.00 | $32.16 | 700 |
| 2016-04-27 | $38.05 | $38.05 | $38.05 | $38.05 | $32.20 | 488 |
| 2016-04-26 | $38.06 | $38.06 | $38.06 | $38.06 | $32.21 | 208 |
| 2016-04-25 | $37.55 | $37.55 | $37.55 | $37.55 | $31.78 | 590 |
| 2016-04-22 | $36.75 | $37.40 | $36.75 | $37.40 | $31.65 | 460 |
| 2016-04-21 | $37.46 | $37.46 | $37.46 | $37.46 | $31.70 | 415 |
| 2016-04-20 | $38.14 | $38.14 | $38.14 | $38.14 | $32.27 | 953 |
| 2016-04-19 | $37.45 | $38.20 | $37.45 | $38.20 | $32.33 | 1,077 |
| 2016-04-18 | $37.12 | $37.26 | $37.12 | $37.26 | $31.53 | 1,016 |
| 2016-04-15 | $37.25 | $37.25 | $37.24 | $37.24 | $31.51 | 422 |
| 2016-04-14 | $37.22 | $37.22 | $36.50 | $36.50 | $30.89 | 776 |
| 2016-04-13 | $37.08 | $37.08 | $37.08 | $37.08 | $31.38 | 807 |
| 2016-04-12 | $36.53 | $36.53 | $36.53 | $36.53 | $30.91 | 398 |
| 2016-04-11 | $36.06 | $36.06 | $35.24 | $35.24 | $29.82 | 3,152 |
| 2016-04-08 | $35.62 | $35.72 | $35.62 | $35.72 | $30.23 | 279 |
| 2016-04-07 | $37.10 | $37.10 | $37.10 | $37.10 | $31.39 | 19 |
| 2016-04-06 | $37.10 | $37.10 | $37.10 | $37.10 | $31.39 | 714 |
| 2016-04-05 | $36.76 | $36.76 | $36.75 | $36.75 | $31.10 | 659 |
| 2016-04-04 | $37.89 | $37.89 | $37.89 | $37.89 | $32.06 | 11 |
| 2016-04-01 | $36.92 | $37.89 | $36.92 | $37.89 | $32.06 | 972 |
| 2016-03-31 | $38.40 | $38.40 | $38.40 | $38.40 | $32.49 | 184 |
| 2016-03-30 | $39.52 | $39.52 | $39.46 | $39.46 | $33.39 | 385 |
| 2016-03-29 | $38.10 | $38.10 | $38.10 | $38.10 | $32.24 | 0 |
| 2016-03-28 | $38.10 | $38.10 | $38.10 | $38.10 | $32.24 | 272 |
| 2016-03-24 | $37.00 | $37.00 | $37.00 | $37.00 | $31.31 | 320 |
| 2016-03-23 | $38.70 | $38.70 | $38.69 | $38.69 | $32.74 | 1,014 |
| 2016-03-22 | $39.04 | $39.15 | $38.40 | $39.15 | $33.13 | 1,019 |
| 2016-03-21 | $39.55 | $39.55 | $39.55 | $39.55 | $33.47 | 148 |
| 2016-03-18 | $39.45 | $40.28 | $39.45 | $39.55 | $33.47 | 1,674 |
| 2016-03-17 | $39.56 | $39.56 | $39.39 | $39.52 | $33.44 | 1,018 |
| 2016-03-16 | $37.95 | $38.83 | $37.95 | $38.83 | $32.86 | 1,330 |
| 2016-03-15 | $38.05 | $38.82 | $38.05 | $38.82 | $32.85 | 427 |
| 2016-03-14 | $39.19 | $39.19 | $38.38 | $38.38 | $32.48 | 367 |
| 2016-03-11 | $39.35 | $39.35 | $38.45 | $38.45 | $32.54 | 421 |
| 2016-03-10 | $38.94 | $38.94 | $38.94 | $38.94 | $32.95 | 791 |
| 2016-03-09 | $37.95 | $37.95 | $37.95 | $37.95 | $32.11 | 199 |
| 2016-03-08 | $39.25 | $39.25 | $39.25 | $39.25 | $33.21 | 130 |
| 2016-03-07 | $39.25 | $39.25 | $39.25 | $39.25 | $33.21 | 162 |
| 2016-03-04 | $39.25 | $39.25 | $39.25 | $39.25 | $33.21 | 23 |
| 2016-03-03 | $39.25 | $39.25 | $39.25 | $39.25 | $33.21 | 171 |
| 2016-03-02 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 40 |
| 2016-03-01 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 95 |
| 2016-02-29 | $36.73 | $36.73 | $36.73 | $36.73 | $31.08 | 1,053 |
| 2016-02-26 | $36.99 | $36.99 | $36.99 | $36.99 | $31.30 | 1,762 |
| 2016-02-25 | $36.03 | $36.15 | $35.50 | $36.15 | $30.59 | 7,303 |
| 2016-02-24 | $34.87 | $35.00 | $34.20 | $35.00 | $29.62 | 1,284 |
| 2016-02-23 | $35.66 | $35.66 | $34.95 | $34.95 | $29.58 | 808 |
| 2016-02-22 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 3,616 |
| 2016-02-19 | $34.60 | $35.60 | $34.60 | $35.60 | $30.13 | 1,022 |
| 2016-02-18 | $36.17 | $36.17 | $36.17 | $36.17 | $30.61 | 1,272 |
| 2016-02-17 | $36.15 | $36.15 | $36.15 | $36.15 | $30.59 | 1,181 |
| 2016-02-16 | $34.70 | $34.70 | $34.70 | $34.70 | $29.36 | 499 |
| 2016-02-12 | $34.90 | $34.90 | $34.90 | $34.90 | $29.53 | 883 |
| 2016-02-11 | $34.40 | $34.40 | $34.40 | $34.40 | $29.11 | 473 |
| 2016-02-10 | $35.78 | $35.78 | $35.78 | $35.78 | $30.28 | 266 |
| 2016-02-09 | $34.29 | $34.72 | $34.29 | $34.72 | $29.38 | 900 |
| 2016-02-08 | $35.05 | $35.05 | $35.05 | $35.05 | $29.66 | 353 |
| 2016-02-05 | $37.36 | $37.36 | $37.33 | $37.33 | $31.59 | 293 |
| 2016-02-04 | $38.30 | $38.30 | $38.30 | $38.30 | $32.41 | 585 |
| 2016-02-03 | $37.60 | $37.60 | $37.60 | $37.60 | $31.82 | 850 |
| 2016-02-02 | $38.14 | $38.14 | $37.40 | $37.40 | $31.65 | 521 |
| 2016-02-01 | $39.22 | $39.25 | $39.22 | $39.25 | $33.21 | 454 |
| 2016-01-29 | $38.85 | $38.85 | $38.85 | $38.85 | $32.88 | 229 |
| 2016-01-28 | $38.65 | $38.65 | $38.65 | $38.65 | $32.71 | 456 |
| 2016-01-27 | $38.74 | $38.74 | $38.58 | $38.58 | $32.65 | 592 |
| 2016-01-26 | $38.55 | $38.55 | $38.55 | $38.55 | $32.62 | 722 |
| 2016-01-25 | $38.15 | $38.15 | $38.15 | $38.15 | $32.28 | 537 |
| 2016-01-22 | $38.50 | $38.69 | $38.50 | $38.69 | $32.74 | 1,526 |
| 2016-01-21 | $37.25 | $37.25 | $37.25 | $37.25 | $31.52 | 906 |
| 2016-01-20 | $36.08 | $36.27 | $35.94 | $36.27 | $30.69 | 12,627 |
| 2016-01-19 | $37.05 | $37.05 | $36.80 | $37.05 | $31.35 | 831 |
| 2016-01-15 | $36.75 | $36.75 | $36.75 | $36.75 | $31.10 | 400 |
| 2016-01-14 | $37.90 | $37.90 | $37.90 | $37.90 | $32.07 | 809 |
| 2016-01-13 | $39.53 | $39.60 | $38.50 | $38.50 | $32.58 | 12,780 |
| 2016-01-12 | $39.22 | $39.22 | $39.22 | $39.22 | $33.19 | 217 |
| 2016-01-11 | $38.82 | $38.82 | $38.30 | $38.30 | $32.41 | 472 |
| 2016-01-08 | $39.58 | $39.58 | $39.46 | $39.46 | $33.39 | 288 |
| 2016-01-07 | $41.66 | $41.66 | $41.66 | $41.66 | $35.25 | 120 |
| 2016-01-06 | $41.66 | $41.66 | $41.66 | $41.66 | $35.25 | 281 |
| 2016-01-05 | $42.55 | $42.55 | $42.55 | $42.55 | $36.01 | 237 |
| 2016-01-04 | $42.50 | $42.87 | $42.50 | $42.87 | $36.28 | 15,027 |
| 2015-12-31 | $44.68 | $44.68 | $44.68 | $44.68 | $37.81 | 53 |
| 2015-12-30 | $44.68 | $44.68 | $44.68 | $44.68 | $37.81 | 17 |
| 2015-12-29 | $44.68 | $44.68 | $44.68 | $44.68 | $37.81 | 94 |
| 2015-12-28 | $44.68 | $44.68 | $44.68 | $44.68 | $37.81 | 51 |
| 2015-12-24 | $44.68 | $44.68 | $44.68 | $44.68 | $37.81 | 283 |
| 2015-12-23 | $44.65 | $44.65 | $44.65 | $44.65 | $37.78 | 1,319 |
| 2015-12-22 | $43.00 | $43.50 | $43.00 | $43.50 | $36.81 | 389 |
| 2015-12-21 | $43.78 | $43.78 | $43.78 | $43.78 | $37.05 | 68 |
| 2015-12-18 | $43.80 | $43.80 | $43.78 | $43.78 | $37.05 | 11,275 |
| 2015-12-17 | $42.35 | $42.35 | $42.35 | $42.35 | $35.84 | 44 |
| 2015-12-16 | $42.35 | $42.35 | $42.35 | $42.35 | $35.84 | 0 |
| 2015-12-15 | $42.35 | $42.35 | $42.35 | $42.35 | $35.84 | 311 |
| 2015-12-14 | $41.67 | $41.67 | $41.67 | $41.67 | $35.26 | 598 |
| 2015-12-11 | $41.42 | $41.43 | $41.39 | $41.39 | $35.03 | 1,831 |
| 2015-12-10 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 0 |
| 2015-12-09 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 73 |
| 2015-12-08 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 19 |
| 2015-12-07 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 66 |
| 2015-12-04 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 26 |
| 2015-12-03 | $43.90 | $43.90 | $43.90 | $43.90 | $37.15 | 212 |
| 2015-12-02 | $45.21 | $45.21 | $45.21 | $45.21 | $38.26 | 88 |
| 2015-12-01 | $45.21 | $45.21 | $45.21 | $45.21 | $38.26 | 63 |
| 2015-11-30 | $45.21 | $45.21 | $45.21 | $45.21 | $38.26 | 7 |
| 2015-11-27 | $45.21 | $45.21 | $45.21 | $45.21 | $38.26 | 46 |
| 2015-11-25 | $45.21 | $45.21 | $45.21 | $45.21 | $38.26 | 296 |
| 2015-11-24 | $44.74 | $44.74 | $44.74 | $44.74 | $37.86 | 26 |
| 2015-11-23 | $44.74 | $44.74 | $44.74 | $44.74 | $37.86 | 41 |
| 2015-11-20 | $44.85 | $44.85 | $44.74 | $44.74 | $37.86 | 528 |
| 2015-11-19 | $45.65 | $45.65 | $45.65 | $45.65 | $38.63 | 268 |
| 2015-11-18 | $45.13 | $45.13 | $45.13 | $45.13 | $38.19 | 35 |
| 2015-11-17 | $45.14 | $45.14 | $45.13 | $45.13 | $38.19 | 456 |
| 2015-11-16 | $43.75 | $43.75 | $43.75 | $43.75 | $37.02 | 0 |
| 2015-11-13 | $43.75 | $43.75 | $43.75 | $43.75 | $37.02 | 478 |
| 2015-11-12 | $45.15 | $45.70 | $45.15 | $45.70 | $38.67 | 1,103 |
| 2015-11-11 | $46.05 | $46.05 | $46.05 | $46.05 | $38.97 | 0 |
| 2015-11-10 | $46.05 | $46.05 | $46.05 | $46.05 | $38.97 | 157 |
| 2015-11-09 | $45.90 | $45.90 | $45.90 | $45.90 | $38.84 | 0 |
| 2015-11-06 | $45.90 | $45.90 | $45.90 | $45.90 | $38.84 | 271 |
| 2015-11-05 | $45.95 | $46.66 | $45.95 | $46.66 | $39.48 | 0 |
| 2015-11-04 | $45.95 | $46.66 | $45.95 | $46.66 | $39.48 | 363 |
| 2015-11-03 | $46.35 | $46.45 | $46.35 | $46.45 | $39.31 | 1,112 |
| 2015-11-02 | $46.45 | $46.45 | $46.45 | $46.45 | $39.31 | 108 |
| 2015-10-30 | $46.45 | $46.45 | $46.45 | $46.45 | $39.31 | 699 |
| 2015-10-29 | $46.05 | $46.05 | $46.05 | $46.05 | $38.97 | 153 |
| 2015-10-28 | $45.48 | $45.48 | $45.48 | $45.48 | $38.49 | 0 |
| 2015-10-27 | $45.48 | $45.48 | $45.48 | $45.48 | $38.49 | 210 |
| 2015-10-26 | $45.90 | $45.90 | $45.90 | $45.90 | $38.84 | 0 |
| 2015-10-23 | $45.90 | $45.90 | $45.90 | $45.90 | $38.84 | 121 |
| 2015-10-22 | $44.47 | $44.47 | $44.47 | $44.47 | $37.63 | 243 |
| 2015-10-21 | $44.25 | $44.25 | $44.25 | $44.25 | $37.45 | 339 |
| 2015-10-20 | $43.92 | $43.92 | $43.92 | $43.92 | $37.17 | 0 |
| 2015-10-19 | $43.92 | $43.92 | $43.92 | $43.92 | $37.17 | 0 |
| 2015-10-16 | $43.92 | $43.92 | $43.92 | $43.92 | $37.17 | 302 |
| 2015-10-15 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-14 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-13 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-12 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-09 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-08 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 0 |
| 2015-10-07 | $44.05 | $44.05 | $44.05 | $44.05 | $37.28 | 2,021 |
| 2015-10-06 | $43.20 | $43.20 | $43.20 | $43.20 | $36.56 | 0 |
| 2015-10-05 | $43.20 | $43.20 | $43.20 | $43.20 | $36.56 | 0 |
| 2015-10-02 | $43.20 | $43.20 | $43.20 | $43.20 | $36.56 | 174 |
| 2015-10-01 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-30 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-29 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-28 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-25 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-24 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 0 |
| 2015-09-23 | $43.41 | $43.41 | $43.41 | $43.41 | $36.73 | 1,435 |
| 2015-09-22 | $44.45 | $44.45 | $44.45 | $44.45 | $37.61 | 0 |
| 2015-09-21 | $44.45 | $44.45 | $44.45 | $44.45 | $37.61 | 125 |
| 2015-09-18 | $45.73 | $45.85 | $45.73 | $45.85 | $38.80 | 0 |
| 2015-09-17 | $45.73 | $45.85 | $45.73 | $45.85 | $38.80 | 0 |
| 2015-09-16 | $45.73 | $45.85 | $45.73 | $45.85 | $38.80 | 302 |
| 2015-09-15 | $45.53 | $45.63 | $45.24 | $45.24 | $38.28 | 0 |
| 2015-09-14 | $45.53 | $45.63 | $45.24 | $45.24 | $38.28 | 0 |
| 2015-09-11 | $45.53 | $45.63 | $45.24 | $45.24 | $38.28 | 0 |
| 2015-09-10 | $45.53 | $45.63 | $45.24 | $45.24 | $38.28 | 0 |
| 2015-09-09 | $45.53 | $45.63 | $45.24 | $45.24 | $38.28 | 9,661 |
| 2015-09-08 | $43.27 | $43.27 | $43.27 | $43.27 | $36.62 | 0 |
| 2015-09-04 | $43.27 | $43.27 | $43.27 | $43.27 | $36.62 | 0 |
| 2015-09-03 | $43.27 | $43.27 | $43.27 | $43.27 | $36.62 | 225 |
| 2015-09-02 | $42.52 | $42.52 | $42.52 | $42.52 | $35.98 | 1,421 |
| 2015-09-01 | $42.20 | $42.20 | $42.03 | $42.03 | $35.57 | 9,771 |
| 2015-08-31 | $44.00 | $44.00 | $43.95 | $43.95 | $37.19 | 0 |
| 2015-08-28 | $44.00 | $44.00 | $43.95 | $43.95 | $37.19 | 0 |
| 2015-08-27 | $44.00 | $44.00 | $43.95 | $43.95 | $37.19 | 0 |
| 2015-08-26 | $44.00 | $44.00 | $43.95 | $43.95 | $37.19 | 0 |
| 2015-08-25 | $44.00 | $44.00 | $43.95 | $43.95 | $37.19 | 7,977 |
| 2015-08-24 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 0 |
| 2015-08-21 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 0 |
| 2015-08-20 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 0 |
| 2015-08-19 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 0 |
| 2015-08-18 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 0 |
| 2015-08-17 | $47.27 | $47.27 | $47.27 | $47.27 | $40.00 | 100 |
| 2015-08-14 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 0 |
| 2015-08-13 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 0 |
| 2015-08-12 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 0 |
| 2015-08-11 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 0 |
| 2015-08-10 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 0 |
| 2015-08-07 | $48.64 | $48.64 | $48.39 | $48.39 | $40.95 | 314 |
| 2015-08-06 | $50.15 | $50.15 | $50.15 | $50.15 | $42.44 | 0 |
| 2015-08-05 | $50.15 | $50.15 | $50.15 | $50.15 | $42.44 | 217 |
| 2015-08-04 | $49.00 | $49.00 | $49.00 | $49.00 | $41.46 | 0 |
| 2015-08-03 | $49.00 | $49.00 | $49.00 | $49.00 | $41.46 | 0 |
Schroders (SHNWF) News Headlines
Recent Schroders (SHNWF) News
Similar Companies to Schroders (SHNWF) 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 | -- | -- | -- |