Severn Trent plc (STRNY) Exchange: PINK
Data as of May 2, 2025
$33.32 ($-1.80) -5.11%
Severn Trent plc - Daily Information
Click for more stock information on Severn Trent plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.00 |
| Previous Close | $33.32 |
| High | $35.01 |
| Low | $33.32 |
| Adjusted Open | $35.00 |
| Previous Adjusted Close | $33.32 |
| Adjusted High | $35.01 |
| Adjusted Low | $33.32 |
About Severn Trent plc (STRNY)
No Description Available
Invest in Severn Trent plc (STRNY)
Historical Stock Data for Severn Trent plc (STRNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $35.00 | $35.01 | $33.32 | $33.32 | $33.32 | 12,276 |
| 2025-04-03 | $35.68 | $35.68 | $35.01 | $35.12 | $35.12 | 52,883 |
| 2025-04-02 | $33.05 | $33.17 | $32.66 | $32.91 | $32.91 | 7,913 |
| 2025-04-01 | $32.77 | $32.99 | $32.77 | $32.88 | $32.88 | 9,297 |
| 2025-03-31 | $32.78 | $33.01 | $32.64 | $33.01 | $33.01 | 8,421 |
| 2025-03-28 | $32.46 | $32.60 | $32.28 | $32.46 | $32.46 | 5,983 |
| 2025-03-27 | $31.79 | $31.87 | $31.50 | $31.64 | $31.64 | 18,635 |
| 2025-03-26 | $31.63 | $31.89 | $31.39 | $31.74 | $31.74 | 12,338 |
| 2025-03-25 | $31.56 | $31.79 | $31.38 | $31.54 | $31.54 | 26,194 |
| 2025-03-24 | $31.52 | $31.70 | $31.26 | $31.41 | $31.41 | 11,548 |
| 2025-03-21 | $31.75 | $32.08 | $31.68 | $31.68 | $31.68 | 10,288 |
| 2025-03-20 | $31.90 | $32.12 | $31.87 | $32.12 | $32.12 | 9,817 |
| 2025-03-19 | $31.65 | $31.81 | $31.43 | $31.65 | $31.65 | 13,134 |
| 2025-03-18 | $31.71 | $32.04 | $31.63 | $31.81 | $31.81 | 12,053 |
| 2025-03-17 | $32.15 | $32.25 | $31.89 | $32.04 | $32.04 | 8,106 |
| 2025-03-14 | $31.43 | $32.15 | $31.43 | $31.94 | $31.94 | 18,016 |
| 2025-03-13 | $31.40 | $31.75 | $31.36 | $31.71 | $31.71 | 11,546 |
| 2025-03-12 | $31.43 | $31.92 | $31.37 | $31.87 | $31.87 | 15,669 |
| 2025-03-11 | $32.12 | $32.41 | $31.87 | $32.41 | $32.41 | 18,476 |
| 2025-03-10 | $31.67 | $32.03 | $31.49 | $31.73 | $31.73 | 34,090 |
| 2025-03-07 | $30.81 | $31.06 | $30.64 | $31.06 | $31.06 | 18,395 |
| 2025-03-06 | $30.51 | $30.66 | $30.36 | $30.39 | $30.39 | 14,847 |
| 2025-03-05 | $30.87 | $31.16 | $30.76 | $31.09 | $31.09 | 16,495 |
| 2025-03-04 | $31.90 | $32.45 | $31.78 | $32.45 | $32.45 | 95,435 |
| 2025-03-03 | $31.20 | $31.20 | $30.72 | $30.79 | $30.79 | 17,824 |
| 2025-02-28 | $31.55 | $31.58 | $31.35 | $31.58 | $31.58 | 18,875 |
| 2025-02-27 | $31.14 | $31.16 | $30.84 | $30.94 | $30.94 | 11,990 |
| 2025-02-26 | $31.55 | $31.67 | $31.31 | $31.57 | $31.57 | 13,944 |
| 2025-02-25 | $31.40 | $31.72 | $31.40 | $31.71 | $31.71 | 14,293 |
| 2025-02-24 | $31.01 | $31.34 | $30.93 | $31.13 | $31.13 | 43,508 |
| 2025-02-21 | $30.97 | $31.05 | $30.77 | $30.77 | $30.77 | 16,278 |
| 2025-02-20 | $30.70 | $30.90 | $30.57 | $30.77 | $30.77 | 16,363 |
| 2025-02-19 | $30.64 | $31.05 | $30.64 | $30.83 | $30.83 | 15,281 |
| 2025-02-18 | $30.59 | $30.90 | $30.58 | $30.73 | $30.73 | 26,621 |
| 2025-02-14 | $31.20 | $31.47 | $31.05 | $31.12 | $31.12 | 65,290 |
| 2025-02-13 | $31.07 | $31.24 | $30.97 | $31.09 | $31.09 | 27,182 |
| 2025-02-12 | $30.60 | $30.83 | $30.49 | $30.65 | $30.65 | 20,321 |
| 2025-02-11 | $31.14 | $31.18 | $30.85 | $30.99 | $30.99 | 55,971 |
| 2025-02-10 | $30.48 | $30.85 | $30.34 | $30.81 | $30.81 | 79,518 |
| 2025-02-07 | $30.76 | $30.95 | $30.56 | $30.77 | $30.77 | 17,595 |
| 2025-02-06 | $31.06 | $31.16 | $30.68 | $30.83 | $30.83 | 48,553 |
| 2025-02-05 | $31.34 | $31.43 | $31.22 | $31.43 | $31.43 | 63,694 |
| 2025-02-04 | $30.82 | $30.91 | $30.70 | $30.91 | $30.91 | 16,930 |
| 2025-02-03 | $30.99 | $31.42 | $30.95 | $31.06 | $31.06 | 31,503 |
| 2025-01-31 | $31.35 | $31.59 | $31.20 | $31.26 | $31.26 | 16,265 |
| 2025-01-30 | $31.03 | $31.49 | $31.03 | $31.44 | $31.44 | 22,444 |
| 2025-01-29 | $30.85 | $30.99 | $30.54 | $30.75 | $30.75 | 30,040 |
| 2025-01-28 | $31.04 | $31.04 | $30.72 | $30.90 | $30.90 | 31,030 |
| 2025-01-27 | $31.01 | $31.01 | $30.42 | $30.76 | $30.76 | 38,631 |
| 2025-01-24 | $30.38 | $30.53 | $30.20 | $30.42 | $30.42 | 61,782 |
| 2025-01-23 | $30.64 | $30.76 | $30.43 | $30.70 | $30.70 | 446,519 |
| 2025-01-22 | $31.22 | $31.22 | $30.25 | $30.29 | $30.29 | 177,678 |
| 2025-01-21 | $31.41 | $31.74 | $31.40 | $31.63 | $31.63 | 29,756 |
| 2025-01-17 | $30.99 | $31.01 | $30.70 | $30.79 | $30.79 | 20,778 |
| 2025-01-16 | $30.39 | $31.00 | $30.39 | $30.87 | $30.87 | 27,228 |
| 2025-01-15 | $30.45 | $30.61 | $30.21 | $30.48 | $30.48 | 71,839 |
| 2025-01-14 | $28.98 | $29.20 | $28.78 | $28.96 | $28.96 | 157,608 |
| 2025-01-13 | $29.25 | $29.82 | $28.90 | $29.41 | $29.41 | 120,939 |
| 2025-01-10 | $29.18 | $29.49 | $29.03 | $29.49 | $29.49 | 194,315 |
| 2025-01-08 | $29.45 | $29.89 | $29.45 | $29.70 | $29.70 | 25,930 |
| 2025-01-07 | $31.08 | $31.27 | $30.73 | $30.85 | $30.85 | 64,206 |
| 2025-01-06 | $30.77 | $31.34 | $30.58 | $30.95 | $30.95 | 26,415 |
| 2025-01-03 | $31.29 | $31.44 | $30.62 | $30.79 | $30.79 | 62,271 |
| 2025-01-02 | $31.59 | $31.72 | $31.10 | $31.53 | $31.53 | 10,655 |
| 2024-12-31 | $31.79 | $32.63 | $31.07 | $31.76 | $31.76 | 17,031 |
| 2024-12-30 | $31.66 | $32.19 | $31.61 | $31.81 | $31.81 | 34,177 |
| 2024-12-27 | $31.74 | $32.43 | $31.74 | $32.07 | $32.07 | 55,849 |
| 2024-12-26 | $31.35 | $33.62 | $31.35 | $32.51 | $32.51 | 12,222 |
| 2024-12-24 | $32.47 | $32.91 | $30.00 | $32.86 | $32.86 | 5,356 |
| 2024-12-23 | $31.62 | $31.95 | $31.53 | $31.74 | $31.74 | 75,141 |
| 2024-12-20 | $31.30 | $31.97 | $31.30 | $31.77 | $31.77 | 234,750 |
| 2024-12-19 | $32.77 | $32.77 | $32.19 | $32.38 | $32.38 | 85,282 |
| 2024-12-18 | $32.46 | $33.05 | $31.90 | $31.90 | $31.90 | 15,400 |
| 2024-12-17 | $32.65 | $33.17 | $32.54 | $32.78 | $32.78 | 19,075 |
| 2024-12-16 | $33.18 | $33.54 | $32.77 | $32.81 | $32.81 | 19,969 |
| 2024-12-13 | $33.26 | $33.42 | $32.62 | $32.65 | $32.65 | 14,515 |
| 2024-12-12 | $33.51 | $33.51 | $32.87 | $32.96 | $32.96 | 33,519 |
| 2024-12-11 | $32.96 | $33.20 | $32.63 | $32.73 | $32.73 | 12,560 |
| 2024-12-10 | $33.65 | $33.85 | $33.41 | $33.44 | $33.44 | 13,286 |
| 2024-12-09 | $34.06 | $34.52 | $33.68 | $33.68 | $33.68 | 8,204 |
| 2024-12-06 | $34.60 | $35.01 | $33.92 | $33.92 | $33.92 | 10,355 |
| 2024-12-05 | $35.28 | $35.88 | $34.70 | $34.70 | $34.70 | 8,733 |
| 2024-12-04 | $34.51 | $35.29 | $34.50 | $35.29 | $35.29 | 15,508 |
| 2024-12-03 | $34.77 | $35.02 | $34.32 | $34.32 | $34.32 | 114,728 |
| 2024-12-02 | $34.57 | $35.03 | $33.79 | $34.70 | $34.70 | 14,489 |
| 2024-11-29 | $35.25 | $35.57 | $35.21 | $35.48 | $34.86 | 10,729 |
| 2024-11-27 | $35.00 | $35.62 | $34.53 | $35.09 | $34.48 | 10,685 |
| 2024-11-26 | $34.85 | $35.41 | $34.49 | $35.41 | $34.79 | 9,156 |
| 2024-11-25 | $35.19 | $35.91 | $34.79 | $34.99 | $34.38 | 15,483 |
| 2024-11-22 | $35.05 | $35.71 | $34.62 | $35.10 | $34.49 | 9,734 |
| 2024-11-21 | $35.09 | $35.50 | $34.79 | $35.06 | $34.45 | 26,107 |
| 2024-11-20 | $35.25 | $35.25 | $34.49 | $34.63 | $34.03 | 12,802 |
| 2024-11-19 | $34.20 | $34.79 | $34.02 | $34.68 | $34.07 | 53,803 |
| 2024-11-18 | $34.18 | $34.85 | $33.95 | $34.66 | $34.05 | 22,412 |
| 2024-11-15 | $34.22 | $34.85 | $33.74 | $34.20 | $33.60 | 16,817 |
| 2024-11-14 | $34.20 | $34.62 | $33.66 | $34.05 | $33.46 | 22,590 |
| 2024-11-13 | $33.30 | $33.57 | $33.07 | $33.57 | $32.98 | 32,535 |
| 2024-11-12 | $33.89 | $34.03 | $33.58 | $33.70 | $33.11 | 29,405 |
| 2024-11-11 | $34.61 | $34.70 | $34.29 | $34.56 | $33.96 | 21,269 |
| 2024-11-08 | $34.13 | $34.49 | $34.07 | $34.21 | $34.21 | 18,301 |
| 2024-11-07 | $34.29 | $34.62 | $33.85 | $34.57 | $34.57 | 16,803 |
| 2024-11-06 | $33.78 | $34.20 | $33.70 | $33.90 | $33.90 | 8,138 |
| 2024-11-05 | $34.32 | $34.86 | $34.32 | $34.86 | $34.86 | 7,757 |
| 2024-11-04 | $33.90 | $34.01 | $33.32 | $33.98 | $33.98 | 14,388 |
| 2024-11-01 | $33.78 | $34.02 | $33.42 | $33.95 | $33.95 | 8,658 |
| 2024-10-31 | $33.25 | $33.41 | $32.88 | $33.41 | $33.41 | 19,525 |
| 2024-10-30 | $34.59 | $34.62 | $34.01 | $34.01 | $34.01 | 11,919 |
| 2024-10-29 | $34.01 | $34.26 | $34.00 | $34.04 | $34.04 | 12,995 |
| 2024-10-28 | $34.50 | $34.54 | $34.29 | $34.32 | $34.32 | 22,685 |
| 2024-10-25 | $34.19 | $34.70 | $34.13 | $34.20 | $34.20 | 7,795 |
| 2024-10-24 | $34.58 | $35.05 | $34.02 | $34.31 | $34.31 | 10,799 |
| 2024-10-23 | $35.03 | $35.41 | $34.92 | $34.92 | $34.92 | 7,264 |
| 2024-10-22 | $34.80 | $35.30 | $34.80 | $35.06 | $35.06 | 13,072 |
| 2024-10-21 | $35.25 | $35.45 | $35.15 | $35.36 | $35.36 | 23,629 |
| 2024-10-18 | $35.43 | $35.78 | $35.43 | $35.56 | $35.56 | 22,598 |
| 2024-10-17 | $35.50 | $35.62 | $35.43 | $35.45 | $35.45 | 7,444 |
| 2024-10-16 | $35.62 | $35.99 | $35.40 | $35.92 | $35.92 | 7,929 |
| 2024-10-15 | $34.85 | $35.01 | $34.41 | $34.59 | $34.59 | 4,635 |
| 2024-10-14 | $33.96 | $34.33 | $33.93 | $34.31 | $34.31 | 12,595 |
| 2024-10-11 | $33.29 | $33.56 | $33.17 | $33.56 | $33.56 | 19,131 |
| 2024-10-10 | $33.08 | $33.11 | $32.81 | $33.02 | $33.02 | 16,225 |
| 2024-10-09 | $33.39 | $33.39 | $33.19 | $33.38 | $33.38 | 5,176 |
| 2024-10-08 | $33.04 | $33.26 | $32.97 | $33.26 | $33.26 | 8,143 |
| 2024-10-07 | $33.51 | $33.55 | $33.04 | $33.10 | $33.10 | 14,237 |
| 2024-10-04 | $33.81 | $34.13 | $33.46 | $33.73 | $33.73 | 10,098 |
| 2024-10-03 | $34.41 | $34.48 | $33.90 | $34.42 | $34.42 | 13,028 |
| 2024-10-02 | $34.76 | $35.27 | $34.60 | $35.27 | $35.27 | 28,612 |
| 2024-10-01 | $36.01 | $36.56 | $35.58 | $35.76 | $35.76 | 4,363 |
| 2024-09-30 | $35.59 | $36.08 | $35.42 | $35.48 | $35.48 | 3,376 |
| 2024-09-27 | $35.94 | $36.10 | $35.70 | $35.78 | $35.78 | 5,434 |
| 2024-09-26 | $35.36 | $36.00 | $35.36 | $35.60 | $35.60 | 4,161 |
| 2024-09-25 | $35.25 | $35.71 | $35.25 | $35.60 | $35.60 | 9,964 |
| 2024-09-24 | $35.41 | $35.85 | $35.36 | $35.57 | $35.57 | 9,137 |
| 2024-09-23 | $35.46 | $35.68 | $35.12 | $35.63 | $35.63 | 18,544 |
| 2024-09-20 | $35.49 | $35.77 | $35.16 | $35.63 | $35.63 | 34,036 |
| 2024-09-19 | $34.62 | $35.53 | $34.56 | $35.52 | $35.52 | 66,484 |
| 2024-09-18 | $35.84 | $35.84 | $35.23 | $35.41 | $35.41 | 50,222 |
| 2024-09-17 | $35.91 | $36.17 | $35.74 | $35.84 | $35.84 | 3,264 |
| 2024-09-16 | $35.47 | $35.71 | $35.47 | $35.71 | $35.71 | 4,019 |
| 2024-09-13 | $35.17 | $35.34 | $35.17 | $35.22 | $35.22 | 7,389 |
| 2024-09-12 | $35.14 | $35.14 | $34.79 | $35.08 | $35.08 | 8,054 |
| 2024-09-11 | $35.08 | $35.29 | $34.90 | $35.20 | $35.20 | 6,523 |
| 2024-09-10 | $35.42 | $35.42 | $35.13 | $35.22 | $35.22 | 10,529 |
| 2024-09-09 | $35.46 | $35.66 | $35.44 | $35.63 | $35.63 | 26,093 |
| 2024-09-06 | $35.43 | $35.72 | $35.37 | $35.57 | $35.57 | 190,070 |
| 2024-09-05 | $35.56 | $35.56 | $35.00 | $35.12 | $35.12 | 211,111 |
| 2024-09-04 | $33.89 | $34.28 | $33.89 | $34.11 | $34.11 | 6,950 |
| 2024-09-03 | $34.04 | $34.21 | $33.95 | $34.01 | $34.01 | 5,388 |
| 2024-08-30 | $34.07 | $34.25 | $33.75 | $33.91 | $33.91 | 11,605 |
| 2024-08-29 | $33.22 | $33.62 | $33.22 | $33.38 | $33.38 | 6,407 |
| 2024-08-28 | $33.55 | $33.71 | $33.31 | $33.42 | $33.42 | 3,023 |
| 2024-08-27 | $33.14 | $33.35 | $33.14 | $33.27 | $33.27 | 21,439 |
| 2024-08-26 | $32.96 | $33.33 | $32.68 | $32.88 | $32.88 | 4,007 |
| 2024-08-23 | $32.98 | $33.38 | $32.83 | $33.20 | $33.20 | 4,145 |
| 2024-08-22 | $32.50 | $32.65 | $32.27 | $32.45 | $32.45 | 125,192 |
| 2024-08-21 | $32.26 | $32.36 | $32.05 | $32.24 | $32.24 | 146,624 |
| 2024-08-20 | $32.88 | $33.01 | $32.69 | $32.81 | $32.81 | 140,351 |
| 2024-08-19 | $33.36 | $33.50 | $33.36 | $33.50 | $33.50 | 3,387 |
| 2024-08-16 | $33.03 | $33.12 | $32.90 | $33.02 | $33.02 | 3,492 |
| 2024-08-15 | $33.03 | $33.30 | $33.03 | $33.21 | $33.21 | 10,831 |
| 2024-08-14 | $32.98 | $33.37 | $32.98 | $33.16 | $33.16 | 6,958 |
| 2024-08-13 | $32.87 | $33.01 | $32.78 | $32.93 | $32.93 | 12,303 |
| 2024-08-12 | $32.10 | $32.54 | $32.10 | $32.54 | $32.54 | 13,517 |
| 2024-08-09 | $32.45 | $32.71 | $32.01 | $32.71 | $32.71 | 105,784 |
| 2024-08-08 | $31.89 | $32.23 | $31.89 | $32.19 | $32.19 | 18,278 |
| 2024-08-07 | $32.13 | $32.40 | $31.83 | $31.83 | $31.83 | 23,572 |
| 2024-08-06 | $31.26 | $31.65 | $31.26 | $31.61 | $31.61 | 98,802 |
| 2024-08-05 | $32.24 | $32.26 | $31.63 | $31.80 | $31.80 | 12,424 |
| 2024-08-02 | $33.84 | $34.10 | $33.52 | $34.10 | $34.10 | 10,806 |
| 2024-08-01 | $33.26 | $33.55 | $32.91 | $32.95 | $32.95 | 35,935 |
| 2024-07-31 | $32.81 | $33.20 | $32.81 | $32.94 | $32.94 | 110,697 |
| 2024-07-30 | $32.47 | $32.60 | $32.32 | $32.49 | $32.49 | 166,089 |
| 2024-07-29 | $32.78 | $33.07 | $32.58 | $32.75 | $32.75 | 97,358 |
| 2024-07-26 | $32.32 | $32.56 | $32.13 | $32.40 | $32.40 | 12,233 |
| 2024-07-25 | $32.39 | $32.39 | $32.03 | $32.29 | $32.29 | 19,250 |
| 2024-07-24 | $32.44 | $32.54 | $32.19 | $32.21 | $32.21 | 20,830 |
| 2024-07-23 | $32.46 | $32.47 | $32.24 | $32.40 | $32.40 | 110,708 |
| 2024-07-22 | $32.93 | $32.95 | $32.65 | $32.88 | $32.88 | 8,055 |
| 2024-07-19 | $33.07 | $33.19 | $32.81 | $33.11 | $33.11 | 11,748 |
| 2024-07-18 | $33.44 | $33.59 | $33.30 | $33.56 | $33.56 | 20,377 |
| 2024-07-17 | $33.07 | $33.25 | $32.93 | $32.95 | $32.95 | 14,210 |
| 2024-07-16 | $32.65 | $32.82 | $32.18 | $32.45 | $32.45 | 32,736 |
| 2024-07-15 | $34.13 | $34.15 | $33.76 | $33.82 | $33.82 | 31,974 |
| 2024-07-12 | $34.45 | $35.38 | $34.39 | $34.60 | $34.60 | 24,493 |
| 2024-07-11 | $35.79 | $35.79 | $35.13 | $35.20 | $35.20 | 374,991 |
| 2024-07-10 | $33.69 | $34.37 | $33.67 | $33.99 | $33.99 | 19,070 |
| 2024-07-09 | $32.86 | $33.46 | $32.81 | $32.94 | $32.94 | 9,985 |
| 2024-07-08 | $32.52 | $32.54 | $32.08 | $32.27 | $32.27 | 36,698 |
| 2024-07-05 | $32.06 | $32.64 | $31.95 | $32.64 | $32.64 | 13,031 |
| 2024-07-03 | $30.82 | $31.25 | $30.82 | $31.12 | $31.12 | 8,806 |
| 2024-07-02 | $30.13 | $30.32 | $29.70 | $30.06 | $30.06 | 32,893 |
| 2024-07-01 | $30.70 | $30.93 | $29.98 | $30.33 | $30.33 | 22,423 |
| 2024-06-28 | $30.50 | $30.57 | $30.07 | $30.11 | $30.11 | 43,262 |
| 2024-06-27 | $31.00 | $31.07 | $30.50 | $30.85 | $30.85 | 58,299 |
| 2024-06-26 | $31.22 | $31.61 | $31.11 | $31.44 | $31.44 | 68,657 |
| 2024-06-25 | $31.67 | $31.73 | $31.30 | $31.70 | $31.70 | 44,262 |
| 2024-06-24 | $31.58 | $31.87 | $31.50 | $31.87 | $31.87 | 61,652 |
| 2024-06-21 | $31.83 | $32.30 | $31.59 | $31.76 | $31.76 | 23,557 |
| 2024-06-20 | $31.39 | $31.94 | $30.95 | $31.94 | $31.94 | 68,890 |
| 2024-06-18 | $30.90 | $31.05 | $30.84 | $31.05 | $31.05 | 133,747 |
| 2024-06-17 | $31.15 | $31.17 | $30.65 | $30.99 | $30.99 | 42,227 |
| 2024-06-14 | $31.93 | $32.03 | $31.46 | $31.91 | $31.91 | 25,027 |
| 2024-06-13 | $32.47 | $33.00 | $32.40 | $33.00 | $33.00 | 35,351 |
| 2024-06-12 | $31.70 | $31.92 | $31.26 | $31.72 | $31.72 | 23,235 |
| 2024-06-11 | $29.89 | $30.96 | $29.89 | $30.93 | $30.93 | 17,073 |
| 2024-06-10 | $31.16 | $31.70 | $30.82 | $31.17 | $31.17 | 11,524 |
| 2024-06-07 | $31.27 | $31.34 | $30.51 | $31.34 | $31.34 | 8,975 |
| 2024-06-06 | $31.18 | $31.65 | $31.04 | $31.65 | $31.65 | 10,238 |
| 2024-06-05 | $31.40 | $31.89 | $31.17 | $31.22 | $31.22 | 12,107 |
| 2024-06-04 | $31.12 | $31.45 | $30.98 | $31.44 | $31.44 | 17,152 |
| 2024-06-03 | $30.75 | $31.17 | $30.56 | $30.56 | $30.56 | 18,059 |
| 2024-05-31 | $31.85 | $32.46 | $31.49 | $31.78 | $30.88 | 19,555 |
| 2024-05-30 | $31.45 | $31.76 | $31.03 | $31.35 | $30.46 | 40,647 |
| 2024-05-29 | $30.85 | $31.49 | $30.85 | $30.95 | $30.07 | 77,061 |
| 2024-05-28 | $31.15 | $31.51 | $31.10 | $31.31 | $30.42 | 185,634 |
| 2024-05-24 | $31.84 | $31.94 | $31.44 | $31.89 | $31.89 | 70,819 |
| 2024-05-23 | $32.75 | $32.75 | $32.08 | $32.29 | $32.29 | 157,346 |
| 2024-05-22 | $34.70 | $34.70 | $33.56 | $34.12 | $34.12 | 13,678 |
| 2024-05-21 | $33.59 | $34.13 | $33.24 | $33.90 | $33.90 | 86,028 |
| 2024-05-20 | $34.99 | $35.00 | $34.06 | $34.16 | $34.16 | 7,083 |
| 2024-05-17 | $34.96 | $34.96 | $34.10 | $34.54 | $34.54 | 4,736 |
| 2024-05-16 | $33.82 | $34.46 | $33.71 | $33.98 | $33.98 | 67,365 |
| 2024-05-15 | $34.15 | $34.30 | $33.97 | $34.20 | $34.20 | 47,105 |
| 2024-05-14 | $33.63 | $34.17 | $33.52 | $33.85 | $33.85 | 203,846 |
| 2024-05-13 | $33.16 | $33.16 | $32.98 | $33.10 | $33.10 | 130,676 |
| 2024-05-10 | $32.56 | $33.37 | $32.56 | $33.01 | $33.01 | 3,189 |
| 2024-05-09 | $33.12 | $33.60 | $32.66 | $33.53 | $33.53 | 8,819 |
| 2024-05-08 | $32.78 | $32.97 | $32.67 | $32.93 | $32.93 | 18,770 |
| 2024-05-07 | $32.92 | $33.30 | $32.20 | $33.27 | $33.27 | 15,015 |
| 2024-05-06 | $32.48 | $32.52 | $31.45 | $32.52 | $32.52 | 4,707 |
| 2024-05-03 | $31.91 | $32.42 | $31.62 | $32.23 | $32.23 | 9,577 |
| 2024-05-02 | $31.44 | $31.94 | $31.41 | $31.71 | $31.71 | 6,205 |
| 2024-05-01 | $32.67 | $32.67 | $31.36 | $31.93 | $31.93 | 15,201 |
| 2024-04-30 | $31.28 | $31.77 | $31.28 | $31.60 | $31.60 | 83,851 |
| 2024-04-29 | $32.37 | $32.37 | $31.54 | $32.15 | $32.15 | 17,564 |
| 2024-04-26 | $31.58 | $31.84 | $30.60 | $31.52 | $31.52 | 8,221 |
| 2024-04-25 | $31.11 | $31.80 | $31.03 | $31.60 | $31.60 | 36,363 |
| 2024-04-24 | $30.62 | $31.26 | $30.52 | $30.53 | $30.53 | 110,378 |
| 2024-04-23 | $30.76 | $31.12 | $30.60 | $30.88 | $30.88 | 27,883 |
| 2024-04-22 | $30.85 | $30.90 | $30.54 | $30.58 | $30.58 | 13,442 |
| 2024-04-19 | $30.42 | $30.60 | $30.07 | $30.44 | $30.44 | 8,380 |
| 2024-04-18 | $30.16 | $30.39 | $29.90 | $30.21 | $30.21 | 25,074 |
| 2024-04-17 | $29.79 | $29.94 | $29.24 | $29.24 | $29.24 | 33,436 |
| 2024-04-16 | $29.64 | $29.75 | $29.00 | $29.41 | $29.41 | 38,848 |
| 2024-04-15 | $30.01 | $30.11 | $29.58 | $29.58 | $29.58 | 19,315 |
| 2024-04-12 | $30.12 | $30.14 | $29.57 | $29.75 | $29.75 | 13,120 |
| 2024-04-11 | $29.70 | $29.95 | $29.53 | $29.73 | $29.73 | 26,339 |
| 2024-04-10 | $30.13 | $30.15 | $29.60 | $30.11 | $30.11 | 18,790 |
| 2024-04-09 | $30.52 | $30.52 | $30.21 | $30.30 | $30.30 | 25,414 |
| 2024-04-08 | $30.28 | $30.49 | $30.13 | $30.30 | $30.30 | 25,365 |
| 2024-04-05 | $30.83 | $31.02 | $30.68 | $31.02 | $31.02 | 13,103 |
| 2024-04-04 | $32.11 | $32.11 | $31.25 | $31.40 | $31.40 | 22,596 |
| 2024-04-03 | $31.46 | $31.70 | $31.37 | $31.40 | $31.40 | 22,596 |
| 2024-04-02 | $31.69 | $32.04 | $31.37 | $31.50 | $31.50 | 9,994 |
| 2024-04-01 | $29.65 | $32.50 | $29.65 | $31.50 | $31.50 | 9,945 |
| 2024-03-28 | $31.59 | $31.96 | $31.27 | $31.96 | $31.96 | 5,615 |
| 2024-03-27 | $31.72 | $32.33 | $31.67 | $32.33 | $32.33 | 19,153 |
| 2024-03-26 | $32.27 | $32.50 | $31.86 | $31.90 | $31.90 | 11,886 |
| 2024-03-25 | $32.50 | $32.64 | $32.20 | $32.64 | $32.64 | 12,521 |
| 2024-03-22 | $32.57 | $32.64 | $32.24 | $32.63 | $32.63 | 7,331 |
| 2024-03-21 | $32.68 | $32.97 | $32.32 | $32.32 | $32.32 | 29,518 |
| 2024-03-20 | $32.63 | $33.24 | $32.56 | $32.85 | $32.85 | 16,770 |
| 2024-03-19 | $32.24 | $32.42 | $32.16 | $32.21 | $32.21 | 12,989 |
| 2024-03-18 | $32.19 | $32.55 | $31.96 | $32.30 | $32.30 | 14,689 |
| 2024-03-15 | $33.21 | $33.25 | $33.10 | $33.25 | $33.25 | 8,732 |
| 2024-03-14 | $33.13 | $33.35 | $33.05 | $33.15 | $33.15 | 4,514 |
| 2024-03-13 | $33.29 | $33.50 | $33.14 | $33.49 | $33.49 | 11,537 |
| 2024-03-12 | $32.99 | $33.13 | $32.72 | $33.04 | $33.04 | 89,691 |
| 2024-03-11 | $33.55 | $34.12 | $33.44 | $33.77 | $33.77 | 65,398 |
| 2024-03-08 | $33.60 | $33.70 | $33.54 | $33.59 | $33.59 | 13,767 |
| 2024-03-07 | $33.52 | $33.65 | $33.19 | $33.20 | $33.20 | 10,160 |
| 2024-03-06 | $32.80 | $33.05 | $32.62 | $32.75 | $32.75 | 41,591 |
| 2024-03-05 | $32.35 | $32.67 | $32.30 | $32.66 | $32.66 | 123,711 |
| 2024-03-04 | $31.68 | $32.25 | $31.68 | $32.25 | $32.25 | 24,453 |
| 2024-03-01 | $31.72 | $32.13 | $31.70 | $32.13 | $32.13 | 9,415 |
| 2024-02-29 | $32.31 | $32.31 | $31.73 | $32.08 | $32.08 | 20,524 |
| 2024-02-28 | $31.56 | $31.85 | $31.53 | $31.85 | $31.85 | 12,016 |
| 2024-02-27 | $31.73 | $32.09 | $31.68 | $32.09 | $32.09 | 19,489 |
| 2024-02-26 | $32.00 | $32.00 | $31.20 | $31.82 | $31.82 | 12,367 |
| 2024-02-23 | $32.18 | $32.42 | $32.10 | $32.10 | $32.10 | 15,241 |
| 2024-02-22 | $32.35 | $32.43 | $32.12 | $32.43 | $32.43 | 46,270 |
| 2024-02-21 | $32.63 | $32.76 | $32.54 | $32.64 | $32.64 | 14,226 |
| 2024-02-20 | $32.70 | $32.81 | $32.45 | $32.79 | $32.79 | 48,101 |
| 2024-02-16 | $32.30 | $32.41 | $32.12 | $32.40 | $32.40 | 8,419 |
| 2024-02-15 | $32.10 | $32.42 | $31.95 | $32.33 | $32.33 | 14,465 |
| 2024-02-14 | $31.50 | $31.85 | $31.21 | $31.49 | $31.49 | 66,176 |
| 2024-02-13 | $31.75 | $31.78 | $30.99 | $31.74 | $31.74 | 194,391 |
| 2024-02-12 | $31.35 | $31.81 | $31.27 | $31.62 | $31.62 | 333,645 |
| 2024-02-09 | $31.26 | $31.30 | $31.07 | $31.28 | $31.28 | 15,652 |
| 2024-02-08 | $31.62 | $31.62 | $31.27 | $31.58 | $31.58 | 13,116 |
| 2024-02-07 | $32.14 | $32.14 | $31.93 | $32.05 | $32.05 | 12,337 |
| 2024-02-06 | $31.77 | $32.07 | $31.72 | $32.07 | $32.07 | 7,183 |
| 2024-02-05 | $32.26 | $32.26 | $31.50 | $31.96 | $31.96 | 15,735 |
| 2024-02-02 | $32.47 | $32.66 | $32.45 | $32.66 | $32.66 | 4,041 |
| 2024-02-01 | $32.96 | $33.33 | $32.85 | $33.33 | $33.33 | 4,323 |
| 2024-01-31 | $32.70 | $33.03 | $32.70 | $32.75 | $32.75 | 11,976 |
| 2024-01-30 | $32.47 | $32.75 | $32.34 | $32.34 | $32.34 | 4,147 |
| 2024-01-29 | $32.22 | $32.58 | $31.93 | $32.58 | $32.58 | 5,168 |
| 2024-01-26 | $32.37 | $32.54 | $32.34 | $32.42 | $32.42 | 7,240 |
| 2024-01-25 | $31.77 | $31.85 | $31.44 | $31.71 | $31.71 | 4,788 |
| 2024-01-24 | $32.42 | $32.42 | $31.79 | $31.89 | $31.89 | 8,145 |
| 2024-01-23 | $31.95 | $32.12 | $31.66 | $32.06 | $32.06 | 7,781 |
| 2024-01-22 | $32.27 | $32.30 | $32.01 | $32.06 | $32.06 | 33,825 |
| 2024-01-19 | $31.58 | $31.78 | $31.58 | $31.78 | $31.78 | 5,849 |
| 2024-01-18 | $31.84 | $31.89 | $31.63 | $31.87 | $31.87 | 17,255 |
| 2024-01-17 | $31.53 | $32.10 | $31.53 | $31.92 | $31.92 | 9,214 |
| 2024-01-16 | $32.84 | $33.09 | $32.79 | $32.89 | $32.89 | 2,722 |
| 2024-01-12 | $33.15 | $33.20 | $32.94 | $33.15 | $33.15 | 3,248 |
| 2024-01-11 | $32.87 | $32.87 | $32.24 | $32.44 | $32.44 | 5,503 |
| 2024-01-10 | $33.21 | $33.74 | $33.21 | $33.42 | $33.42 | 1,562 |
| 2024-01-09 | $32.70 | $33.21 | $32.68 | $33.15 | $33.15 | 6,835 |
| 2024-01-08 | $32.74 | $32.81 | $32.70 | $32.74 | $32.74 | 9,458 |
| 2024-01-05 | $32.69 | $32.71 | $32.52 | $32.67 | $32.67 | 5,919 |
| 2024-01-04 | $32.67 | $32.85 | $32.62 | $32.85 | $32.85 | 8,321 |
| 2024-01-03 | $32.28 | $32.42 | $32.17 | $32.42 | $32.42 | 7,548 |
| 2024-01-02 | $32.16 | $32.40 | $32.16 | $32.18 | $32.18 | 5,559 |
| 2023-12-29 | $32.81 | $33.39 | $32.31 | $32.98 | $32.98 | 3,198 |
| 2023-12-28 | $32.99 | $33.11 | $32.90 | $33.03 | $33.03 | 3,920 |
| 2023-12-27 | $33.43 | $33.47 | $33.35 | $33.47 | $33.47 | 6,414 |
| 2023-12-26 | $33.72 | $33.90 | $33.58 | $33.66 | $33.66 | 6,825 |
| 2023-12-22 | $34.89 | $34.89 | $33.78 | $34.85 | $34.85 | 5,649 |
| 2023-12-21 | $33.23 | $33.44 | $33.19 | $33.26 | $33.26 | 28,902 |
| 2023-12-20 | $33.74 | $34.18 | $33.54 | $33.54 | $33.54 | 4,611 |
| 2023-12-19 | $33.64 | $33.65 | $33.57 | $33.61 | $33.61 | 3,599 |
| 2023-12-18 | $33.27 | $33.27 | $32.80 | $32.89 | $32.89 | 6,116 |
| 2023-12-15 | $33.19 | $33.37 | $33.10 | $33.17 | $33.17 | 8,529 |
| 2023-12-14 | $34.02 | $34.46 | $33.56 | $33.56 | $33.56 | 3,078 |
| 2023-12-13 | $33.88 | $34.49 | $33.87 | $34.46 | $34.46 | 3,887 |
| 2023-12-12 | $33.64 | $34.00 | $33.60 | $34.00 | $34.00 | 31,934 |
| 2023-12-11 | $33.91 | $34.41 | $33.81 | $34.41 | $34.41 | 262,192 |
| 2023-12-08 | $34.25 | $34.43 | $34.25 | $34.43 | $34.43 | 4,009 |
| 2023-12-07 | $33.67 | $34.51 | $33.67 | $34.51 | $34.51 | 4,895 |
| 2023-12-06 | $33.11 | $33.88 | $33.10 | $33.50 | $33.50 | 9,376 |
| 2023-12-05 | $33.66 | $33.97 | $33.50 | $33.55 | $32.97 | 5,070 |
| 2023-12-04 | $31.31 | $33.72 | $31.31 | $33.06 | $32.49 | 25,822 |
| 2023-12-01 | $32.72 | $33.70 | $31.85 | $33.70 | $33.70 | 6,347 |
| 2023-11-30 | $32.33 | $33.37 | $32.33 | $33.19 | $33.19 | 8,734 |
| 2023-11-29 | $34.42 | $34.42 | $33.88 | $33.91 | $33.91 | 145,377 |
| 2023-11-28 | $34.20 | $35.54 | $33.84 | $34.49 | $34.49 | 189,029 |
| 2023-11-27 | $34.20 | $34.20 | $34.00 | $34.19 | $34.19 | 63,051 |
| 2023-11-24 | $33.89 | $34.23 | $33.89 | $34.23 | $34.23 | 2,469 |
| 2023-11-22 | $33.33 | $34.16 | $33.10 | $33.23 | $33.23 | 49,473 |
| 2023-11-21 | $34.77 | $34.77 | $32.89 | $33.06 | $33.06 | 393,966 |
| 2023-11-20 | $33.46 | $34.95 | $33.46 | $34.26 | $34.26 | 11,442 |
| 2023-11-17 | $34.04 | $34.67 | $34.04 | $34.67 | $34.67 | 6,587 |
| 2023-11-16 | $34.30 | $34.59 | $33.82 | $33.82 | $33.82 | 3,429 |
| 2023-11-15 | $34.10 | $34.53 | $34.10 | $34.22 | $34.22 | 16,061 |
| 2023-11-14 | $34.08 | $34.35 | $33.90 | $34.14 | $34.14 | 18,254 |
| 2023-11-13 | $32.82 | $33.31 | $32.82 | $33.04 | $33.04 | 9,784 |
| 2023-11-10 | $32.44 | $32.94 | $32.44 | $32.87 | $32.87 | 11,635 |
| 2023-11-09 | $33.31 | $33.90 | $33.29 | $33.90 | $33.90 | 12,398 |
| 2023-11-08 | $33.45 | $33.89 | $32.76 | $33.29 | $33.29 | 12,217 |
| 2023-11-07 | $34.00 | $34.00 | $33.14 | $33.18 | $33.18 | 19,855 |
| 2023-11-06 | $34.00 | $34.09 | $33.36 | $33.38 | $33.38 | 92,752 |
| 2023-11-03 | $34.13 | $34.18 | $33.71 | $33.83 | $33.83 | 337,851 |
| 2023-11-02 | $33.25 | $33.35 | $32.96 | $33.13 | $33.13 | 195,239 |
| 2023-11-01 | $32.95 | $33.56 | $32.88 | $33.56 | $33.56 | 56,316 |
| 2023-10-31 | $32.70 | $32.94 | $32.47 | $32.82 | $32.82 | 168,373 |
| 2023-10-30 | $33.00 | $33.00 | $32.40 | $32.62 | $32.62 | 18,442 |
| 2023-10-27 | $32.29 | $32.50 | $32.00 | $32.28 | $32.28 | 7,695 |
| 2023-10-26 | $32.16 | $32.34 | $31.92 | $32.07 | $32.07 | 13,299 |
| 2023-10-25 | $31.31 | $31.75 | $31.25 | $31.52 | $31.52 | 51,247 |
| 2023-10-24 | $31.60 | $31.99 | $31.44 | $31.82 | $31.82 | 1,497,312 |
| 2023-10-23 | $30.28 | $31.07 | $30.28 | $31.07 | $31.07 | 6,192 |
| 2023-10-20 | $30.52 | $30.52 | $30.37 | $30.48 | $30.48 | 1,679 |
| 2023-10-19 | $30.48 | $30.96 | $30.39 | $30.92 | $30.92 | 5,848 |
| 2023-10-18 | $30.95 | $31.37 | $30.84 | $31.37 | $31.37 | 4,490 |
| 2023-10-17 | $31.00 | $31.27 | $31.00 | $31.05 | $31.05 | 3,702 |
| 2023-10-16 | $30.47 | $31.01 | $30.47 | $31.01 | $31.01 | 6,801 |
| 2023-10-13 | $30.12 | $30.12 | $29.70 | $29.92 | $29.92 | 4,734 |
| 2023-10-12 | $29.84 | $30.10 | $29.41 | $29.87 | $29.87 | 7,757 |
| 2023-10-11 | $29.98 | $29.98 | $29.29 | $29.95 | $29.95 | 7,760 |
| 2023-10-10 | $29.09 | $30.11 | $29.09 | $29.31 | $29.31 | 19,207 |
| 2023-10-09 | $28.56 | $29.19 | $28.00 | $28.23 | $28.23 | 16,758 |
| 2023-10-06 | $28.36 | $28.75 | $27.76 | $28.26 | $28.26 | 11,707 |
| 2023-10-05 | $28.06 | $28.39 | $27.86 | $28.10 | $28.10 | 7,037 |
| 2023-10-04 | $27.97 | $28.20 | $27.39 | $28.07 | $28.07 | 5,952 |
| 2023-10-03 | $28.20 | $28.29 | $27.50 | $27.90 | $27.90 | 34,497 |
| 2023-10-02 | $29.14 | $29.14 | $28.46 | $28.51 | $28.51 | 11,927 |
| 2023-09-29 | $29.66 | $29.66 | $28.47 | $28.57 | $28.57 | 5,588 |
| 2023-09-28 | $27.97 | $28.40 | $27.83 | $28.10 | $28.10 | 12,058 |
| 2023-09-27 | $28.29 | $28.65 | $27.99 | $28.35 | $28.35 | 5,376 |
| 2023-09-26 | $28.95 | $29.14 | $28.73 | $28.90 | $28.90 | 2,916 |
| 2023-09-25 | $28.94 | $29.19 | $28.05 | $29.19 | $29.19 | 5,103 |
| 2023-09-22 | $30.21 | $30.21 | $29.49 | $29.49 | $29.49 | 11,175 |
| 2023-09-21 | $30.28 | $30.55 | $29.96 | $30.31 | $30.31 | 15,072 |
| 2023-09-20 | $30.74 | $31.05 | $30.61 | $30.61 | $30.61 | 1,692 |
| 2023-09-19 | $30.38 | $30.60 | $30.16 | $30.60 | $30.60 | 1,357 |
| 2023-09-18 | $31.92 | $31.92 | $30.34 | $30.70 | $30.70 | 4,057 |
| 2023-09-15 | $31.45 | $31.56 | $30.70 | $30.70 | $30.70 | 2,291 |
| 2023-09-14 | $31.37 | $31.66 | $31.12 | $31.34 | $31.34 | 4,238 |
| 2023-09-13 | $30.20 | $30.58 | $30.20 | $30.58 | $30.58 | 1,560 |
| 2023-09-12 | $30.64 | $30.64 | $30.38 | $30.38 | $30.38 | 1,532 |
| 2023-09-11 | $30.99 | $31.65 | $30.99 | $31.65 | $31.65 | 5,328 |
| 2023-09-08 | $30.51 | $31.20 | $29.91 | $31.20 | $31.20 | 6,752 |
| 2023-09-07 | $30.75 | $30.75 | $29.68 | $30.63 | $30.63 | 10,200 |
| 2023-09-06 | $30.08 | $30.35 | $29.48 | $30.11 | $30.11 | 6,183 |
| 2023-09-05 | $30.63 | $30.63 | $30.04 | $30.26 | $30.26 | 4,235 |
| 2023-09-01 | $30.80 | $30.80 | $29.89 | $30.80 | $30.80 | 3,965 |
| 2023-08-31 | $30.60 | $31.05 | $30.59 | $30.91 | $30.91 | 4,359 |
| 2023-08-30 | $30.83 | $31.33 | $30.52 | $31.33 | $31.33 | 1,478 |
| 2023-08-29 | $30.18 | $30.99 | $29.76 | $30.95 | $30.95 | 5,649 |
| 2023-08-28 | $29.36 | $30.55 | $29.36 | $30.14 | $30.14 | 6,251 |
| 2023-08-25 | $29.68 | $30.07 | $29.67 | $30.07 | $30.07 | 1,779 |
| 2023-08-24 | $29.86 | $30.38 | $29.84 | $30.01 | $30.01 | 5,392 |
| 2023-08-23 | $29.80 | $30.16 | $29.80 | $30.11 | $30.11 | 19,639 |
| 2023-08-22 | $29.20 | $29.99 | $29.20 | $29.27 | $29.27 | 3,639 |
| 2023-08-21 | $29.33 | $29.43 | $29.10 | $29.20 | $29.20 | 5,337 |
| 2023-08-18 | $29.56 | $30.04 | $29.43 | $30.04 | $30.04 | 5,655 |
| 2023-08-17 | $29.90 | $30.10 | $29.18 | $29.56 | $29.56 | 6,904 |
| 2023-08-16 | $29.95 | $30.36 | $29.64 | $29.64 | $29.64 | 6,174 |
| 2023-08-15 | $30.04 | $31.45 | $29.74 | $30.01 | $30.01 | 2,352 |
| 2023-08-14 | $30.26 | $30.99 | $30.20 | $30.35 | $30.35 | 24,455 |
| 2023-08-11 | $30.57 | $30.58 | $29.83 | $30.48 | $30.48 | 55,151 |
| 2023-08-10 | $30.87 | $31.55 | $30.72 | $30.72 | $30.72 | 474,171 |
| 2023-08-09 | $31.48 | $31.48 | $30.32 | $31.10 | $31.10 | 218,383 |
| 2023-08-08 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1,021 |
| 2023-08-07 | $32.18 | $32.96 | $32.18 | $32.96 | $32.96 | 1,660 |
| 2023-08-04 | $31.75 | $32.35 | $31.42 | $32.35 | $32.35 | 3,641 |
| 2023-08-03 | $31.93 | $31.93 | $31.44 | $31.76 | $31.76 | 1,428 |
| 2023-08-02 | $32.47 | $33.22 | $31.69 | $33.22 | $33.22 | 2,579 |
| 2023-08-01 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 625 |
| 2023-07-31 | $33.84 | $34.38 | $32.68 | $33.54 | $33.54 | 1,230 |
| 2023-07-28 | $33.66 | $33.66 | $32.81 | $33.41 | $33.41 | 1,114 |
| 2023-07-27 | $33.51 | $33.86 | $32.64 | $32.64 | $32.64 | 3,059 |
| 2023-07-26 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 588 |
| 2023-07-25 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 758 |
| 2023-07-24 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 759 |
| 2023-07-21 | $33.42 | $34.45 | $33.03 | $34.45 | $34.45 | 1,599 |
| 2023-07-20 | $33.35 | $33.71 | $32.61 | $33.71 | $33.71 | 1,328 |
| 2023-07-19 | $32.86 | $33.60 | $32.86 | $32.91 | $32.91 | 1,472 |
| 2023-07-18 | $31.87 | $32.01 | $31.73 | $31.99 | $31.99 | 1,216 |
| 2023-07-17 | $32.75 | $33.54 | $31.90 | $33.54 | $33.54 | 4,693 |
| 2023-07-14 | $32.78 | $32.78 | $32.04 | $32.61 | $32.61 | 6,707 |
| 2023-07-13 | $32.73 | $32.97 | $32.73 | $32.97 | $32.97 | 2,839 |
| 2023-07-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1,566 |
| 2023-07-11 | $31.39 | $32.05 | $30.95 | $32.05 | $32.05 | 3,622 |
| 2023-07-10 | $31.83 | $31.83 | $31.50 | $31.50 | $31.50 | 2,565 |
| 2023-07-07 | $30.86 | $31.20 | $30.78 | $31.05 | $31.05 | 10,115 |
| 2023-07-06 | $31.36 | $31.51 | $31.36 | $31.45 | $31.45 | 3,258 |
| 2023-07-05 | $31.62 | $31.83 | $31.60 | $31.72 | $31.72 | 2,001 |
| 2023-07-03 | $33.67 | $34.18 | $33.49 | $34.18 | $34.18 | 3,645 |
| 2023-06-30 | $33.74 | $33.78 | $32.52 | $33.78 | $33.78 | 2,089 |
| 2023-06-29 | $33.21 | $33.42 | $33.21 | $33.42 | $33.42 | 9,530 |
| 2023-06-28 | $34.53 | $34.53 | $34.00 | $34.00 | $34.00 | 990 |
| 2023-06-27 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 293 |
| 2023-06-26 | $34.75 | $35.45 | $34.10 | $35.45 | $35.45 | 2,750 |
| 2023-06-23 | $34.31 | $34.31 | $34.30 | $34.30 | $34.30 | 1,252 |
| 2023-06-22 | $34.99 | $35.03 | $34.80 | $35.03 | $35.03 | 82,407 |
| 2023-06-21 | $35.00 | $35.10 | $34.94 | $35.10 | $35.10 | 214,911 |
| 2023-06-20 | $34.73 | $35.34 | $34.73 | $35.10 | $35.10 | 77,523 |
| 2023-06-16 | $34.99 | $35.44 | $34.99 | $35.44 | $35.44 | 123,900 |
| 2023-06-15 | $35.09 | $35.09 | $34.34 | $34.34 | $34.34 | 1,111 |
| 2023-06-14 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 86 |
| 2023-06-13 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 124 |
| 2023-06-12 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 313 |
| 2023-06-09 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 315 |
| 2023-06-08 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 513 |
| 2023-06-07 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 1,822 |
| 2023-06-06 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 81 |
| 2023-06-05 | $34.08 | $34.08 | $33.92 | $33.92 | $33.92 | 1,263 |
| 2023-06-02 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 160 |
| 2023-06-01 | $33.72 | $33.72 | $33.72 | $33.72 | $32.94 | 6 |
| 2023-05-31 | $33.72 | $33.72 | $33.72 | $33.72 | $32.94 | 90 |
| 2023-05-30 | $34.12 | $34.12 | $33.72 | $33.72 | $32.94 | 619 |
| 2023-05-26 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 385 |
| 2023-05-25 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 157 |
| 2023-05-24 | $34.17 | $34.17 | $34.12 | $34.12 | $34.12 | 468 |
| 2023-05-23 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 83 |
| 2023-05-22 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 152 |
| 2023-05-19 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 33 |
| 2023-05-18 | $35.24 | $35.24 | $34.94 | $34.94 | $34.94 | 847 |
| 2023-05-17 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 46 |
| 2023-05-16 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 108 |
| 2023-05-15 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 154 |
| 2023-05-12 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 28 |
| 2023-05-11 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 3,031 |
| 2023-05-10 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 164 |
| 2023-05-09 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 166 |
| 2023-05-08 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 336 |
| 2023-05-05 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 90 |
| 2023-05-04 | $37.94 | $37.94 | $37.53 | $37.53 | $37.53 | 1,474 |
| 2023-05-03 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 470 |
| 2023-05-02 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 61 |
| 2023-05-01 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 23 |
| 2023-04-28 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 6 |
| 2023-04-27 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 175 |
| 2023-04-26 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 20 |
| 2023-04-25 | $36.30 | $36.51 | $36.30 | $36.47 | $36.47 | 1,391 |
| 2023-04-24 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 23 |
| 2023-04-21 | $36.08 | $36.28 | $36.06 | $36.28 | $36.28 | 1,750 |
| 2023-04-20 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 266 |
| 2023-04-19 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 1,085 |
| 2023-04-18 | $36.34 | $36.34 | $35.95 | $36.34 | $36.34 | 1,397 |
| 2023-04-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 137 |
| 2023-04-14 | $35.29 | $36.00 | $35.29 | $36.00 | $36.00 | 296 |
| 2023-04-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 11 |
| 2023-04-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 44 |
| 2023-04-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 137 |
| 2023-04-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 287 |
| 2023-04-06 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 141 |
| 2023-04-05 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 88 |
| 2023-04-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 100 |
| 2023-04-03 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 162 |
| 2023-03-31 | $35.62 | $35.76 | $35.52 | $35.52 | $35.52 | 1,098 |
| 2023-03-30 | $35.28 | $35.73 | $35.28 | $35.69 | $35.69 | 1,491 |
| 2023-03-29 | $35.20 | $35.20 | $34.95 | $34.95 | $34.95 | 2,308 |
| 2023-03-28 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 128 |
| 2023-03-27 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 113 |
| 2023-03-24 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 240 |
| 2023-03-23 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 43 |
| 2023-03-22 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 3 |
| 2023-03-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 86 |
| 2023-03-20 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 280 |
| 2023-03-17 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 91 |
| 2023-03-16 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 371 |
| 2023-03-15 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 499 |
| 2023-03-14 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 288 |
| 2023-03-13 | $34.41 | $34.42 | $34.41 | $34.42 | $34.42 | 1,142 |
| 2023-03-10 | $33.79 | $33.79 | $33.59 | $33.59 | $33.59 | 473 |
| 2023-03-09 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 407 |
| 2023-03-08 | $32.60 | $33.30 | $32.60 | $33.30 | $33.30 | 492 |
| 2023-03-07 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 772 |
| 2023-03-06 | $33.43 | $33.43 | $33.39 | $33.39 | $33.39 | 898 |
| 2023-03-03 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 396 |
| 2023-03-02 | $32.71 | $32.71 | $32.43 | $32.57 | $32.57 | 2,786 |
| 2023-03-01 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 467 |
| 2023-02-28 | $33.68 | $34.09 | $33.23 | $33.23 | $33.23 | 1,016 |
| 2023-02-27 | $34.23 | $34.23 | $33.92 | $33.92 | $33.92 | 825 |
| 2023-02-24 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 25,105 |
| 2023-02-23 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 90 |
| 2023-02-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 195 |
| 2023-02-21 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 222 |
| 2023-02-17 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 124 |
| 2023-02-16 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 169 |
| 2023-02-15 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 91 |
| 2023-02-14 | $34.85 | $34.95 | $34.70 | $34.70 | $34.70 | 3,871 |
| 2023-02-13 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 257 |
| 2023-02-10 | $33.93 | $34.58 | $33.93 | $34.58 | $34.58 | 1,045 |
| 2023-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 448 |
| 2023-02-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 206 |
| 2023-02-07 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 252 |
| 2023-02-06 | $34.40 | $34.46 | $34.40 | $34.46 | $34.46 | 1,684 |
| 2023-02-03 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 282 |
| 2023-02-02 | $35.10 | $35.41 | $35.10 | $35.10 | $35.10 | 415 |
| 2023-02-01 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 83 |
| 2023-01-31 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 119 |
| 2023-01-30 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 838 |
| 2023-01-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 1,144 |
| 2023-01-26 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 334 |
| 2023-01-25 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 240 |
| 2023-01-24 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 295 |
| 2023-01-23 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 400 |
| 2023-01-20 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 125 |
| 2023-01-19 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 353 |
| 2023-01-18 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 192 |
| 2023-01-17 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 253 |
| 2023-01-13 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 168 |
| 2023-01-12 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 273 |
| 2023-01-11 | $33.94 | $33.94 | $33.67 | $33.67 | $33.67 | 568 |
| 2023-01-10 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 203 |
| 2023-01-09 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 392 |
| 2023-01-06 | $34.31 | $34.31 | $34.07 | $34.07 | $34.07 | 508 |
| 2023-01-05 | $32.72 | $33.08 | $32.72 | $33.08 | $33.08 | 631 |
| 2023-01-04 | $33.13 | $33.51 | $33.13 | $33.51 | $33.51 | 1,650 |
| 2023-01-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 1,427 |
| 2022-12-30 | $32.23 | $32.89 | $31.55 | $31.55 | $31.55 | 1,128 |
| 2022-12-29 | $33.17 | $33.17 | $32.45 | $32.45 | $32.45 | 3,026 |
| 2022-12-28 | $32.70 | $32.70 | $32.11 | $32.66 | $32.66 | 1,431 |
| 2022-12-27 | $31.42 | $33.33 | $31.09 | $33.33 | $33.33 | 1,110 |
| 2022-12-23 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 691 |
| 2022-12-22 | $33.22 | $33.22 | $31.67 | $32.29 | $32.29 | 1,934 |
| 2022-12-21 | $32.00 | $32.19 | $32.00 | $32.09 | $32.09 | 2,330 |
| 2022-12-20 | $32.24 | $33.23 | $32.24 | $33.23 | $33.23 | 906 |
| 2022-12-19 | $33.33 | $33.48 | $32.58 | $33.48 | $33.48 | 2,666 |
| 2022-12-16 | $33.02 | $33.85 | $33.02 | $33.85 | $33.85 | 461 |
| 2022-12-15 | $34.39 | $34.39 | $33.32 | $33.32 | $33.32 | 624 |
| 2022-12-14 | $33.60 | $35.36 | $33.60 | $35.36 | $35.36 | 629 |
| 2022-12-13 | $35.09 | $35.11 | $35.09 | $35.11 | $35.11 | 1,498 |
| 2022-12-12 | $34.00 | $34.02 | $34.00 | $34.02 | $34.02 | 2,159 |
| 2022-12-09 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 1,167 |
| 2022-12-08 | $33.96 | $34.80 | $33.96 | $34.80 | $34.80 | 945 |
| 2022-12-07 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 1,125 |
| 2022-12-06 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 408 |
| 2022-12-05 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 355 |
| 2022-12-02 | $33.72 | $34.00 | $33.41 | $33.41 | $33.41 | 47,050 |
| 2022-12-01 | $34.95 | $36.32 | $34.23 | $34.60 | $34.07 | 1,679 |
| 2022-11-30 | $33.65 | $34.10 | $33.40 | $33.95 | $33.43 | 2,481 |
| 2022-11-29 | $33.13 | $34.92 | $33.13 | $34.92 | $34.39 | 2,093 |
| 2022-11-28 | $36.16 | $36.16 | $34.58 | $36.15 | $35.60 | 2,057 |
| 2022-11-25 | $36.73 | $36.96 | $36.73 | $36.96 | $36.40 | 807 |
| 2022-11-23 | $35.07 | $36.70 | $33.60 | $33.60 | $33.09 | 1,759 |
| 2022-11-22 | $34.90 | $35.38 | $34.90 | $35.38 | $34.84 | 1,185 |
| 2022-11-21 | $33.87 | $35.24 | $33.87 | $35.24 | $34.70 | 2,039 |
| 2022-11-18 | $32.54 | $35.31 | $32.34 | $34.96 | $34.42 | 2,168 |
| 2022-11-17 | $34.20 | $34.20 | $31.09 | $32.52 | $32.02 | 2,680 |
| 2022-11-16 | $34.88 | $34.89 | $34.87 | $34.87 | $34.34 | 2,051 |
| 2022-11-15 | $32.40 | $32.61 | $31.71 | $32.55 | $32.05 | 101,664 |
| 2022-11-14 | $32.13 | $35.02 | $32.13 | $33.14 | $32.64 | 51,770 |
| 2022-11-11 | $34.23 | $34.23 | $31.40 | $31.72 | $31.24 | 127,720 |
| 2022-11-10 | $31.56 | $32.82 | $31.51 | $31.75 | $31.27 | 317,030 |
| 2022-11-09 | $31.00 | $31.00 | $30.30 | $30.65 | $30.18 | 2,808 |
| 2022-11-08 | $30.00 | $31.00 | $29.74 | $30.75 | $30.28 | 7,066 |
| 2022-11-07 | $29.79 | $30.50 | $29.50 | $29.97 | $29.51 | 8,155 |
| 2022-11-04 | $29.50 | $29.57 | $28.93 | $29.57 | $29.11 | 7,676 |
| 2022-11-03 | $28.59 | $28.97 | $28.08 | $28.34 | $27.91 | 17,720 |
| 2022-11-02 | $29.47 | $30.89 | $29.47 | $29.71 | $29.26 | 21,123 |
| 2022-11-01 | $29.50 | $30.00 | $28.81 | $29.70 | $29.25 | 11,290 |
| 2022-10-31 | $29.10 | $30.67 | $28.55 | $28.55 | $28.12 | 35,427 |
| 2022-10-28 | $29.89 | $30.79 | $29.48 | $30.01 | $30.01 | 10,930 |
| 2022-10-27 | $29.44 | $30.45 | $29.13 | $30.08 | $30.08 | 15,966 |
| 2022-10-26 | $28.87 | $29.84 | $28.87 | $28.87 | $28.87 | 4,756 |
| 2022-10-25 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 28,532 |
| 2022-10-24 | $27.12 | $28.00 | $26.74 | $27.55 | $27.55 | 14,583 |
| 2022-10-21 | $26.54 | $28.18 | $26.54 | $27.33 | $27.33 | 6,434 |
| 2022-10-20 | $27.86 | $27.86 | $26.75 | $27.14 | $27.14 | 12,988 |
| 2022-10-19 | $28.05 | $28.05 | $25.22 | $26.36 | $26.36 | 21,518 |
| 2022-10-18 | $26.50 | $27.99 | $26.49 | $27.75 | $27.75 | 4,307 |
| 2022-10-17 | $28.74 | $28.78 | $26.18 | $26.94 | $26.94 | 14,743 |
| 2022-10-14 | $25.26 | $26.79 | $25.26 | $25.83 | $25.83 | 4,086 |
| 2022-10-13 | $25.94 | $26.99 | $25.33 | $26.29 | $26.29 | 22,328 |
| 2022-10-12 | $25.50 | $25.50 | $23.25 | $25.50 | $25.50 | 2,942 |
| 2022-10-11 | $26.45 | $26.50 | $25.64 | $25.64 | $25.64 | 14,304 |
| 2022-10-10 | $26.18 | $26.87 | $25.62 | $25.70 | $25.70 | 15,331 |
| 2022-10-07 | $26.42 | $27.50 | $26.18 | $26.18 | $26.18 | 2,358 |
| 2022-10-06 | $28.05 | $28.05 | $26.27 | $27.72 | $27.72 | 3,353 |
| 2022-10-05 | $27.12 | $28.50 | $26.25 | $26.25 | $26.25 | 71,840 |
| 2022-10-04 | $28.04 | $29.00 | $28.04 | $29.00 | $29.00 | 1,623 |
| 2022-10-03 | $27.35 | $28.10 | $27.03 | $28.10 | $28.10 | 86,025 |
| 2022-09-30 | $27.44 | $27.44 | $26.00 | $26.00 | $26.00 | 2,051 |
| 2022-09-29 | $26.00 | $26.55 | $25.90 | $26.55 | $26.55 | 76,976 |
| 2022-09-28 | $25.75 | $26.56 | $25.69 | $26.53 | $26.53 | 139,775 |
| 2022-09-27 | $25.88 | $25.88 | $24.84 | $25.49 | $25.49 | 217,746 |
| 2022-09-26 | $26.33 | $27.13 | $25.33 | $25.33 | $25.33 | 1,909 |
| 2022-09-23 | $26.42 | $27.99 | $26.42 | $27.99 | $27.99 | 762 |
| 2022-09-22 | $27.63 | $27.63 | $27.40 | $27.40 | $27.40 | 535 |
| 2022-09-21 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 320 |
| 2022-09-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 239 |
| 2022-09-19 | $31.38 | $31.38 | $28.43 | $28.43 | $28.43 | 620 |
| 2022-09-16 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 620 |
| 2022-09-15 | $31.75 | $31.75 | $29.09 | $30.30 | $30.30 | 917 |
| 2022-09-14 | $32.05 | $32.05 | $31.80 | $31.80 | $31.80 | 221 |
| 2022-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 343 |
| 2022-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 203 |
| 2022-09-09 | $31.25 | $33.00 | $31.25 | $33.00 | $33.00 | 476 |
| 2022-09-08 | $30.41 | $32.25 | $30.41 | $32.25 | $32.25 | 1,275 |
| 2022-09-07 | $31.00 | $33.55 | $31.00 | $33.55 | $33.55 | 602 |
| 2022-09-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 340 |
| 2022-09-02 | $31.51 | $33.65 | $31.51 | $33.65 | $33.65 | 2,543 |
| 2022-09-01 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 218 |
| 2022-08-31 | $33.23 | $33.23 | $31.38 | $31.38 | $31.38 | 1,320 |
| 2022-08-30 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 157 |
| 2022-08-29 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 238 |
| 2022-08-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 276 |
| 2022-08-25 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 253 |
| 2022-08-24 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 702 |
| 2022-08-23 | $35.31 | $35.31 | $33.74 | $33.75 | $33.75 | 603 |
| 2022-08-22 | $34.55 | $35.27 | $34.55 | $35.27 | $35.27 | 511 |
| 2022-08-19 | $35.96 | $35.96 | $35.46 | $35.46 | $35.46 | 450 |
| 2022-08-18 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 191 |
| 2022-08-17 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 198 |
| 2022-08-16 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 253 |
| 2022-08-15 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 556 |
| 2022-08-12 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 199 |
| 2022-08-11 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 185 |
| 2022-08-10 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 158 |
| 2022-08-09 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 161 |
| 2022-08-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 203 |
| 2022-08-05 | $37.30 | $37.30 | $36.82 | $36.86 | $36.86 | 8,348 |
| 2022-08-04 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 260 |
| 2022-08-03 | $37.49 | $37.49 | $36.75 | $36.75 | $36.75 | 1,320 |
| 2022-08-02 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 514 |
| 2022-08-01 | $37.56 | $37.56 | $35.28 | $36.59 | $36.59 | 2,009 |
| 2022-07-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 181 |
| 2022-07-28 | $34.72 | $35.07 | $34.72 | $35.07 | $35.07 | 598 |
| 2022-07-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 515 |
| 2022-07-26 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 415 |
| 2022-07-25 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 367 |
| 2022-07-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 246 |
| 2022-07-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 363 |
| 2022-07-20 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 423 |
| 2022-07-19 | $35.44 | $35.44 | $34.33 | $34.33 | $34.33 | 806 |
| 2022-07-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 470 |
| 2022-07-15 | $32.92 | $33.48 | $32.92 | $33.21 | $33.21 | 1,698 |
| 2022-07-14 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 207 |
| 2022-07-13 | $34.11 | $34.37 | $34.11 | $34.37 | $34.37 | 881 |
| 2022-07-12 | $33.66 | $33.66 | $33.44 | $33.44 | $33.44 | 541 |
| 2022-07-11 | $33.28 | $34.11 | $33.28 | $34.11 | $34.11 | 1,864 |
| 2022-07-08 | $33.97 | $33.97 | $33.83 | $33.83 | $33.83 | 1,072 |
| 2022-07-07 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 859 |
| 2022-07-06 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 298 |
| 2022-07-05 | $34.61 | $34.61 | $33.17 | $33.26 | $33.26 | 1,245 |
| 2022-07-01 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 303 |
| 2022-06-30 | $34.51 | $34.51 | $34.16 | $34.51 | $34.51 | 442 |
| 2022-06-29 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 317 |
| 2022-06-28 | $33.68 | $33.68 | $32.42 | $33.33 | $33.33 | 649 |
| 2022-06-27 | $34.31 | $34.94 | $34.31 | $34.94 | $34.94 | 698 |
| 2022-06-24 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 340 |
| 2022-06-23 | $34.25 | $34.25 | $34.20 | $34.20 | $34.20 | 345 |
| 2022-06-22 | $35.11 | $35.11 | $34.85 | $34.85 | $34.85 | 382 |
| 2022-06-21 | $33.72 | $34.81 | $33.72 | $34.66 | $34.66 | 1,225 |
| 2022-06-17 | $35.89 | $36.35 | $34.00 | $36.35 | $36.35 | 1,654 |
| 2022-06-16 | $35.58 | $36.21 | $34.81 | $36.21 | $36.21 | 1,403 |
| 2022-06-15 | $35.33 | $36.17 | $35.04 | $35.94 | $35.94 | 1,805 |
| 2022-06-14 | $34.51 | $35.27 | $34.51 | $34.92 | $34.92 | 1,100 |
| 2022-06-13 | $34.81 | $36.66 | $34.81 | $36.66 | $36.66 | 1,222 |
| 2022-06-10 | $36.10 | $36.10 | $34.35 | $34.35 | $34.35 | 909 |
| 2022-06-09 | $36.05 | $36.11 | $36.05 | $36.11 | $36.11 | 375 |
| 2022-06-08 | $37.28 | $37.75 | $35.26 | $37.75 | $37.75 | 1,568 |
| 2022-06-07 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 242 |
| 2022-06-06 | $35.48 | $37.69 | $35.48 | $37.69 | $37.69 | 847 |
| 2022-06-03 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 303 |
| 2022-06-02 | $36.20 | $36.72 | $35.44 | $36.36 | $35.61 | 4,122 |
| 2022-06-01 | $36.54 | $36.54 | $36.36 | $36.36 | $35.61 | 530 |
| 2022-05-31 | $37.48 | $37.48 | $36.95 | $36.95 | $36.18 | 3,801 |
| 2022-05-27 | $37.48 | $37.48 | $37.48 | $37.48 | $36.70 | 976 |
| 2022-05-26 | $37.43 | $37.43 | $37.43 | $37.43 | $36.66 | 445 |
| 2022-05-25 | $39.66 | $39.66 | $39.66 | $39.66 | $38.83 | 128 |
| 2022-05-24 | $39.66 | $39.66 | $39.66 | $39.66 | $38.83 | 140 |
| 2022-05-23 | $38.74 | $39.66 | $38.74 | $39.66 | $38.83 | 1,840 |
| 2022-05-20 | $37.06 | $38.78 | $37.06 | $38.78 | $37.98 | 1,474 |
| 2022-05-19 | $36.87 | $36.87 | $36.87 | $36.87 | $36.11 | 148 |
| 2022-05-18 | $36.87 | $36.87 | $36.87 | $36.87 | $36.11 | 148 |
| 2022-05-17 | $36.87 | $36.87 | $36.87 | $36.87 | $36.11 | 201 |
| 2022-05-16 | $38.22 | $38.22 | $36.87 | $36.87 | $36.11 | 1,196 |
| 2022-05-13 | $37.32 | $37.32 | $37.32 | $37.32 | $36.55 | 392 |
| 2022-05-12 | $37.72 | $37.72 | $36.29 | $36.29 | $35.54 | 1,697 |
| 2022-05-11 | $37.20 | $37.20 | $37.20 | $37.20 | $36.43 | 381 |
| 2022-05-10 | $37.74 | $37.74 | $36.85 | $37.30 | $36.53 | 1,335 |
| 2022-05-09 | $36.49 | $36.49 | $36.29 | $36.29 | $35.54 | 3,685 |
| 2022-05-06 | $36.42 | $37.18 | $36.42 | $37.18 | $36.41 | 416 |
| 2022-05-05 | $39.26 | $39.26 | $38.65 | $38.65 | $37.85 | 930 |
| 2022-05-04 | $38.20 | $38.20 | $37.03 | $37.03 | $36.26 | 2,603 |
| 2022-05-03 | $39.36 | $39.50 | $39.36 | $39.50 | $38.68 | 711 |
| 2022-05-02 | $40.37 | $40.61 | $38.36 | $38.36 | $37.57 | 2,282 |
| 2022-04-29 | $40.22 | $40.22 | $39.31 | $39.31 | $38.50 | 534 |
| 2022-04-28 | $39.55 | $40.29 | $39.29 | $39.79 | $38.97 | 1,948 |
| 2022-04-27 | $39.27 | $40.25 | $39.27 | $39.87 | $39.04 | 1,393 |
| 2022-04-26 | $39.91 | $39.91 | $38.96 | $39.75 | $38.93 | 1,383 |
| 2022-04-25 | $39.02 | $39.75 | $38.51 | $39.75 | $38.93 | 1,383 |
| 2022-04-22 | $40.12 | $40.12 | $38.63 | $38.63 | $37.83 | 533 |
| 2022-04-21 | $40.55 | $40.55 | $40.21 | $40.21 | $39.38 | 1,291 |
| 2022-04-20 | $40.44 | $40.64 | $40.44 | $40.64 | $39.80 | 1,256 |
| 2022-04-19 | $40.75 | $40.75 | $39.36 | $39.36 | $38.54 | 1,525 |
| 2022-04-18 | $40.80 | $40.80 | $40.80 | $40.80 | $39.95 | 214 |
| 2022-04-14 | $41.61 | $41.61 | $41.61 | $41.61 | $40.75 | 340 |
| 2022-04-13 | $41.61 | $41.61 | $41.61 | $41.61 | $40.75 | 347 |
| 2022-04-12 | $40.91 | $40.91 | $40.91 | $40.91 | $40.06 | 313 |
| 2022-04-11 | $40.76 | $40.76 | $40.76 | $40.76 | $39.92 | 296 |
| 2022-04-08 | $42.16 | $42.16 | $42.16 | $42.16 | $41.29 | 152 |
| 2022-04-07 | $42.35 | $42.35 | $42.16 | $42.16 | $41.29 | 642 |
| 2022-04-06 | $41.84 | $41.84 | $41.84 | $41.84 | $40.97 | 199 |
| 2022-04-05 | $42.16 | $42.16 | $41.84 | $41.84 | $40.97 | 492 |
| 2022-04-04 | $40.17 | $41.70 | $40.17 | $41.09 | $40.24 | 725 |
| 2022-04-01 | $42.28 | $42.28 | $42.28 | $42.28 | $41.40 | 296 |
| 2022-03-31 | $40.34 | $41.19 | $40.34 | $41.19 | $40.34 | 784 |
| 2022-03-30 | $40.14 | $40.14 | $40.14 | $40.14 | $39.31 | 330 |
| 2022-03-29 | $37.81 | $40.14 | $37.81 | $40.14 | $39.31 | 1,161 |
| 2022-03-28 | $38.58 | $38.58 | $37.54 | $37.54 | $36.76 | 701 |
| 2022-03-25 | $40.14 | $40.14 | $39.48 | $39.48 | $38.66 | 648 |
| 2022-03-24 | $38.97 | $38.97 | $38.04 | $38.04 | $37.25 | 1,025 |
| 2022-03-23 | $39.13 | $39.13 | $39.13 | $39.13 | $38.31 | 193 |
| 2022-03-22 | $37.66 | $37.66 | $37.66 | $37.66 | $36.88 | 995 |
| 2022-03-21 | $37.71 | $40.14 | $37.66 | $37.66 | $36.88 | 995 |
| 2022-03-18 | $37.86 | $37.86 | $37.36 | $37.36 | $36.59 | 647 |
| 2022-03-17 | $39.90 | $39.90 | $38.69 | $38.69 | $37.88 | 767 |
| 2022-03-16 | $38.01 | $38.01 | $38.01 | $38.01 | $37.22 | 439 |
| 2022-03-15 | $39.66 | $39.66 | $39.63 | $39.63 | $38.81 | 869 |
| 2022-03-14 | $36.76 | $36.76 | $36.75 | $36.75 | $35.99 | 2,019 |
| 2022-03-11 | $38.69 | $38.69 | $37.74 | $37.74 | $36.96 | 599 |
| 2022-03-10 | $37.88 | $37.88 | $37.11 | $37.11 | $36.34 | 1,419 |
| 2022-03-09 | $37.12 | $39.80 | $37.12 | $39.80 | $38.98 | 887 |
| 2022-03-08 | $36.65 | $38.49 | $36.65 | $36.87 | $36.11 | 1,875 |
| 2022-03-07 | $38.38 | $39.41 | $36.57 | $39.41 | $38.59 | 6,183 |
| 2022-03-04 | $38.94 | $38.94 | $36.86 | $36.86 | $36.10 | 2,443 |
| 2022-03-03 | $37.58 | $39.91 | $37.58 | $38.61 | $37.81 | 3,312 |
| 2022-03-02 | $37.95 | $37.95 | $37.95 | $37.95 | $37.16 | 4,337 |
| 2022-03-01 | $40.14 | $40.34 | $37.58 | $40.04 | $39.21 | 1,237 |
| 2022-02-28 | $38.75 | $39.15 | $37.68 | $39.15 | $38.34 | 6,149 |
| 2022-02-25 | $37.90 | $39.20 | $36.59 | $36.64 | $35.88 | 1,380 |
| 2022-02-24 | $37.56 | $38.14 | $36.13 | $36.13 | $35.38 | 1,019 |
| 2022-02-23 | $38.49 | $39.05 | $37.57 | $37.57 | $36.79 | 1,391 |
| 2022-02-22 | $37.73 | $38.90 | $37.50 | $37.57 | $36.79 | 1,583 |
| 2022-02-18 | $38.43 | $38.43 | $38.28 | $38.28 | $37.49 | 870 |
| 2022-02-17 | $40.24 | $40.24 | $39.11 | $39.11 | $38.30 | 409 |
| 2022-02-16 | $40.20 | $40.20 | $40.20 | $40.20 | $39.37 | 664 |
| 2022-02-15 | $39.79 | $39.80 | $39.79 | $39.80 | $38.98 | 862 |
| 2022-02-14 | $39.44 | $39.63 | $38.89 | $39.63 | $38.81 | 1,230 |
| 2022-02-11 | $40.14 | $40.14 | $38.09 | $38.09 | $37.30 | 859 |
| 2022-02-10 | $39.91 | $39.91 | $39.51 | $39.51 | $38.69 | 2,136 |
| 2022-02-09 | $39.85 | $39.85 | $39.09 | $39.85 | $39.02 | 1,097 |
| 2022-02-08 | $38.43 | $38.99 | $38.43 | $38.99 | $38.18 | 347 |
| 2022-02-07 | $38.80 | $38.99 | $37.65 | $38.99 | $38.18 | 2,334 |
| 2022-02-04 | $39.07 | $39.40 | $39.07 | $39.40 | $38.58 | 539 |
| 2022-02-03 | $40.14 | $40.14 | $40.14 | $40.14 | $39.31 | 881 |
| 2022-02-02 | $39.67 | $39.92 | $39.67 | $39.92 | $39.09 | 1,421 |
| 2022-02-01 | $39.21 | $40.33 | $39.21 | $39.76 | $38.93 | 72,295 |
| 2022-01-31 | $38.45 | $39.51 | $38.39 | $39.13 | $38.31 | 140,250 |
| 2022-01-28 | $39.67 | $39.67 | $38.53 | $38.53 | $37.73 | 261,109 |
| 2022-01-27 | $39.24 | $39.24 | $39.24 | $39.24 | $38.43 | 1,491 |
| 2022-01-26 | $39.19 | $39.19 | $38.73 | $39.19 | $38.38 | 1,684 |
| 2022-01-25 | $39.03 | $39.03 | $38.95 | $38.95 | $38.14 | 1,104 |
| 2022-01-24 | $38.49 | $39.63 | $38.49 | $39.63 | $38.81 | 2,956 |
| 2022-01-21 | $40.31 | $40.31 | $39.65 | $39.65 | $38.82 | 444 |
| 2022-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.17 | 372 |
| 2022-01-19 | $39.69 | $39.69 | $39.69 | $39.69 | $38.87 | 268 |
| 2022-01-18 | $39.69 | $39.69 | $39.69 | $39.69 | $38.87 | 306 |
| 2022-01-14 | $38.25 | $38.25 | $38.25 | $38.25 | $37.46 | 337 |
| 2022-01-13 | $38.25 | $38.25 | $38.25 | $38.25 | $37.46 | 167 |
| 2022-01-12 | $38.25 | $38.25 | $38.25 | $38.25 | $37.46 | 365 |
| 2022-01-11 | $40.71 | $40.71 | $40.71 | $40.71 | $39.87 | 190 |
| 2022-01-10 | $40.74 | $40.74 | $40.71 | $40.71 | $39.87 | 734 |
| 2022-01-07 | $40.05 | $40.05 | $40.05 | $40.05 | $39.22 | 266 |
| 2022-01-06 | $40.05 | $40.05 | $40.05 | $40.05 | $39.22 | 267 |
| 2022-01-05 | $40.05 | $40.05 | $40.05 | $40.05 | $39.22 | 455 |
| 2022-01-04 | $40.50 | $40.50 | $39.55 | $39.55 | $38.73 | 488 |
| 2022-01-03 | $39.88 | $39.88 | $39.88 | $39.88 | $39.05 | 335 |
| 2021-12-31 | $39.15 | $39.15 | $39.15 | $39.15 | $38.34 | 404 |
| 2021-12-30 | $39.70 | $39.70 | $39.70 | $39.70 | $38.88 | 209 |
| 2021-12-29 | $39.70 | $39.70 | $39.70 | $39.70 | $38.88 | 147 |
| 2021-12-28 | $39.70 | $39.70 | $39.70 | $39.70 | $38.88 | 334 |
| 2021-12-27 | $39.70 | $39.70 | $39.70 | $39.70 | $38.88 | 333 |
| 2021-12-23 | $39.70 | $39.70 | $39.70 | $39.70 | $38.88 | 1,204 |
| 2021-12-22 | $40.52 | $40.52 | $40.52 | $40.52 | $39.68 | 113 |
| 2021-12-21 | $40.52 | $40.52 | $40.52 | $40.52 | $39.68 | 571 |
| 2021-12-20 | $40.15 | $40.15 | $40.15 | $40.15 | $39.32 | 209 |
| 2021-12-17 | $39.01 | $40.15 | $39.01 | $40.15 | $39.32 | 2,981 |
| 2021-12-16 | $39.30 | $39.30 | $39.30 | $39.30 | $38.48 | 130 |
| 2021-12-15 | $39.30 | $39.30 | $39.30 | $39.30 | $38.48 | 574 |
| 2021-12-14 | $39.47 | $39.47 | $39.47 | $39.47 | $38.65 | 278 |
| 2021-12-13 | $40.15 | $40.15 | $39.28 | $39.28 | $38.46 | 1,738 |
| 2021-12-10 | $39.09 | $39.09 | $39.09 | $39.09 | $38.28 | 354 |
| 2021-12-09 | $38.35 | $38.35 | $38.35 | $38.35 | $37.55 | 374 |
| 2021-12-08 | $38.37 | $38.38 | $38.37 | $38.38 | $37.58 | 882 |
| 2021-12-07 | $37.34 | $37.34 | $37.34 | $37.34 | $36.57 | 390 |
| 2021-12-06 | $37.34 | $37.34 | $37.34 | $37.34 | $36.57 | 650 |
| 2021-12-03 | $37.03 | $37.03 | $37.03 | $37.03 | $36.26 | 860 |
| 2021-12-02 | $39.07 | $39.07 | $38.60 | $38.60 | $37.25 | 1,633 |
| 2021-12-01 | $38.60 | $38.60 | $38.60 | $38.60 | $37.25 | 479 |
| 2021-11-30 | $39.20 | $39.54 | $39.20 | $39.54 | $38.16 | 728 |
| 2021-11-29 | $38.66 | $39.84 | $38.66 | $39.84 | $38.45 | 1,108 |
| 2021-11-26 | $38.86 | $38.86 | $38.41 | $38.50 | $37.16 | 923 |
| 2021-11-24 | $37.63 | $38.61 | $37.49 | $37.75 | $36.43 | 13,122 |
| 2021-11-23 | $38.00 | $38.17 | $37.42 | $37.42 | $36.11 | 745 |
| 2021-11-22 | $37.87 | $38.36 | $37.85 | $37.85 | $36.53 | 1,381 |
| 2021-11-19 | $38.20 | $38.20 | $38.15 | $38.15 | $36.82 | 740 |
| 2021-11-18 | $37.22 | $38.79 | $37.22 | $38.79 | $37.44 | 4,188 |
| 2021-11-17 | $38.50 | $38.50 | $37.58 | $37.98 | $36.65 | 6,876 |
| 2021-11-16 | $38.66 | $38.66 | $37.81 | $38.08 | $36.75 | 73,845 |
| 2021-11-15 | $38.50 | $38.86 | $38.15 | $38.67 | $37.32 | 143,406 |
| 2021-11-12 | $38.38 | $38.59 | $38.37 | $38.59 | $37.24 | 131,872 |
| 2021-11-11 | $38.10 | $38.33 | $37.63 | $37.63 | $36.32 | 133,405 |
| 2021-11-10 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 33 |
| 2021-11-09 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 95 |
| 2021-11-08 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 1 |
| 2021-11-05 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 1 |
| 2021-11-04 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 2 |
| 2021-11-03 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 0 |
| 2021-11-02 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 13 |
| 2021-11-01 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 13 |
| 2021-10-29 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 46 |
| 2021-10-28 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 46 |
| 2021-10-27 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 7 |
| 2021-10-26 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 73 |
| 2021-10-25 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 33 |
| 2021-10-22 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 103 |
| 2021-10-21 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 1 |
| 2021-10-20 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 0 |
| 2021-10-19 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 0 |
| 2021-10-18 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 71 |
| 2021-10-15 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 14 |
| 2021-10-14 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 18 |
| 2021-10-13 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 40 |
| 2021-10-12 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 0 |
| 2021-10-11 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 94 |
| 2021-10-08 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 50 |
| 2021-10-07 | $36.97 | $36.97 | $36.97 | $36.97 | $35.68 | 104 |
| 2021-10-06 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 45 |
| 2021-10-05 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 7 |
| 2021-10-04 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 209 |
| 2021-10-01 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 18 |
| 2021-09-30 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 114 |
| 2021-09-29 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 68 |
| 2021-09-28 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 0 |
| 2021-09-27 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 62 |
| 2021-09-24 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 75 |
| 2021-09-23 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 80 |
| 2021-09-22 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 39 |
| 2021-09-21 | $38.07 | $38.07 | $38.07 | $38.07 | $36.74 | 111 |
| 2021-09-20 | $37.47 | $38.07 | $37.47 | $38.07 | $36.74 | 652 |
| 2021-09-17 | $38.93 | $38.93 | $38.93 | $38.93 | $37.57 | 0 |
| 2021-09-16 | $38.93 | $38.93 | $38.93 | $38.93 | $37.57 | 116 |
| 2021-09-15 | $39.05 | $39.05 | $39.05 | $39.05 | $37.68 | 91 |
| 2021-09-14 | $39.05 | $39.05 | $39.05 | $39.05 | $37.68 | 57 |
| 2021-09-13 | $39.05 | $39.05 | $39.05 | $39.05 | $37.68 | 26 |
| 2021-09-10 | $39.05 | $39.05 | $39.05 | $39.05 | $37.68 | 184 |
| 2021-09-09 | $40.07 | $40.07 | $40.07 | $40.07 | $38.67 | 49 |
| 2021-09-08 | $40.07 | $40.07 | $40.07 | $40.07 | $38.67 | 59 |
| 2021-09-07 | $40.07 | $40.07 | $40.07 | $40.07 | $38.67 | 10 |
| 2021-09-03 | $40.07 | $40.07 | $40.07 | $40.07 | $38.67 | 2 |
| 2021-09-02 | $40.07 | $40.07 | $40.07 | $40.07 | $38.67 | 349 |
| 2021-09-01 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 4 |
| 2021-08-31 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 1 |
| 2021-08-30 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 0 |
| 2021-08-27 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 3 |
| 2021-08-26 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 33 |
| 2021-08-25 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 5 |
| 2021-08-24 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 10 |
| 2021-08-23 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 97 |
| 2021-08-20 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 30 |
| 2021-08-19 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 56 |
| 2021-08-18 | $40.52 | $40.52 | $40.52 | $40.52 | $39.10 | 31 |
| 2021-08-17 | $39.33 | $40.52 | $39.33 | $40.52 | $39.10 | 678 |
| 2021-08-16 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 53 |
| 2021-08-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 0 |
| 2021-08-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 39 |
| 2021-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 0 |
| 2021-08-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 1 |
| 2021-08-09 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 40 |
| 2021-08-06 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 1,100 |
| 2021-08-05 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 38 |
| 2021-08-04 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 24 |
| 2021-08-03 | $40.00 | $40.00 | $40.00 | $40.00 | $38.60 | 166 |
| 2021-08-02 | $40.55 | $40.55 | $40.55 | $40.55 | $39.13 | 0 |
| 2021-07-30 | $40.00 | $40.55 | $40.00 | $40.55 | $39.13 | 1,147 |
| 2021-07-29 | $38.59 | $38.59 | $38.59 | $38.59 | $37.24 | 16 |
| 2021-07-28 | $38.59 | $38.59 | $38.59 | $38.59 | $37.24 | 17 |
| 2021-07-27 | $38.59 | $38.59 | $38.59 | $38.59 | $37.24 | 13 |
| 2021-07-26 | $38.59 | $38.59 | $38.59 | $38.59 | $37.24 | 0 |
| 2021-07-23 | $38.59 | $38.59 | $38.59 | $38.59 | $37.24 | 234 |
| 2021-07-22 | $36.53 | $36.53 | $36.53 | $36.53 | $35.25 | 1,014 |
| 2021-07-21 | $36.53 | $36.53 | $36.53 | $36.53 | $35.25 | 657 |
| 2021-07-20 | $37.80 | $38.28 | $37.80 | $38.23 | $36.90 | 1,803 |
| 2021-07-19 | $37.15 | $37.15 | $37.15 | $37.15 | $35.85 | 418 |
| 2021-07-16 | $37.35 | $37.35 | $37.35 | $37.35 | $36.05 | 0 |
| 2021-07-15 | $37.35 | $37.35 | $37.35 | $37.35 | $36.05 | 63 |
| 2021-07-14 | $37.35 | $37.35 | $37.35 | $37.35 | $36.05 | 215 |
| 2021-07-13 | $36.39 | $36.39 | $36.39 | $36.39 | $35.12 | 9 |
| 2021-07-12 | $36.39 | $36.39 | $36.39 | $36.39 | $35.12 | 0 |
| 2021-07-09 | $36.39 | $36.39 | $36.39 | $36.39 | $35.12 | 16 |
| 2021-07-08 | $36.39 | $36.39 | $36.39 | $36.39 | $35.12 | 161 |
| 2021-07-07 | $36.17 | $36.17 | $36.17 | $36.17 | $34.91 | 0 |
| 2021-07-06 | $36.17 | $36.17 | $36.17 | $36.17 | $34.91 | 36 |
| 2021-07-02 | $36.17 | $36.17 | $36.17 | $36.17 | $34.91 | 0 |
| 2021-07-01 | $36.17 | $36.17 | $36.17 | $36.17 | $34.91 | 0 |
| 2021-06-30 | $36.17 | $36.17 | $36.17 | $36.17 | $34.91 | 178 |
| 2021-06-29 | $35.68 | $35.68 | $35.68 | $35.68 | $34.43 | 0 |
| 2021-06-28 | $35.68 | $35.68 | $35.68 | $35.68 | $34.43 | 151 |
| 2021-06-25 | $34.33 | $34.33 | $34.33 | $34.33 | $33.13 | 0 |
| 2021-06-24 | $34.33 | $34.33 | $34.33 | $34.33 | $33.13 | 32 |
| 2021-06-23 | $34.33 | $34.33 | $34.33 | $34.33 | $33.13 | 5 |
| 2021-06-22 | $34.33 | $34.33 | $34.33 | $34.33 | $33.13 | 311 |
| 2021-06-21 | $36.20 | $36.20 | $36.20 | $36.20 | $34.94 | 0 |
| 2021-06-18 | $36.20 | $36.20 | $36.20 | $36.20 | $34.94 | 100 |
| 2021-06-17 | $36.20 | $36.20 | $36.20 | $36.20 | $34.94 | 0 |
| 2021-06-16 | $36.20 | $36.20 | $36.20 | $36.20 | $34.94 | 742 |
| 2021-06-15 | $36.16 | $36.16 | $36.16 | $36.16 | $34.89 | 148 |
| 2021-06-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.26 | 189 |
| 2021-06-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.26 | 242 |
| 2021-06-10 | $36.00 | $36.00 | $36.00 | $36.00 | $34.74 | 26 |
| 2021-06-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.74 | 31 |
| 2021-06-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.74 | 14 |
| 2021-06-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.74 | 1,527 |
| 2021-06-04 | $35.84 | $35.84 | $35.84 | $35.84 | $34.58 | 14 |
| 2021-06-03 | $35.84 | $35.84 | $35.84 | $35.84 | $34.58 | 6 |
| 2021-06-02 | $35.84 | $35.84 | $35.84 | $35.84 | $34.58 | 393 |
| 2021-06-01 | $34.80 | $34.80 | $34.80 | $34.80 | $33.58 | 0 |
| 2021-05-28 | $34.94 | $34.94 | $34.80 | $34.80 | $33.58 | 1,673 |
| 2021-05-27 | $37.03 | $37.03 | $37.03 | $37.03 | $34.89 | 10 |
| 2021-05-26 | $37.03 | $37.03 | $37.03 | $37.03 | $34.89 | 292 |
| 2021-05-25 | $35.42 | $35.42 | $35.42 | $35.42 | $33.37 | 100 |
| 2021-05-24 | $34.36 | $34.36 | $34.36 | $34.36 | $32.38 | 57 |
| 2021-05-21 | $34.36 | $34.36 | $34.36 | $34.36 | $32.38 | 4 |
| 2021-05-20 | $34.36 | $34.36 | $34.36 | $34.36 | $32.38 | 34 |
| 2021-05-19 | $34.36 | $34.36 | $34.36 | $34.36 | $32.38 | 459 |
| 2021-05-18 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 0 |
| 2021-05-17 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 99 |
| 2021-05-14 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 32 |
| 2021-05-13 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 125 |
| 2021-05-12 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 17 |
| 2021-05-11 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 0 |
| 2021-05-10 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 40 |
| 2021-05-07 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 11 |
| 2021-05-06 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 55 |
| 2021-05-05 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 0 |
| 2021-05-04 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 13 |
| 2021-05-03 | $34.32 | $34.32 | $34.32 | $34.32 | $32.34 | 53 |
| 2021-04-30 | $35.00 | $35.00 | $34.32 | $34.32 | $32.34 | 729 |
| 2021-04-29 | $33.56 | $33.94 | $33.56 | $33.94 | $31.98 | 602 |
| 2021-04-28 | $33.81 | $33.81 | $33.81 | $33.81 | $31.86 | 1,041 |
| 2021-04-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.51 | 118 |
| 2021-04-26 | $33.09 | $33.09 | $33.09 | $33.09 | $31.18 | 26 |
| 2021-04-23 | $33.09 | $33.09 | $33.09 | $33.09 | $31.18 | 0 |
| 2021-04-22 | $33.09 | $33.09 | $33.09 | $33.09 | $31.18 | 766 |
| 2021-04-21 | $33.68 | $33.68 | $33.68 | $33.68 | $31.73 | 40 |
| 2021-04-20 | $33.68 | $33.68 | $33.68 | $33.68 | $31.73 | 0 |
| 2021-04-19 | $33.68 | $33.68 | $33.68 | $33.68 | $31.73 | 55 |
| 2021-04-16 | $33.68 | $33.68 | $33.68 | $33.68 | $31.73 | 45 |
| 2021-04-15 | $33.68 | $33.68 | $33.68 | $33.68 | $31.73 | 219 |
| 2021-04-14 | $33.76 | $33.90 | $33.76 | $33.90 | $31.94 | 776 |
| 2021-04-13 | $33.04 | $33.70 | $33.04 | $33.70 | $31.76 | 855 |
| 2021-04-12 | $34.46 | $34.46 | $34.46 | $34.46 | $32.47 | 22 |
| 2021-04-09 | $34.46 | $34.46 | $34.46 | $34.46 | $32.47 | 30 |
| 2021-04-08 | $33.42 | $34.50 | $33.42 | $34.46 | $32.47 | 8,739 |
| 2021-04-07 | $32.63 | $32.63 | $32.63 | $32.63 | $30.74 | 565 |
| 2021-04-06 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 2 |
| 2021-04-05 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 0 |
| 2021-04-01 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 0 |
| 2021-03-31 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 0 |
| 2021-03-30 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 0 |
| 2021-03-29 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 40 |
| 2021-03-26 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 128 |
| 2021-03-25 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 6 |
| 2021-03-24 | $31.49 | $31.49 | $31.49 | $31.49 | $29.67 | 837 |
| 2021-03-23 | $31.67 | $31.67 | $31.67 | $31.67 | $29.84 | 0 |
| 2021-03-22 | $31.67 | $31.67 | $31.67 | $31.67 | $29.84 | 403 |
| 2021-03-19 | $32.04 | $32.04 | $32.04 | $32.04 | $30.19 | 400 |
| 2021-03-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.62 | 29 |
| 2021-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.62 | 171 |
| 2021-03-16 | $31.77 | $32.13 | $31.77 | $32.13 | $30.28 | 230 |
| 2021-03-15 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 107 |
| 2021-03-12 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 39 |
| 2021-03-11 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 0 |
| 2021-03-10 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 0 |
| 2021-03-09 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 0 |
| 2021-03-08 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 17 |
| 2021-03-05 | $31.26 | $31.26 | $31.26 | $31.26 | $29.46 | 80 |
| 2021-03-04 | $31.10 | $31.26 | $31.10 | $31.26 | $29.46 | 430 |
| 2021-03-03 | $32.04 | $32.04 | $32.04 | $32.04 | $30.19 | 69 |
| 2021-03-02 | $32.04 | $32.04 | $32.04 | $32.04 | $30.19 | 203 |
| 2021-03-01 | $30.49 | $30.49 | $30.49 | $30.49 | $28.73 | 19 |
| 2021-02-26 | $30.49 | $30.49 | $30.49 | $30.49 | $28.73 | 57 |
| 2021-02-25 | $32.38 | $32.38 | $32.38 | $32.38 | $30.51 | 63 |
| 2021-02-24 | $32.38 | $32.38 | $32.38 | $32.38 | $30.51 | 4 |
| 2021-02-23 | $32.38 | $32.38 | $32.38 | $32.38 | $30.51 | 0 |
| 2021-02-22 | $32.38 | $32.38 | $32.38 | $32.38 | $30.51 | 4 |
| 2021-02-19 | $32.38 | $32.38 | $32.38 | $32.38 | $30.51 | 98 |
| 2021-02-18 | $32.20 | $32.38 | $32.20 | $32.38 | $30.51 | 400 |
| 2021-02-17 | $32.26 | $32.26 | $32.26 | $32.26 | $30.39 | 845 |
| 2021-02-16 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-02-12 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-02-11 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 20 |
| 2021-02-10 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 15 |
| 2021-02-09 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-02-08 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 15 |
| 2021-02-05 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 33 |
| 2021-02-04 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-02-03 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 24 |
| 2021-02-02 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-02-01 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-01-29 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 39 |
| 2021-01-28 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 33 |
| 2021-01-27 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 0 |
| 2021-01-26 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 184 |
| 2021-01-25 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 286 |
| 2021-01-22 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 50 |
| 2021-01-21 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 62 |
| 2021-01-20 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 5 |
| 2021-01-19 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 19 |
| 2021-01-15 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 18 |
| 2021-01-14 | $32.91 | $32.91 | $32.91 | $32.91 | $31.01 | 538 |
| 2021-01-13 | $32.71 | $32.71 | $32.71 | $32.71 | $30.82 | 35 |
| 2021-01-12 | $32.71 | $32.71 | $32.71 | $32.71 | $30.82 | 22 |
| 2021-01-11 | $32.71 | $32.71 | $32.71 | $32.71 | $30.82 | 60 |
| 2021-01-08 | $32.71 | $32.71 | $32.71 | $32.71 | $30.82 | 563 |
| 2021-01-07 | $32.18 | $32.18 | $32.18 | $32.18 | $30.32 | 0 |
| 2021-01-06 | $32.18 | $32.18 | $32.18 | $32.18 | $30.32 | 0 |
| 2021-01-05 | $32.18 | $32.18 | $32.18 | $32.18 | $30.32 | 480 |
| 2021-01-04 | $32.18 | $32.18 | $32.18 | $32.18 | $30.32 | 225 |
| 2020-12-31 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 13 |
| 2020-12-30 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 19 |
| 2020-12-29 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 0 |
| 2020-12-28 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 0 |
| 2020-12-24 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 40 |
| 2020-12-23 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 0 |
| 2020-12-22 | $30.18 | $30.18 | $30.18 | $30.18 | $28.44 | 200 |
| 2020-12-21 | $31.29 | $31.29 | $29.23 | $31.09 | $29.30 | 415 |
| 2020-12-18 | $31.23 | $31.23 | $31.23 | $31.23 | $29.43 | 6 |
| 2020-12-17 | $31.23 | $31.23 | $31.23 | $31.23 | $29.43 | 89 |
| 2020-12-16 | $31.50 | $31.50 | $31.23 | $31.31 | $29.50 | 67 |
| 2020-12-15 | $31.31 | $31.31 | $31.31 | $31.31 | $29.50 | 0 |
| 2020-12-14 | $31.31 | $31.31 | $31.31 | $31.31 | $29.50 | 67 |
| 2020-12-11 | $31.31 | $31.31 | $31.31 | $31.31 | $29.50 | 7 |
| 2020-12-10 | $31.31 | $31.31 | $31.31 | $31.31 | $29.00 | 0 |
| 2020-12-09 | $31.31 | $31.31 | $31.31 | $31.31 | $29.00 | 145 |
| 2020-12-08 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 0 |
| 2020-12-07 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 14 |
| 2020-12-04 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 17 |
| 2020-12-03 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 3 |
| 2020-12-02 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 0 |
| 2020-12-01 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 85 |
| 2020-11-30 | $32.08 | $32.08 | $32.08 | $32.08 | $29.71 | 1,236 |
| 2020-11-27 | $30.99 | $30.99 | $30.99 | $30.99 | $28.70 | 201 |
| 2020-11-25 | $32.97 | $32.97 | $32.97 | $32.97 | $30.53 | 97 |
| 2020-11-24 | $32.97 | $32.97 | $32.97 | $32.97 | $30.53 | 134 |
| 2020-11-23 | $32.97 | $32.97 | $32.97 | $32.97 | $30.53 | 0 |
| 2020-11-20 | $32.97 | $32.97 | $32.97 | $32.97 | $30.53 | 134 |
| 2020-11-19 | $33.15 | $33.15 | $33.15 | $33.15 | $30.70 | 460 |
| 2020-11-18 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 19 |
| 2020-11-17 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 24 |
| 2020-11-16 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 64 |
| 2020-11-13 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 30 |
| 2020-11-12 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 0 |
| 2020-11-11 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 0 |
| 2020-11-10 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 50 |
| 2020-11-09 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 53 |
| 2020-11-06 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 19 |
| 2020-11-05 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 20 |
| 2020-11-04 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 0 |
| 2020-11-03 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 0 |
| 2020-11-02 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 1 |
| 2020-10-30 | $31.78 | $31.78 | $31.78 | $31.78 | $29.43 | 145 |
| 2020-10-29 | $33.09 | $33.09 | $33.09 | $33.09 | $30.65 | 0 |
| 2020-10-28 | $33.09 | $33.09 | $33.09 | $33.09 | $30.65 | 159 |
| 2020-10-27 | $33.22 | $33.22 | $33.22 | $33.22 | $30.76 | 0 |
| 2020-10-26 | $33.22 | $33.22 | $33.22 | $33.22 | $30.76 | 8 |
| 2020-10-23 | $33.22 | $33.22 | $33.22 | $33.22 | $30.76 | 191 |
| 2020-10-22 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-21 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-20 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-19 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 9 |
| 2020-10-16 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 5 |
| 2020-10-15 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 14 |
| 2020-10-14 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 3 |
| 2020-10-13 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 2 |
| 2020-10-12 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 28 |
| 2020-10-09 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-08 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-07 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-06 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-10-05 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 5 |
| 2020-10-02 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 61 |
| 2020-10-01 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-09-30 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 35 |
| 2020-09-29 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 0 |
| 2020-09-28 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 1 |
| 2020-09-25 | $32.22 | $32.22 | $32.22 | $32.22 | $29.84 | 207 |
| 2020-09-24 | $30.77 | $30.77 | $30.77 | $30.77 | $28.50 | 40 |
| 2020-09-23 | $30.77 | $30.77 | $30.77 | $30.77 | $28.50 | 46 |
| 2020-09-22 | $30.77 | $30.77 | $30.77 | $30.77 | $28.50 | 106 |
| 2020-09-21 | $31.45 | $31.45 | $30.77 | $30.77 | $28.50 | 760 |
| 2020-09-18 | $31.68 | $31.68 | $31.68 | $31.68 | $29.34 | 0 |
| 2020-09-17 | $31.68 | $31.68 | $31.68 | $31.68 | $29.34 | 218 |
| 2020-09-16 | $31.68 | $31.68 | $31.68 | $31.68 | $29.34 | 377 |
| 2020-09-15 | $31.33 | $31.98 | $31.33 | $31.98 | $29.61 | 392 |
| 2020-09-14 | $30.84 | $30.84 | $30.84 | $30.84 | $28.56 | 88 |
| 2020-09-11 | $30.84 | $30.84 | $30.84 | $30.84 | $28.56 | 213 |
| 2020-09-10 | $30.84 | $30.84 | $30.84 | $30.84 | $28.56 | 0 |
| 2020-09-09 | $30.84 | $30.84 | $30.84 | $30.84 | $28.56 | 0 |
| 2020-09-08 | $30.84 | $30.84 | $30.84 | $30.84 | $28.56 | 915 |
| 2020-09-04 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-09-03 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 130 |
| 2020-09-02 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 14 |
| 2020-09-01 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-08-31 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 60 |
| 2020-08-28 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-08-27 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 25 |
| 2020-08-26 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 7 |
| 2020-08-25 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 126 |
| 2020-08-24 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 100 |
| 2020-08-21 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 438 |
| 2020-08-20 | $32.62 | $32.62 | $32.62 | $32.62 | $30.21 | 107 |
| 2020-08-19 | $32.62 | $32.62 | $32.62 | $32.62 | $30.21 | 0 |
| 2020-08-18 | $32.62 | $32.62 | $32.62 | $32.62 | $30.21 | 15 |
| 2020-08-17 | $33.96 | $33.96 | $33.96 | $33.96 | $31.45 | 1,506 |
| 2020-08-14 | $33.96 | $33.96 | $33.96 | $33.96 | $31.45 | 0 |
| 2020-08-13 | $33.96 | $33.96 | $33.96 | $33.96 | $31.45 | 1,506 |
| 2020-08-12 | $33.96 | $33.96 | $33.96 | $33.96 | $31.45 | 800 |
| 2020-08-11 | $32.72 | $32.72 | $32.72 | $32.72 | $30.30 | 402 |
| 2020-08-10 | $32.62 | $32.62 | $32.62 | $32.62 | $30.21 | 960 |
| 2020-08-07 | $32.40 | $32.40 | $32.40 | $32.40 | $30.00 | 251 |
| 2020-08-06 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2020-08-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 12 |
| 2020-08-04 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 54 |
| 2020-08-03 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 20 |
| 2020-07-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 4 |
| 2020-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 1 |
| 2020-07-29 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 77 |
| 2020-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 1,601 |
| 2020-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 85 |
| 2020-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 0 |
| 2020-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.71 | 79 |
| 2020-07-22 | $31.17 | $31.65 | $31.00 | $31.00 | $28.71 | 664 |
| 2020-07-21 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-07-20 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-07-17 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 1 |
| 2020-07-16 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 16 |
| 2020-07-15 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 27 |
| 2020-07-14 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-07-13 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-07-10 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 6 |
| 2020-07-09 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 18 |
| 2020-07-08 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 0 |
| 2020-07-07 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 47 |
| 2020-07-06 | $31.42 | $31.42 | $31.42 | $31.42 | $29.10 | 359 |
| 2020-07-02 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 22 |
| 2020-07-01 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2020-06-30 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 282 |
| 2020-06-29 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 36 |
| 2020-06-26 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 0 |
| 2020-06-25 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 0 |
| 2020-06-24 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 15 |
| 2020-06-23 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 22 |
| 2020-06-22 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 27 |
| 2020-06-19 | $31.21 | $31.21 | $31.21 | $31.21 | $28.90 | 0 |
| 2020-06-18 | $31.21 | $31.21 | $31.21 | $31.21 | $28.90 | 8 |
| 2020-06-17 | $31.21 | $31.21 | $31.21 | $31.21 | $28.90 | 10 |
| 2020-06-16 | $31.21 | $31.21 | $31.21 | $31.21 | $28.90 | 5 |
| 2020-06-15 | $31.21 | $31.21 | $31.21 | $31.21 | $28.90 | 33 |
| 2020-06-12 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 4 |
| 2020-06-11 | $31.20 | $31.20 | $31.20 | $31.20 | $28.90 | 25 |
| 2020-06-10 | $31.89 | $31.89 | $31.89 | $31.89 | $28.90 | 0 |
| 2020-06-09 | $31.89 | $31.89 | $31.89 | $31.89 | $28.90 | 1,536 |
| 2020-06-08 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 82 |
| 2020-06-05 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 84 |
| 2020-06-04 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 0 |
| 2020-06-03 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 30 |
| 2020-06-02 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 0 |
| 2020-06-01 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 48 |
| 2020-05-29 | $29.51 | $29.51 | $29.51 | $29.51 | $26.74 | 258 |
| 2020-05-28 | $29.22 | $29.22 | $29.22 | $29.22 | $26.48 | 23 |
| 2020-05-27 | $29.22 | $29.22 | $29.22 | $29.22 | $26.48 | 0 |
| 2020-05-26 | $29.22 | $29.22 | $29.22 | $29.22 | $26.48 | 250 |
| 2020-05-22 | $29.72 | $29.72 | $29.72 | $29.72 | $26.93 | 20 |
| 2020-05-21 | $29.72 | $29.72 | $29.72 | $29.72 | $26.93 | 0 |
| 2020-05-20 | $29.72 | $29.72 | $29.72 | $29.72 | $26.93 | 1,861 |
| 2020-05-19 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 0 |
| 2020-05-18 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 2 |
| 2020-05-15 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 0 |
| 2020-05-14 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 8 |
| 2020-05-13 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 6 |
| 2020-05-12 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 0 |
| 2020-05-11 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 57 |
| 2020-05-08 | $30.63 | $30.63 | $30.63 | $30.63 | $27.75 | 0 |
| 2020-05-07 | $30.22 | $30.63 | $30.22 | $30.63 | $27.75 | 1,102 |
| 2020-05-06 | $29.64 | $29.64 | $29.64 | $29.64 | $26.86 | 0 |
| 2020-05-05 | $29.64 | $29.64 | $29.64 | $29.64 | $26.86 | 0 |
| 2020-05-04 | $29.64 | $29.64 | $29.64 | $29.64 | $26.86 | 3 |
| 2020-05-01 | $29.80 | $30.47 | $29.50 | $29.64 | $26.86 | 2,084 |
| 2020-04-30 | $29.56 | $29.56 | $29.56 | $29.56 | $26.78 | 100 |
| 2020-04-29 | $29.56 | $29.56 | $29.56 | $29.56 | $26.78 | 256 |
| 2020-04-28 | $29.57 | $29.57 | $29.57 | $29.57 | $26.79 | 68 |
| 2020-04-27 | $29.57 | $29.57 | $29.57 | $29.57 | $26.79 | 34 |
| 2020-04-24 | $29.57 | $29.57 | $29.57 | $29.57 | $26.79 | 15 |
| 2020-04-23 | $29.57 | $29.57 | $29.57 | $29.57 | $26.79 | 880 |
| 2020-04-22 | $29.57 | $29.57 | $29.57 | $29.57 | $26.79 | 525 |
| 2020-04-21 | $29.28 | $29.28 | $29.28 | $29.28 | $26.53 | 19 |
| 2020-04-20 | $29.28 | $29.28 | $29.28 | $29.28 | $26.53 | 179 |
| 2020-04-17 | $28.43 | $28.43 | $28.43 | $28.43 | $25.76 | 116 |
| 2020-04-16 | $28.23 | $28.23 | $28.23 | $28.23 | $25.58 | 48 |
| 2020-04-15 | $28.23 | $28.23 | $28.23 | $28.23 | $25.58 | 152 |
| 2020-04-14 | $28.27 | $28.27 | $28.27 | $28.27 | $25.62 | 392 |
| 2020-04-13 | $27.56 | $27.56 | $27.56 | $27.56 | $24.97 | 154 |
| 2020-04-09 | $28.37 | $29.51 | $28.37 | $29.51 | $26.74 | 1,492 |
| 2020-04-08 | $26.59 | $26.59 | $26.59 | $26.59 | $24.09 | 45 |
| 2020-04-07 | $26.59 | $26.59 | $26.59 | $26.59 | $24.09 | 53 |
| 2020-04-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.09 | 0 |
| 2020-04-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.09 | 9 |
| 2020-04-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.09 | 1,386 |
| 2020-04-01 | $27.55 | $27.55 | $27.55 | $27.55 | $24.96 | 50 |
| 2020-03-31 | $27.55 | $27.55 | $27.55 | $27.55 | $24.96 | 0 |
| 2020-03-30 | $27.55 | $27.55 | $27.55 | $27.55 | $24.96 | 174 |
| 2020-03-27 | $27.55 | $27.55 | $27.55 | $27.55 | $24.96 | 316 |
| 2020-03-26 | $27.18 | $28.62 | $27.18 | $28.62 | $25.93 | 743 |
| 2020-03-25 | $24.21 | $24.93 | $24.21 | $24.93 | $22.59 | 464 |
| 2020-03-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.25 | 490 |
| 2020-03-23 | $23.94 | $23.94 | $22.52 | $22.52 | $20.41 | 4,788 |
| 2020-03-20 | $26.12 | $26.12 | $26.12 | $26.12 | $23.67 | 269 |
| 2020-03-19 | $29.80 | $29.80 | $29.80 | $29.80 | $27.00 | 43 |
| 2020-03-18 | $29.80 | $29.80 | $29.80 | $29.80 | $27.00 | 91 |
| 2020-03-17 | $29.80 | $29.80 | $29.80 | $29.80 | $27.00 | 137 |
| 2020-03-16 | $27.58 | $27.58 | $27.58 | $27.58 | $24.99 | 203 |
| 2020-03-13 | $29.69 | $29.89 | $29.69 | $29.89 | $27.08 | 3,566 |
| 2020-03-12 | $34.45 | $34.45 | $34.45 | $34.45 | $31.22 | 129 |
| 2020-03-11 | $34.45 | $34.45 | $34.45 | $34.45 | $31.22 | 89 |
| 2020-03-10 | $34.45 | $34.45 | $34.45 | $34.45 | $31.22 | 42 |
| 2020-03-09 | $34.45 | $34.45 | $34.45 | $34.45 | $31.22 | 83 |
| 2020-03-06 | $34.45 | $34.45 | $34.45 | $34.45 | $31.22 | 150 |
| 2020-03-05 | $34.80 | $34.80 | $34.80 | $34.80 | $31.53 | 35 |
| 2020-03-04 | $34.80 | $34.80 | $34.80 | $34.80 | $31.53 | 299 |
| 2020-03-03 | $33.20 | $33.20 | $33.20 | $33.20 | $30.08 | 0 |
| 2020-03-02 | $33.20 | $33.20 | $33.20 | $33.20 | $30.08 | 2,052 |
| 2020-02-28 | $31.70 | $31.70 | $31.70 | $31.70 | $28.72 | 550 |
| 2020-02-27 | $34.41 | $34.41 | $34.41 | $34.41 | $31.18 | 4 |
| 2020-02-26 | $34.41 | $34.41 | $34.41 | $34.41 | $31.18 | 8 |
| 2020-02-25 | $34.41 | $34.41 | $34.41 | $34.41 | $31.18 | 36 |
| 2020-02-24 | $33.62 | $34.41 | $33.62 | $34.41 | $31.18 | 2,187 |
| 2020-02-21 | $34.76 | $34.76 | $34.76 | $34.76 | $31.50 | 0 |
| 2020-02-20 | $34.76 | $34.76 | $34.76 | $34.76 | $31.50 | 16 |
| 2020-02-19 | $34.76 | $34.76 | $34.76 | $34.76 | $31.50 | 11 |
| 2020-02-18 | $34.76 | $34.76 | $34.76 | $34.76 | $31.50 | 155 |
| 2020-02-14 | $33.60 | $34.66 | $33.60 | $34.66 | $31.41 | 735 |
| 2020-02-13 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-12 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-11 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-10 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-07 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-06 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 0 |
| 2020-02-05 | $33.73 | $33.73 | $33.73 | $33.73 | $30.56 | 176 |
| 2020-02-04 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 0 |
| 2020-02-03 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 0 |
| 2020-01-31 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 0 |
| 2020-01-30 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 3 |
| 2020-01-29 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 22 |
| 2020-01-28 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 14 |
| 2020-01-27 | $33.99 | $33.99 | $33.99 | $33.99 | $30.80 | 9 |
| 2020-01-24 | $34.00 | $34.00 | $33.99 | $33.99 | $30.80 | 201 |
| 2020-01-23 | $33.32 | $33.32 | $33.32 | $33.32 | $30.19 | 200 |
| 2020-01-22 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 32 |
| 2020-01-21 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 0 |
| 2020-01-17 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 27 |
| 2020-01-16 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 32 |
| 2020-01-15 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 14 |
| 2020-01-14 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 0 |
| 2020-01-13 | $33.75 | $33.75 | $33.75 | $33.75 | $30.58 | 201 |
| 2020-01-10 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 1 |
| 2020-01-09 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 5 |
| 2020-01-08 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2020-01-07 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2020-01-06 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 3 |
| 2020-01-03 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2020-01-02 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2019-12-31 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2019-12-30 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 29 |
| 2019-12-27 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 18 |
| 2019-12-26 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 25 |
| 2019-12-24 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 10 |
| 2019-12-23 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 0 |
| 2019-12-20 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 32 |
| 2019-12-19 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 9 |
| 2019-12-18 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 116 |
| 2019-12-17 | $34.05 | $34.05 | $34.05 | $34.05 | $30.85 | 150 |
| 2019-12-16 | $33.40 | $33.40 | $33.20 | $33.30 | $30.17 | 2,090 |
| 2019-12-13 | $32.95 | $32.95 | $31.79 | $31.79 | $28.81 | 348 |
| 2019-12-12 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 0 |
| 2019-12-11 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 19 |
| 2019-12-10 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 7 |
| 2019-12-09 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 0 |
| 2019-12-06 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 0 |
| 2019-12-05 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 10 |
| 2019-12-04 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 243 |
| 2019-12-03 | $29.66 | $29.66 | $29.66 | $29.66 | $26.87 | 20 |
| 2019-12-02 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 0 |
| 2019-11-29 | $30.17 | $30.17 | $30.17 | $30.17 | $27.34 | 0 |
| 2019-11-27 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 20 |
| 2019-11-26 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 0 |
| 2019-11-25 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 46 |
| 2019-11-22 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 2 |
| 2019-11-21 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 0 |
| 2019-11-20 | $30.17 | $30.17 | $30.17 | $30.17 | $26.88 | 100 |
| 2019-11-19 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 0 |
| 2019-11-18 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 20 |
| 2019-11-15 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 24 |
| 2019-11-14 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 0 |
| 2019-11-13 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 0 |
| 2019-11-12 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 10 |
| 2019-11-11 | $29.22 | $29.22 | $29.22 | $29.22 | $26.03 | 1,035 |
| 2019-11-08 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-11-07 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-11-06 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-11-05 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 24 |
| 2019-11-04 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-11-01 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-10-31 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 10 |
| 2019-10-30 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 10 |
| 2019-10-29 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-10-28 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 18 |
| 2019-10-25 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 20 |
| 2019-10-24 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 300 |
| 2019-10-23 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-10-22 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 38 |
| 2019-10-21 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 16 |
| 2019-10-18 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 10 |
| 2019-10-17 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-10-16 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 0 |
| 2019-10-15 | $29.55 | $29.55 | $29.55 | $29.55 | $26.33 | 205 |
| 2019-10-14 | $28.15 | $28.35 | $28.15 | $28.15 | $25.08 | 1,768 |
| 2019-10-11 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 2 |
| 2019-10-10 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-09 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-08 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 37 |
| 2019-10-07 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-04 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-10-01 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-09-30 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-09-27 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 10 |
| 2019-09-26 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-09-25 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-09-24 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 0 |
| 2019-09-23 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 4 |
| 2019-09-20 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 12 |
| 2019-09-19 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 11 |
| 2019-09-18 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 3 |
| 2019-09-17 | $26.03 | $26.03 | $26.03 | $26.03 | $23.19 | 142 |
| 2019-09-16 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 0 |
| 2019-09-13 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 0 |
| 2019-09-12 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 33 |
| 2019-09-11 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 0 |
| 2019-09-10 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 0 |
| 2019-09-09 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 118 |
| 2019-09-06 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 76 |
| 2019-09-05 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 81 |
| 2019-09-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 0 |
| 2019-09-03 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 25 |
| 2019-08-30 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 10 |
| 2019-08-29 | $24.78 | $24.78 | $24.78 | $24.78 | $22.08 | 55 |
| 2019-08-28 | $25.00 | $25.00 | $24.78 | $24.78 | $22.08 | 1,610 |
| 2019-08-27 | $25.31 | $25.31 | $25.31 | $25.31 | $22.55 | 0 |
| 2019-08-26 | $25.31 | $25.31 | $25.31 | $25.31 | $22.55 | 10 |
| 2019-08-23 | $25.31 | $25.31 | $25.31 | $25.31 | $22.55 | 492 |
| 2019-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 64 |
| 2019-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 0 |
| 2019-08-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 0 |
| 2019-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 25 |
| 2019-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 2 |
| 2019-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 198 |
| 2019-08-14 | $23.13 | $23.13 | $23.13 | $23.13 | $20.61 | 89 |
| 2019-08-13 | $23.13 | $23.13 | $23.13 | $23.13 | $20.61 | 151 |
| 2019-08-12 | $23.70 | $23.70 | $23.67 | $23.67 | $21.09 | 2,106 |
| 2019-08-09 | $24.63 | $24.83 | $24.63 | $24.63 | $21.94 | 200 |
| 2019-08-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.80 | 0 |
| 2019-08-07 | $23.35 | $23.35 | $23.35 | $23.35 | $20.80 | 24 |
| 2019-08-06 | $24.36 | $24.36 | $23.35 | $23.35 | $20.80 | 898 |
| 2019-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $22.05 | 107 |
| 2019-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 100 |
| 2019-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 94 |
| 2019-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $22.27 | 100 |
| 2019-07-30 | $26.18 | $26.18 | $26.18 | $26.18 | $23.32 | 57 |
| 2019-07-29 | $26.18 | $26.18 | $26.18 | $26.18 | $23.32 | 200 |
| 2019-07-26 | $26.18 | $26.18 | $26.18 | $26.18 | $23.32 | 231 |
| 2019-07-25 | $25.74 | $25.74 | $25.74 | $25.74 | $22.93 | 0 |
| 2019-07-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.93 | 0 |
| 2019-07-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.93 | 9 |
| 2019-07-22 | $25.74 | $25.74 | $25.74 | $25.74 | $22.93 | 187 |
| 2019-07-19 | $25.79 | $25.79 | $25.79 | $25.79 | $22.98 | 5 |
| 2019-07-18 | $25.79 | $25.79 | $25.79 | $25.79 | $22.98 | 0 |
| 2019-07-17 | $25.79 | $25.79 | $25.79 | $25.79 | $22.98 | 1 |
| 2019-07-16 | $25.79 | $25.79 | $25.79 | $25.79 | $22.98 | 155 |
| 2019-07-15 | $25.79 | $25.79 | $25.79 | $25.79 | $22.98 | 227 |
| 2019-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-10 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 5 |
| 2019-07-09 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-08 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-05 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-02 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 0 |
| 2019-07-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.83 | 187 |
| 2019-06-28 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 0 |
| 2019-06-27 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 0 |
| 2019-06-26 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 26 |
| 2019-06-25 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 26 |
| 2019-06-24 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 15 |
| 2019-06-21 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 5 |
| 2019-06-20 | $26.16 | $26.16 | $26.16 | $26.16 | $23.30 | 68 |
| 2019-06-18 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 0 |
| 2019-06-17 | $26.16 | $26.16 | $26.16 | $26.16 | $23.31 | 248 |
| 2019-06-14 | $27.10 | $27.10 | $27.10 | $27.10 | $24.14 | 20 |
| 2019-06-13 | $26.44 | $26.44 | $26.44 | $26.44 | $23.56 | 68 |
| 2019-06-12 | $27.10 | $27.10 | $27.10 | $27.10 | $23.56 | 146 |
| 2019-06-11 | $27.10 | $27.10 | $27.10 | $27.10 | $23.56 | 148 |
| 2019-06-07 | $26.43 | $26.43 | $26.43 | $26.43 | $22.98 | 200 |
| 2019-06-06 | $24.81 | $24.81 | $24.81 | $24.81 | $21.57 | 0 |
| 2019-06-05 | $24.81 | $24.81 | $24.81 | $24.81 | $21.57 | 41 |
| 2019-06-04 | $24.81 | $24.81 | $24.81 | $24.81 | $21.57 | 39 |
| 2019-06-03 | $24.81 | $24.81 | $24.81 | $24.81 | $21.57 | 16 |
| 2019-05-31 | $24.81 | $24.81 | $24.81 | $24.81 | $21.57 | 300 |
| 2019-05-30 | $24.36 | $24.36 | $24.36 | $24.36 | $21.18 | 535 |
| 2019-05-29 | $24.96 | $25.35 | $24.96 | $25.35 | $22.04 | 269 |
| 2019-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.73 | 0 |
| 2019-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $21.73 | 100 |
| 2019-05-23 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-22 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-21 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 61 |
| 2019-05-20 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-17 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-16 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 26 |
| 2019-05-15 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-14 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-13 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 8 |
| 2019-05-10 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-09 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-05-08 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 4 |
| 2019-05-07 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 20 |
| 2019-05-06 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 18 |
| 2019-05-03 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 95 |
| 2019-05-02 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 16 |
| 2019-05-01 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 20 |
| 2019-04-30 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 0 |
| 2019-04-29 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 1,000 |
| 2019-04-26 | $26.23 | $26.23 | $26.23 | $26.23 | $22.80 | 952 |
| 2019-04-25 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 50 |
| 2019-04-24 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 5 |
| 2019-04-23 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-22 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-18 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-17 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-15 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-12 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 5 |
| 2019-04-11 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-10 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 96 |
| 2019-04-09 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 13 |
| 2019-04-08 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 0 |
| 2019-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 22 |
| 2019-04-04 | $26.22 | $26.22 | $26.22 | $26.22 | $22.79 | 3,154 |
| 2019-04-03 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 52 |
| 2019-04-02 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 30 |
| 2019-04-01 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 24 |
| 2019-03-29 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-28 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-27 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-26 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 2 |
| 2019-03-25 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 10 |
| 2019-03-22 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-21 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-20 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-18 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 15 |
| 2019-03-15 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 7 |
| 2019-03-14 | $26.61 | $26.61 | $26.61 | $26.61 | $23.13 | 0 |
| 2019-03-13 | $26.61 | $26.81 | $26.61 | $26.61 | $23.13 | 1,500 |
| 2019-03-12 | $27.12 | $27.12 | $27.12 | $27.12 | $23.58 | 0 |
| 2019-03-11 | $27.12 | $27.12 | $27.12 | $27.12 | $23.58 | 0 |
| 2019-03-08 | $27.12 | $27.12 | $27.12 | $27.12 | $23.58 | 0 |
| 2019-03-07 | $27.12 | $27.12 | $27.12 | $27.12 | $23.58 | 20 |
| 2019-03-06 | $27.12 | $27.12 | $27.12 | $27.12 | $23.58 | 0 |
| 2019-03-05 | $26.83 | $27.12 | $26.63 | $27.12 | $23.58 | 2,429 |
| 2019-03-04 | $26.14 | $26.14 | $26.14 | $26.14 | $22.72 | 34 |
| 2019-03-01 | $26.14 | $26.14 | $26.14 | $26.14 | $22.72 | 0 |
| 2019-02-28 | $26.14 | $26.14 | $26.14 | $26.14 | $22.72 | 0 |
| 2019-02-27 | $26.14 | $26.14 | $26.14 | $26.14 | $22.72 | 0 |
| 2019-02-26 | $26.14 | $26.14 | $26.14 | $26.14 | $22.72 | 0 |
| 2019-02-25 | $26.15 | $26.15 | $26.14 | $26.14 | $22.72 | 1,053 |
| 2019-02-22 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 6 |
| 2019-02-20 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 0 |
| 2019-02-19 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 16 |
| 2019-02-15 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 0 |
| 2019-02-14 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 0 |
| 2019-02-13 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 0 |
| 2019-02-12 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 0 |
| 2019-02-11 | $25.42 | $25.42 | $25.42 | $25.42 | $22.10 | 457 |
| 2019-02-08 | $26.93 | $26.93 | $26.93 | $26.93 | $23.41 | 0 |
| 2019-02-07 | $26.93 | $26.93 | $26.93 | $26.93 | $23.41 | 217 |
| 2019-02-06 | $25.48 | $25.48 | $25.48 | $25.48 | $22.15 | 0 |
| 2019-02-05 | $25.48 | $25.48 | $25.48 | $25.48 | $22.15 | 10 |
| 2019-02-04 | $25.48 | $25.48 | $25.48 | $25.48 | $22.15 | 565 |
| 2019-02-01 | $26.33 | $26.33 | $26.33 | $26.33 | $22.89 | 40 |
| 2019-01-31 | $26.33 | $26.33 | $26.33 | $26.33 | $22.89 | 65 |
| 2019-01-30 | $26.33 | $26.33 | $26.33 | $26.33 | $22.89 | 100 |
| 2019-01-29 | $25.95 | $25.95 | $25.95 | $25.95 | $22.56 | 60 |
| 2019-01-28 | $25.95 | $25.95 | $25.95 | $25.95 | $22.56 | 80 |
| 2019-01-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.56 | 29 |
| 2019-01-24 | $25.90 | $25.95 | $25.80 | $25.95 | $22.56 | 1,697 |
| 2019-01-23 | $25.33 | $25.45 | $25.33 | $25.45 | $22.12 | 350 |
| 2019-01-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.65 | 283 |
| 2019-01-18 | $24.21 | $24.21 | $24.21 | $24.21 | $21.05 | 28 |
| 2019-01-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.05 | 92 |
| 2019-01-16 | $24.21 | $24.21 | $24.21 | $24.21 | $21.05 | 190 |
| 2019-01-15 | $23.76 | $23.91 | $23.76 | $23.91 | $20.79 | 765 |
| 2019-01-14 | $23.88 | $23.88 | $23.88 | $23.88 | $20.76 | 161 |
| 2019-01-11 | $24.24 | $24.24 | $24.24 | $24.24 | $21.07 | 202 |
| 2019-01-10 | $24.16 | $24.16 | $24.16 | $24.16 | $21.00 | 214 |
| 2019-01-09 | $23.31 | $23.31 | $23.31 | $23.31 | $20.26 | 277 |
| 2019-01-08 | $23.37 | $23.37 | $23.31 | $23.31 | $20.26 | 710 |
| 2019-01-07 | $23.38 | $23.38 | $23.38 | $23.38 | $20.33 | 225 |
| 2019-01-04 | $24.07 | $24.07 | $24.07 | $24.07 | $20.92 | 760 |
| 2019-01-03 | $23.87 | $23.87 | $23.87 | $23.87 | $20.75 | 693 |
| 2019-01-02 | $22.65 | $22.65 | $22.65 | $22.65 | $19.69 | 18 |
| 2018-12-31 | $22.85 | $23.40 | $22.65 | $22.65 | $19.69 | 3,366 |
| 2018-12-28 | $22.57 | $22.57 | $22.57 | $22.57 | $19.62 | 324 |
| 2018-12-27 | $22.14 | $22.57 | $22.14 | $22.57 | $19.62 | 2,245 |
| 2018-12-26 | $22.20 | $22.20 | $21.95 | $21.95 | $19.08 | 666 |
| 2018-12-24 | $22.52 | $22.52 | $22.52 | $22.52 | $19.58 | 100 |
| 2018-12-21 | $23.26 | $23.26 | $23.26 | $23.26 | $20.22 | 40 |
| 2018-12-20 | $24.25 | $24.25 | $23.21 | $23.26 | $20.22 | 2,957 |
| 2018-12-19 | $22.70 | $23.12 | $22.70 | $23.12 | $20.10 | 401 |
| 2018-12-18 | $23.13 | $23.13 | $23.13 | $23.13 | $20.11 | 989 |
| 2018-12-17 | $23.90 | $23.90 | $23.39 | $23.39 | $20.33 | 416 |
| 2018-12-14 | $24.37 | $24.37 | $24.37 | $24.37 | $21.19 | 100 |
| 2018-12-13 | $23.95 | $23.95 | $23.95 | $23.95 | $20.82 | 761 |
| 2018-12-12 | $23.20 | $23.20 | $23.20 | $23.20 | $20.17 | 0 |
| 2018-12-11 | $23.20 | $23.20 | $23.20 | $23.20 | $20.17 | 0 |
| 2018-12-10 | $23.20 | $23.20 | $23.20 | $23.20 | $20.17 | 0 |
| 2018-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $20.17 | 100 |
| 2018-12-06 | $23.20 | $23.20 | $23.20 | $23.20 | $20.17 | 345 |
| 2018-12-04 | $22.49 | $22.49 | $22.49 | $22.49 | $19.55 | 167 |
| 2018-12-03 | $22.99 | $22.99 | $22.99 | $22.99 | $19.99 | 0 |
| 2018-11-30 | $22.99 | $22.99 | $22.99 | $22.99 | $19.99 | 570 |
| 2018-11-29 | $25.05 | $25.05 | $25.05 | $25.05 | $21.38 | 0 |
| 2018-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $21.38 | 50 |
| 2018-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $21.38 | 180 |
| 2018-11-26 | $23.58 | $23.58 | $23.58 | $23.58 | $20.12 | 18 |
| 2018-11-21 | $23.58 | $23.58 | $23.58 | $23.58 | $20.12 | 64 |
| 2018-11-20 | $23.58 | $23.58 | $23.58 | $23.58 | $20.12 | 23 |
| 2018-11-19 | $23.58 | $23.58 | $23.58 | $23.58 | $20.12 | 788 |
| 2018-11-16 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 2 |
| 2018-11-15 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 0 |
| 2018-11-14 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 34 |
| 2018-11-13 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 0 |
| 2018-11-12 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 109 |
| 2018-11-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 0 |
| 2018-11-08 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 20 |
| 2018-11-07 | $25.31 | $25.31 | $25.31 | $25.31 | $21.60 | 165 |
| 2018-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.48 | 0 |
| 2018-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.48 | 58 |
| 2018-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.48 | 0 |
| 2018-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.48 | 0 |
| 2018-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.48 | 0 |
| 2018-10-30 | $24.20 | $24.20 | $24.00 | $24.00 | $20.48 | 407 |
| 2018-10-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.27 | 44 |
| 2018-10-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.27 | 142 |
| 2018-10-25 | $23.80 | $23.80 | $23.80 | $23.80 | $20.31 | 185 |
| 2018-10-24 | $23.80 | $23.80 | $23.80 | $23.80 | $20.31 | 47 |
| 2018-10-23 | $23.80 | $23.80 | $23.80 | $23.80 | $20.31 | 300 |
| 2018-10-22 | $23.89 | $23.89 | $23.89 | $23.89 | $20.39 | 48 |
| 2018-10-19 | $23.89 | $23.89 | $23.89 | $23.89 | $20.39 | 37 |
| 2018-10-18 | $23.89 | $23.89 | $23.89 | $23.89 | $20.39 | 3,846 |
| 2018-10-17 | $24.12 | $24.12 | $24.12 | $24.12 | $20.58 | 10 |
| 2018-10-16 | $24.12 | $24.12 | $24.12 | $24.12 | $20.58 | 500 |
| 2018-10-15 | $23.95 | $23.95 | $23.95 | $23.95 | $20.44 | 132 |
| 2018-10-12 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 1 |
| 2018-10-11 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 53 |
| 2018-10-10 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 434 |
| 2018-10-09 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 75 |
| 2018-10-08 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 43 |
| 2018-10-05 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 25 |
| 2018-10-04 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 8 |
| 2018-10-03 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 0 |
| 2018-10-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 0 |
| 2018-10-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 66 |
| 2018-09-28 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 0 |
| 2018-09-27 | $24.97 | $24.97 | $24.97 | $24.97 | $21.31 | 1,000 |
| 2018-09-26 | $23.69 | $23.89 | $23.69 | $23.89 | $20.39 | 700 |
| 2018-09-25 | $24.67 | $24.67 | $24.67 | $24.67 | $21.05 | 12 |
| 2018-09-24 | $24.67 | $24.67 | $24.67 | $24.67 | $21.05 | 0 |
| 2018-09-21 | $24.67 | $24.67 | $24.67 | $24.67 | $21.05 | 38 |
| 2018-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $21.05 | 0 |
| 2018-09-19 | $24.67 | $24.67 | $24.67 | $24.67 | $21.05 | 45 |
| 2018-09-18 | $24.96 | $24.96 | $24.67 | $24.67 | $21.05 | 326 |
| 2018-09-17 | $24.83 | $24.83 | $24.83 | $24.83 | $21.19 | 15 |
| 2018-09-14 | $24.83 | $24.83 | $24.83 | $24.83 | $21.19 | 38 |
| 2018-09-13 | $24.83 | $24.83 | $24.83 | $24.83 | $21.19 | 71 |
| 2018-09-12 | $24.83 | $24.83 | $24.83 | $24.83 | $21.19 | 400 |
| 2018-09-11 | $25.22 | $25.22 | $25.22 | $25.22 | $21.52 | 155 |
| 2018-09-10 | $25.22 | $25.22 | $25.22 | $25.22 | $21.52 | 76 |
| 2018-09-07 | $25.22 | $25.22 | $25.22 | $25.22 | $21.52 | 0 |
| 2018-09-06 | $25.22 | $25.22 | $25.22 | $25.22 | $21.52 | 50 |
| 2018-09-05 | $25.22 | $25.22 | $25.22 | $25.22 | $21.52 | 300 |
| 2018-09-04 | $24.70 | $24.70 | $24.70 | $24.70 | $21.08 | 183 |
| 2018-08-31 | $26.27 | $26.27 | $26.27 | $26.27 | $22.42 | 29 |
| 2018-08-30 | $26.27 | $26.27 | $26.27 | $26.27 | $22.42 | 42 |
| 2018-08-29 | $26.27 | $26.27 | $26.27 | $26.27 | $22.42 | 300 |
| 2018-08-28 | $26.27 | $26.27 | $26.01 | $26.27 | $22.42 | 4,100 |
| 2018-08-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.51 | 0 |
| 2018-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.51 | 346 |
| 2018-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $21.65 | 10 |
| 2018-08-22 | $25.58 | $25.58 | $25.37 | $25.37 | $21.65 | 4,546 |
| 2018-08-21 | $25.02 | $25.02 | $25.02 | $25.02 | $21.35 | 12 |
| 2018-08-20 | $25.02 | $25.02 | $25.02 | $25.02 | $21.35 | 95 |
| 2018-08-17 | $25.02 | $25.02 | $25.02 | $25.02 | $21.35 | 71 |
| 2018-08-16 | $25.02 | $25.02 | $25.02 | $25.02 | $21.35 | 300 |
| 2018-08-15 | $25.58 | $25.58 | $25.58 | $25.58 | $21.83 | 2,996 |
| 2018-08-14 | $25.34 | $25.83 | $25.31 | $25.31 | $21.60 | 603 |
| 2018-08-13 | $24.71 | $24.71 | $24.71 | $24.71 | $21.09 | 40 |
| 2018-08-10 | $24.71 | $24.71 | $24.71 | $24.71 | $21.09 | 170 |
| 2018-08-09 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 3 |
| 2018-08-08 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 35 |
| 2018-08-07 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 0 |
| 2018-08-06 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 9 |
| 2018-08-03 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 11 |
| 2018-08-02 | $24.72 | $24.72 | $24.72 | $24.72 | $21.10 | 900 |
| 2018-08-01 | $25.85 | $25.85 | $25.85 | $25.85 | $22.06 | 100 |
| 2018-07-31 | $25.05 | $25.05 | $25.05 | $25.05 | $21.38 | 0 |
| 2018-07-30 | $25.50 | $25.50 | $25.05 | $25.05 | $21.38 | 716 |
| 2018-07-27 | $25.67 | $25.67 | $25.67 | $25.67 | $21.91 | 0 |
| 2018-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $21.91 | 189 |
| 2018-07-25 | $25.67 | $25.67 | $25.67 | $25.67 | $21.91 | 45 |
| 2018-07-24 | $25.67 | $25.67 | $25.67 | $25.67 | $21.91 | 200 |
| 2018-07-23 | $25.75 | $25.75 | $25.75 | $25.75 | $21.98 | 23 |
| 2018-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $21.98 | 1,065 |
| 2018-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 253 |
| 2018-07-18 | $25.18 | $25.18 | $25.18 | $25.18 | $21.49 | 147 |
| 2018-07-17 | $25.18 | $25.18 | $25.18 | $25.18 | $21.49 | 95 |
| 2018-07-16 | $25.18 | $25.18 | $25.18 | $25.18 | $21.49 | 0 |
| 2018-07-13 | $25.18 | $25.18 | $25.18 | $25.18 | $21.49 | 0 |
| 2018-07-12 | $25.18 | $25.18 | $25.18 | $25.18 | $21.49 | 200 |
| 2018-07-11 | $26.30 | $26.30 | $26.30 | $26.30 | $22.44 | 75 |
| 2018-07-10 | $26.30 | $26.30 | $26.30 | $26.30 | $22.44 | 35 |
| 2018-07-09 | $26.30 | $26.30 | $26.30 | $26.30 | $22.44 | 900 |
| 2018-07-06 | $26.73 | $26.73 | $26.73 | $26.73 | $22.81 | 77 |
| 2018-07-05 | $26.73 | $26.73 | $26.73 | $26.73 | $22.81 | 3,116 |
| 2018-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 0 |
| 2018-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 107 |
| 2018-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 0 |
| 2018-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 200 |
| 2018-06-27 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 11 |
| 2018-06-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 206 |
| 2018-06-25 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 17 |
| 2018-06-22 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 130 |
| 2018-06-21 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 118 |
| 2018-06-20 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 75 |
| 2018-06-19 | $24.42 | $24.42 | $24.42 | $24.42 | $20.84 | 1,133 |
| 2018-06-18 | $25.21 | $25.21 | $25.21 | $25.21 | $21.51 | 12 |
| 2018-06-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.51 | 191 |
| 2018-06-14 | $25.45 | $25.45 | $25.45 | $25.45 | $21.72 | 51 |
| 2018-06-13 | $25.45 | $25.45 | $25.45 | $25.45 | $21.15 | 200 |
| 2018-06-12 | $25.99 | $25.99 | $25.99 | $25.99 | $21.59 | 263 |
| 2018-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $22.43 | 0 |
| 2018-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $22.43 | 0 |
| 2018-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $22.43 | 0 |
| 2018-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.43 | 100 |
| 2018-06-05 | $27.35 | $27.35 | $27.35 | $27.35 | $22.72 | 361 |
| 2018-06-04 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 0 |
| 2018-06-01 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 0 |
| 2018-05-31 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 148 |
| 2018-05-30 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 181 |
| 2018-05-29 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 0 |
| 2018-05-25 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 0 |
| 2018-05-24 | $26.36 | $26.36 | $26.36 | $26.36 | $21.90 | 331 |
| 2018-05-23 | $27.74 | $27.74 | $27.59 | $27.59 | $22.92 | 864 |
| 2018-05-22 | $27.76 | $27.76 | $27.07 | $27.07 | $22.49 | 490 |
| 2018-05-21 | $25.80 | $25.80 | $25.80 | $25.80 | $21.44 | 11 |
| 2018-05-18 | $25.80 | $25.80 | $25.80 | $25.80 | $21.44 | 0 |
| 2018-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $21.44 | 57 |
| 2018-05-16 | $25.80 | $25.80 | $25.80 | $25.80 | $21.44 | 0 |
| 2018-05-15 | $25.80 | $25.80 | $25.80 | $25.80 | $21.44 | 300 |
| 2018-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $22.42 | 0 |
| 2018-05-11 | $26.99 | $26.99 | $26.99 | $26.99 | $22.42 | 0 |
| 2018-05-10 | $26.99 | $26.99 | $26.99 | $26.99 | $22.42 | 127 |
| 2018-05-09 | $26.99 | $26.99 | $26.99 | $26.99 | $22.42 | 300 |
| 2018-05-08 | $26.73 | $26.73 | $26.73 | $26.73 | $22.21 | 339 |
| 2018-05-07 | $26.72 | $26.72 | $26.72 | $26.72 | $22.20 | 21 |
| 2018-05-04 | $26.72 | $26.72 | $26.72 | $26.72 | $22.20 | 93 |
| 2018-05-03 | $26.51 | $26.72 | $26.51 | $26.72 | $22.20 | 270 |
| 2018-05-02 | $27.19 | $27.19 | $27.00 | $27.00 | $22.43 | 209 |
| 2018-05-01 | $26.82 | $26.82 | $26.82 | $26.82 | $22.28 | 120 |
| 2018-04-30 | $26.82 | $26.82 | $26.82 | $26.82 | $22.28 | 2 |
| 2018-04-27 | $26.82 | $26.82 | $26.82 | $26.82 | $22.28 | 163 |
| 2018-04-26 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 99 |
| 2018-04-25 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 0 |
| 2018-04-24 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 78 |
| 2018-04-23 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 0 |
| 2018-04-20 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 82 |
| 2018-04-19 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 0 |
| 2018-04-18 | $26.24 | $26.24 | $26.24 | $26.24 | $21.80 | 22 |
| 2018-04-17 | $26.29 | $26.29 | $26.24 | $26.24 | $21.80 | 498 |
| 2018-04-16 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 21 |
| 2018-04-13 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 13 |
| 2018-04-12 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 11 |
| 2018-04-11 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 0 |
| 2018-04-10 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 22 |
| 2018-04-09 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 15 |
| 2018-04-06 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 0 |
| 2018-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 0 |
| 2018-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $20.91 | 500 |
| 2018-04-03 | $24.81 | $24.81 | $24.81 | $24.81 | $20.61 | 967 |
| 2018-04-02 | $25.89 | $25.89 | $25.89 | $25.89 | $21.51 | 3 |
| 2018-03-29 | $25.89 | $25.89 | $25.89 | $25.89 | $21.51 | 853 |
| 2018-03-28 | $25.50 | $25.70 | $25.50 | $25.70 | $21.35 | 1,770 |
| 2018-03-27 | $24.50 | $24.50 | $24.32 | $24.32 | $20.21 | 552 |
| 2018-03-26 | $23.63 | $23.63 | $23.63 | $23.63 | $19.63 | 36 |
| 2018-03-23 | $23.63 | $23.63 | $23.63 | $23.63 | $19.63 | 115 |
| 2018-03-22 | $23.81 | $23.81 | $23.76 | $23.76 | $19.74 | 521 |
| 2018-03-21 | $24.54 | $24.54 | $24.54 | $24.54 | $20.39 | 354 |
| 2018-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $20.16 | 38 |
| 2018-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $20.16 | 0 |
| 2018-03-16 | $24.26 | $24.26 | $24.26 | $24.26 | $20.16 | 33 |
| 2018-03-15 | $24.26 | $24.26 | $24.26 | $24.26 | $20.16 | 45 |
| 2018-03-14 | $24.26 | $24.26 | $24.26 | $24.26 | $20.16 | 100 |
| 2018-03-13 | $25.21 | $25.21 | $25.21 | $25.21 | $20.95 | 315 |
| 2018-03-12 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 0 |
| 2018-03-09 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 24 |
| 2018-03-08 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 20 |
| 2018-03-07 | $23.81 | $23.81 | $23.81 | $23.81 | $19.78 | 200 |
| 2018-03-06 | $24.20 | $24.20 | $24.20 | $24.20 | $20.11 | 420 |
| 2018-03-05 | $23.06 | $23.06 | $23.06 | $23.06 | $19.16 | 148 |
| 2018-03-02 | $23.06 | $23.06 | $23.06 | $23.06 | $19.16 | 422 |
| 2018-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $20.56 | 73 |
| 2018-02-28 | $24.75 | $24.75 | $24.75 | $24.75 | $20.56 | 0 |
| 2018-02-27 | $24.75 | $24.75 | $24.75 | $24.75 | $20.56 | 24 |
| 2018-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $20.56 | 100 |
| 2018-02-23 | $24.41 | $24.41 | $24.41 | $24.41 | $20.28 | 584 |
| 2018-02-22 | $23.04 | $23.15 | $23.04 | $23.15 | $19.23 | 287 |
| 2018-02-21 | $23.42 | $23.42 | $23.42 | $23.42 | $19.46 | 22 |
| 2018-02-20 | $23.42 | $23.42 | $23.42 | $23.42 | $19.46 | 42 |
| 2018-02-16 | $23.42 | $23.42 | $23.42 | $23.42 | $19.46 | 86 |
| 2018-02-15 | $23.42 | $23.42 | $23.42 | $23.42 | $19.46 | 200 |
| 2018-02-14 | $24.12 | $25.01 | $23.87 | $25.01 | $20.78 | 1,439 |
| 2018-02-13 | $24.76 | $24.76 | $24.03 | $24.03 | $19.97 | 638 |
| 2018-02-12 | $24.76 | $24.76 | $24.76 | $24.76 | $20.57 | 73 |
| 2018-02-09 | $24.76 | $24.76 | $24.76 | $24.76 | $20.57 | 73 |
| 2018-02-08 | $25.43 | $25.43 | $24.76 | $24.76 | $20.57 | 1,165 |
| 2018-02-07 | $25.70 | $25.70 | $25.15 | $25.15 | $20.90 | 4,202 |
| 2018-02-06 | $25.70 | $26.20 | $24.81 | $24.81 | $20.61 | 514 |
| 2018-02-05 | $27.26 | $27.26 | $27.26 | $27.26 | $22.65 | 0 |
| 2018-02-02 | $27.30 | $27.30 | $27.26 | $27.26 | $22.65 | 789 |
| 2018-02-01 | $27.58 | $27.58 | $27.58 | $27.58 | $22.91 | 51 |
| 2018-01-31 | $27.58 | $27.58 | $27.58 | $27.58 | $22.91 | 100 |
| 2018-01-30 | $27.75 | $27.75 | $27.75 | $27.75 | $23.06 | 184 |
| 2018-01-29 | $28.45 | $28.45 | $27.75 | $27.75 | $23.06 | 243 |
| 2018-01-26 | $28.47 | $28.47 | $28.47 | $28.47 | $23.65 | 40 |
| 2018-01-25 | $28.47 | $28.47 | $28.47 | $28.47 | $23.65 | 307 |
| 2018-01-24 | $28.54 | $28.54 | $28.54 | $28.54 | $23.71 | 156 |
| 2018-01-23 | $28.54 | $28.54 | $28.54 | $28.54 | $23.71 | 388 |
| 2018-01-22 | $27.75 | $27.75 | $27.75 | $27.75 | $23.06 | 0 |
| 2018-01-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.06 | 26 |
| 2018-01-18 | $27.75 | $27.75 | $27.75 | $27.75 | $23.06 | 302 |
| 2018-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 100 |
| 2018-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.26 | 202 |
| 2018-01-12 | $27.70 | $27.70 | $27.70 | $27.70 | $23.01 | 40 |
| 2018-01-11 | $27.70 | $27.70 | $27.70 | $27.70 | $23.01 | 153 |
| 2018-01-10 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2018-01-09 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2018-01-08 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2018-01-05 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 33 |
| 2018-01-04 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2018-01-03 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2018-01-02 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-29 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-28 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-27 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-26 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-22 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 29 |
| 2017-12-21 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 0 |
| 2017-12-20 | $27.96 | $27.96 | $27.96 | $27.96 | $23.23 | 358 |
| 2017-12-19 | $28.82 | $28.82 | $28.82 | $28.82 | $23.95 | 0 |
| 2017-12-18 | $28.82 | $28.82 | $28.82 | $28.82 | $23.95 | 0 |
| 2017-12-15 | $28.82 | $28.82 | $28.82 | $28.82 | $23.95 | 100 |
| 2017-12-14 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 76 |
| 2017-12-13 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 105 |
| 2017-12-12 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 136 |
| 2017-12-11 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 0 |
| 2017-12-08 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 0 |
| 2017-12-07 | $28.80 | $28.80 | $28.80 | $28.80 | $23.93 | 200 |
| 2017-12-06 | $27.80 | $27.80 | $27.80 | $27.80 | $23.10 | 159 |
| 2017-12-05 | $28.40 | $28.40 | $28.40 | $28.40 | $23.60 | 103 |
| 2017-12-04 | $29.25 | $29.25 | $29.25 | $29.25 | $24.30 | 0 |
| 2017-12-01 | $29.25 | $29.25 | $29.25 | $29.25 | $24.30 | 97 |
| 2017-11-30 | $28.24 | $29.25 | $28.24 | $29.25 | $24.30 | 1,059 |
| 2017-11-29 | $28.40 | $28.40 | $28.40 | $28.40 | $23.27 | 196 |
| 2017-11-28 | $28.50 | $28.50 | $28.50 | $28.50 | $23.35 | 138 |
| 2017-11-27 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 0 |
| 2017-11-24 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 0 |
| 2017-11-22 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 0 |
| 2017-11-21 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 0 |
| 2017-11-20 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 0 |
| 2017-11-17 | $28.32 | $28.32 | $28.32 | $28.32 | $23.21 | 240 |
| 2017-11-16 | $27.92 | $27.92 | $27.92 | $27.92 | $22.88 | 57 |
| 2017-11-15 | $27.92 | $27.92 | $27.92 | $27.92 | $22.88 | 132 |
| 2017-11-14 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-11-13 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 81 |
| 2017-11-10 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-11-09 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-11-08 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-11-07 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-11-06 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 326 |
| 2017-11-03 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 60 |
| 2017-11-02 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 5 |
| 2017-11-01 | $28.36 | $28.36 | $28.36 | $28.36 | $23.24 | 0 |
| 2017-10-31 | $27.76 | $28.36 | $27.76 | $28.36 | $23.24 | 605 |
| 2017-10-30 | $27.79 | $27.79 | $27.79 | $27.79 | $22.77 | 171 |
| 2017-10-27 | $27.76 | $27.76 | $27.76 | $27.76 | $22.75 | 0 |
| 2017-10-26 | $27.76 | $27.76 | $27.76 | $27.76 | $22.75 | 367 |
| 2017-10-25 | $27.76 | $27.76 | $27.76 | $27.76 | $22.75 | 136 |
| 2017-10-24 | $27.76 | $27.76 | $27.76 | $27.76 | $22.75 | 296 |
| 2017-10-23 | $28.53 | $28.53 | $28.53 | $28.53 | $23.38 | 42 |
| 2017-10-20 | $28.53 | $28.53 | $28.53 | $28.53 | $23.38 | 171 |
| 2017-10-19 | $28.60 | $28.60 | $27.95 | $27.95 | $22.90 | 324 |
| 2017-10-18 | $28.19 | $28.19 | $28.19 | $28.19 | $23.10 | 119 |
| 2017-10-17 | $28.19 | $28.19 | $28.19 | $28.19 | $23.10 | 62 |
| 2017-10-16 | $28.19 | $28.19 | $28.19 | $28.19 | $23.10 | 325 |
| 2017-10-13 | $28.92 | $28.92 | $28.92 | $28.92 | $23.70 | 84 |
| 2017-10-12 | $28.92 | $28.92 | $28.92 | $28.92 | $23.70 | 50 |
| 2017-10-11 | $28.92 | $28.92 | $28.92 | $28.92 | $23.70 | 0 |
| 2017-10-10 | $28.92 | $28.92 | $28.92 | $28.92 | $23.70 | 259 |
| 2017-10-09 | $28.80 | $28.80 | $28.80 | $28.80 | $23.60 | 9 |
| 2017-10-06 | $28.80 | $28.80 | $28.80 | $28.80 | $23.60 | 1,000 |
| 2017-10-05 | $28.81 | $28.81 | $28.81 | $28.81 | $23.61 | 121 |
| 2017-10-04 | $28.81 | $28.81 | $28.81 | $28.81 | $23.61 | 132 |
| 2017-10-03 | $28.81 | $28.81 | $28.81 | $28.81 | $23.61 | 53 |
| 2017-10-02 | $28.81 | $28.81 | $28.81 | $28.81 | $23.61 | 0 |
| 2017-09-29 | $28.90 | $28.90 | $28.81 | $28.81 | $23.61 | 1,194 |
| 2017-09-28 | $29.65 | $29.65 | $29.65 | $29.65 | $24.30 | 29 |
| 2017-09-27 | $29.65 | $29.65 | $29.65 | $29.65 | $24.30 | 158 |
| 2017-09-26 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 16 |
| 2017-09-25 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 35 |
| 2017-09-22 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-21 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 16 |
| 2017-09-20 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-19 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-18 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-15 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-14 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-13 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-12 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-11 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-08 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 124 |
| 2017-09-07 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-06 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 0 |
| 2017-09-05 | $29.40 | $29.40 | $29.40 | $29.40 | $24.09 | 300 |
| 2017-09-01 | $28.91 | $28.91 | $28.91 | $28.91 | $23.69 | 123 |
| 2017-08-31 | $29.40 | $29.40 | $28.91 | $28.91 | $23.69 | 328 |
| 2017-08-30 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 131 |
| 2017-08-28 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 68 |
| 2017-08-25 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 0 |
| 2017-08-24 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 0 |
| 2017-08-23 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 14 |
| 2017-08-22 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 0 |
| 2017-08-21 | $28.26 | $28.26 | $28.26 | $28.26 | $23.16 | 370 |
| 2017-08-18 | $29.95 | $29.95 | $29.95 | $29.95 | $24.54 | 0 |
| 2017-08-17 | $29.95 | $29.95 | $29.95 | $29.95 | $24.54 | 177 |
| 2017-08-16 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-15 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 34 |
| 2017-08-14 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 22 |
| 2017-08-11 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-10 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-09 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 69 |
| 2017-08-08 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-07 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 158 |
| 2017-08-04 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-03 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 35 |
| 2017-08-02 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-08-01 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-07-31 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 6 |
| 2017-07-28 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 42 |
| 2017-07-27 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 89 |
| 2017-07-26 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-07-25 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-07-24 | $29.61 | $29.61 | $29.61 | $29.61 | $24.26 | 0 |
| 2017-07-21 | $29.61 | $29.61 | $29.61 | $29.61 | $23.77 | 0 |
| 2017-07-20 | $29.61 | $29.61 | $29.61 | $29.61 | $23.77 | 166 |
| 2017-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 10 |
| 2017-07-18 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 51 |
| 2017-07-17 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 0 |
| 2017-07-14 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 0 |
| 2017-07-13 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 79 |
| 2017-07-12 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 0 |
| 2017-07-11 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 0 |
| 2017-07-10 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 0 |
| 2017-07-07 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 23 |
| 2017-07-06 | $27.77 | $27.77 | $27.77 | $27.77 | $22.29 | 135 |
| 2017-07-05 | $28.68 | $28.68 | $28.68 | $28.68 | $23.02 | 35 |
| 2017-07-03 | $28.68 | $28.68 | $28.68 | $28.68 | $23.02 | 112 |
| 2017-06-30 | $29.85 | $29.85 | $29.85 | $29.85 | $23.96 | 50 |
| 2017-06-29 | $29.85 | $29.85 | $29.85 | $29.85 | $23.96 | 39 |
| 2017-06-28 | $29.85 | $29.85 | $29.85 | $29.85 | $23.96 | 29 |
| 2017-06-27 | $29.85 | $29.85 | $29.85 | $29.85 | $23.96 | 0 |
| 2017-06-26 | $29.85 | $29.85 | $29.85 | $29.85 | $23.96 | 147 |
| 2017-06-23 | $30.32 | $30.32 | $30.32 | $30.32 | $24.34 | 0 |
| 2017-06-22 | $30.32 | $30.32 | $30.32 | $30.32 | $24.34 | 0 |
| 2017-06-21 | $30.32 | $30.32 | $30.32 | $30.32 | $24.34 | 23 |
| 2017-06-20 | $30.32 | $30.32 | $30.32 | $30.32 | $24.34 | 150 |
| 2017-06-19 | $30.46 | $30.46 | $30.46 | $30.46 | $24.45 | 0 |
| 2017-06-16 | $30.46 | $30.46 | $30.46 | $30.46 | $24.45 | 3 |
| 2017-06-15 | $31.04 | $31.04 | $31.04 | $31.04 | $24.91 | 0 |
| 2017-06-14 | $31.04 | $31.04 | $31.04 | $31.04 | $24.91 | 0 |
| 2017-06-13 | $31.04 | $31.04 | $31.04 | $31.04 | $24.45 | 0 |
| 2017-06-12 | $31.04 | $31.04 | $31.04 | $31.04 | $24.45 | 132 |
| 2017-06-09 | $31.96 | $31.96 | $31.96 | $31.96 | $25.18 | 23 |
| 2017-06-08 | $31.96 | $31.96 | $31.96 | $31.96 | $25.18 | 700 |
| 2017-06-07 | $31.54 | $31.54 | $31.54 | $31.54 | $24.85 | 21 |
| 2017-06-06 | $31.54 | $31.54 | $31.54 | $31.54 | $24.85 | 0 |
| 2017-06-05 | $31.54 | $31.54 | $31.54 | $31.54 | $24.85 | 0 |
| 2017-06-02 | $31.54 | $31.54 | $31.54 | $31.54 | $24.85 | 0 |
| 2017-06-01 | $31.54 | $31.54 | $31.54 | $31.54 | $24.85 | 211 |
| 2017-05-31 | $32.55 | $32.55 | $32.55 | $32.55 | $25.64 | 0 |
| 2017-05-30 | $32.55 | $32.55 | $32.55 | $32.55 | $25.64 | 0 |
| 2017-05-26 | $32.55 | $32.55 | $32.55 | $32.55 | $25.64 | 0 |
| 2017-05-25 | $32.55 | $32.55 | $32.55 | $32.55 | $25.64 | 15 |
| 2017-05-24 | $32.55 | $32.55 | $32.55 | $32.55 | $25.64 | 112 |
| 2017-05-23 | $32.06 | $32.37 | $32.06 | $32.37 | $25.50 | 464 |
| 2017-05-22 | $31.60 | $31.60 | $31.60 | $31.60 | $24.90 | 775 |
| 2017-05-19 | $31.42 | $31.42 | $31.42 | $31.42 | $24.75 | 694 |
| 2017-05-18 | $30.83 | $30.83 | $30.83 | $30.83 | $24.29 | 15 |
| 2017-05-17 | $30.83 | $30.83 | $30.83 | $30.83 | $24.29 | 163 |
| 2017-05-16 | $31.28 | $31.28 | $31.28 | $31.28 | $24.64 | 46 |
| 2017-05-15 | $31.28 | $31.28 | $31.28 | $31.28 | $24.64 | 0 |
| 2017-05-12 | $31.28 | $31.28 | $31.28 | $31.28 | $24.64 | 138 |
| 2017-05-11 | $31.28 | $31.28 | $31.28 | $31.28 | $24.64 | 0 |
| 2017-05-10 | $31.28 | $31.28 | $31.28 | $31.28 | $24.64 | 100 |
| 2017-05-09 | $30.24 | $30.24 | $30.24 | $30.24 | $23.82 | 7 |
| 2017-05-08 | $30.24 | $30.24 | $30.24 | $30.24 | $23.82 | 0 |
| 2017-05-05 | $30.24 | $30.24 | $30.24 | $30.24 | $23.82 | 432 |
| 2017-05-04 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-05-03 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-05-02 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-05-01 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-04-28 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 24 |
| 2017-04-27 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-04-26 | $29.75 | $29.75 | $29.75 | $29.75 | $23.44 | 0 |
| 2017-04-25 | $30.00 | $30.00 | $29.75 | $29.75 | $23.44 | 500 |
| 2017-04-24 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 42 |
| 2017-04-21 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 6 |
| 2017-04-20 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 0 |
| 2017-04-19 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 50 |
| 2017-04-18 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 7 |
| 2017-04-17 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 0 |
| 2017-04-13 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 4 |
| 2017-04-12 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 0 |
| 2017-04-11 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 3 |
| 2017-04-10 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 42 |
| 2017-04-07 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 20 |
| 2017-04-06 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 69 |
| 2017-04-05 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 0 |
| 2017-04-04 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 14 |
| 2017-04-03 | $29.48 | $29.48 | $29.48 | $29.48 | $23.23 | 253 |
| 2017-03-31 | $29.66 | $29.66 | $29.66 | $29.66 | $23.37 | 177 |
| 2017-03-30 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-29 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-28 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 4 |
| 2017-03-27 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 43 |
| 2017-03-24 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 54 |
| 2017-03-23 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 43 |
| 2017-03-22 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-21 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 98 |
| 2017-03-20 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 219 |
| 2017-03-17 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 26 |
| 2017-03-16 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 74 |
| 2017-03-15 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-14 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 87 |
| 2017-03-13 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-10 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-09 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 81 |
| 2017-03-08 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-07 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 62 |
| 2017-03-06 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 0 |
| 2017-03-03 | $29.14 | $29.14 | $29.14 | $29.14 | $22.96 | 232 |
| 2017-03-02 | $28.60 | $29.84 | $28.60 | $29.84 | $23.51 | 1,174 |
| 2017-03-01 | $28.68 | $28.68 | $28.68 | $28.68 | $22.59 | 242 |
| 2017-02-28 | $29.56 | $29.56 | $29.56 | $29.56 | $23.29 | 0 |
| 2017-02-27 | $29.56 | $29.56 | $29.56 | $29.56 | $23.29 | 0 |
| 2017-02-24 | $29.56 | $29.56 | $29.56 | $29.56 | $23.29 | 120 |
| 2017-02-23 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 126 |
| 2017-02-22 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 27 |
| 2017-02-21 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 0 |
| 2017-02-17 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 0 |
| 2017-02-16 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 0 |
| 2017-02-15 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 94 |
| 2017-02-14 | $28.45 | $28.45 | $28.45 | $28.45 | $22.41 | 760 |
| 2017-02-13 | $28.65 | $28.65 | $28.65 | $28.65 | $22.57 | 0 |
| 2017-02-10 | $28.65 | $28.65 | $28.65 | $28.65 | $22.57 | 21 |
| 2017-02-09 | $28.65 | $28.65 | $28.65 | $28.65 | $22.57 | 3 |
| 2017-02-08 | $28.65 | $28.65 | $28.65 | $28.65 | $22.57 | 258 |
| 2017-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 2 |
| 2017-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 66 |
| 2017-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 85 |
| 2017-02-02 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 234 |
| 2017-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $22.45 | 56 |
| 2017-01-31 | $28.50 | $28.50 | $28.29 | $28.50 | $22.45 | 1,394 |
| 2017-01-30 | $27.97 | $27.97 | $27.97 | $27.97 | $22.04 | 76 |
| 2017-01-27 | $28.00 | $28.31 | $27.97 | $27.97 | $22.04 | 587 |
| 2017-01-26 | $27.63 | $27.63 | $27.63 | $27.63 | $21.77 | 54 |
| 2017-01-25 | $27.63 | $27.63 | $27.63 | $27.63 | $21.77 | 1,196 |
| 2017-01-24 | $27.76 | $27.76 | $27.45 | $27.45 | $21.63 | 330 |
| 2017-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $22.06 | 37 |
| 2017-01-20 | $28.00 | $28.00 | $28.00 | $28.00 | $22.06 | 141 |
| 2017-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $22.06 | 596 |
| 2017-01-18 | $26.79 | $26.79 | $26.79 | $26.79 | $21.10 | 82 |
| 2017-01-17 | $26.79 | $26.79 | $26.79 | $26.79 | $21.10 | 130 |
| 2017-01-13 | $26.79 | $26.79 | $26.79 | $26.79 | $21.10 | 10 |
| 2017-01-12 | $26.79 | $26.79 | $26.79 | $26.79 | $21.10 | 453 |
| 2017-01-11 | $26.94 | $26.94 | $26.94 | $26.94 | $21.22 | 128 |
| 2017-01-10 | $26.76 | $26.76 | $26.40 | $26.40 | $20.80 | 451 |
| 2017-01-09 | $26.64 | $26.64 | $26.64 | $26.64 | $20.99 | 233 |
| 2017-01-06 | $26.94 | $26.94 | $26.94 | $26.94 | $20.92 | 248 |
| 2017-01-05 | $27.28 | $27.28 | $27.28 | $27.28 | $21.18 | 457 |
| 2017-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $21.74 | 22 |
| 2017-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $21.74 | 150 |
| 2016-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $21.74 | 0 |
| 2016-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $21.74 | 150 |
| 2016-12-28 | $27.60 | $27.60 | $27.60 | $27.60 | $21.43 | 92 |
| 2016-12-27 | $26.97 | $27.60 | $26.97 | $27.60 | $21.43 | 646 |
| 2016-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $20.96 | 2,075 |
| 2016-12-22 | $26.71 | $26.71 | $26.71 | $26.71 | $20.74 | 1,900 |
| 2016-12-21 | $27.55 | $27.55 | $27.55 | $27.55 | $21.39 | 190 |
| 2016-12-20 | $26.90 | $26.90 | $26.89 | $26.89 | $20.88 | 871 |
| 2016-12-19 | $27.40 | $27.40 | $27.40 | $27.40 | $21.28 | 144 |
| 2016-12-16 | $27.40 | $27.40 | $27.40 | $27.40 | $21.28 | 136 |
| 2016-12-15 | $27.40 | $27.40 | $27.40 | $27.40 | $21.28 | 48 |
| 2016-12-14 | $27.60 | $28.10 | $27.40 | $27.40 | $21.28 | 5,511 |
| 2016-12-13 | $28.07 | $28.07 | $27.52 | $27.52 | $21.37 | 1,666 |
| 2016-12-12 | $27.18 | $27.18 | $27.14 | $27.18 | $21.10 | 909 |
| 2016-12-09 | $26.74 | $26.81 | $26.69 | $26.81 | $20.82 | 988 |
| 2016-12-08 | $25.79 | $25.79 | $25.79 | $25.79 | $20.02 | 100 |
| 2016-12-07 | $25.79 | $25.79 | $25.79 | $25.79 | $20.02 | 300 |
| 2016-12-06 | $26.03 | $26.03 | $26.03 | $26.03 | $20.21 | 331 |
| 2016-12-05 | $27.30 | $27.30 | $27.30 | $27.30 | $21.20 | 694 |
| 2016-12-02 | $27.60 | $27.60 | $27.60 | $27.60 | $21.43 | 11 |
| 2016-12-01 | $27.60 | $27.60 | $27.60 | $27.60 | $21.43 | 0 |
| 2016-11-30 | $27.60 | $27.60 | $27.60 | $27.60 | $21.43 | 900 |
| 2016-11-29 | $27.90 | $27.90 | $27.90 | $27.90 | $21.39 | 37 |
| 2016-11-28 | $27.90 | $27.90 | $27.90 | $27.90 | $21.39 | 1,100 |
| 2016-11-25 | $27.90 | $27.90 | $27.90 | $27.90 | $21.39 | 200 |
| 2016-11-23 | $27.04 | $27.04 | $27.04 | $27.04 | $20.73 | 0 |
| 2016-11-22 | $27.04 | $27.04 | $27.04 | $27.04 | $20.73 | 118 |
| 2016-11-21 | $27.04 | $27.04 | $27.04 | $27.04 | $20.73 | 23 |
| 2016-11-18 | $27.04 | $27.04 | $27.04 | $27.04 | $20.73 | 450 |
| 2016-11-17 | $27.38 | $27.98 | $27.38 | $27.98 | $21.45 | 256 |
| 2016-11-16 | $26.43 | $26.43 | $26.43 | $26.43 | $20.26 | 27 |
| 2016-11-15 | $26.30 | $26.43 | $26.30 | $26.43 | $20.26 | 322 |
| 2016-11-14 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 0 |
| 2016-11-11 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 0 |
| 2016-11-10 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 316 |
| 2016-11-09 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 100 |
| 2016-11-08 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 423 |
| 2016-11-07 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 87 |
| 2016-11-04 | $28.59 | $28.59 | $28.04 | $28.04 | $21.50 | 474 |
| 2016-11-03 | $28.44 | $28.44 | $28.44 | $28.44 | $21.80 | 0 |
| 2016-11-02 | $28.44 | $28.44 | $28.44 | $28.44 | $21.80 | 356 |
| 2016-11-01 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 353 |
| 2016-10-31 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 0 |
| 2016-10-28 | $28.50 | $28.50 | $28.04 | $28.04 | $21.50 | 487 |
| 2016-10-27 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 108 |
| 2016-10-26 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 0 |
| 2016-10-25 | $28.62 | $28.62 | $28.04 | $28.04 | $21.50 | 349 |
| 2016-10-24 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 0 |
| 2016-10-21 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 24 |
| 2016-10-20 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 22 |
| 2016-10-19 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 21 |
| 2016-10-18 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 0 |
| 2016-10-17 | $28.04 | $28.04 | $28.04 | $28.04 | $21.50 | 531 |
| 2016-10-14 | $28.55 | $28.55 | $28.55 | $28.55 | $21.89 | 176 |
| 2016-10-13 | $28.55 | $28.55 | $28.55 | $28.55 | $21.89 | 63 |
| 2016-10-12 | $28.55 | $28.55 | $28.55 | $28.55 | $21.89 | 0 |
| 2016-10-11 | $29.10 | $29.10 | $28.55 | $28.55 | $21.89 | 294 |
| 2016-10-10 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 0 |
| 2016-10-07 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 90 |
| 2016-10-06 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 0 |
| 2016-10-05 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 0 |
| 2016-10-04 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 84 |
| 2016-10-03 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 47 |
| 2016-09-30 | $32.87 | $32.87 | $32.87 | $32.87 | $25.19 | 351 |
| 2016-09-29 | $31.93 | $31.93 | $31.93 | $31.93 | $24.48 | 0 |
| 2016-09-28 | $31.93 | $31.93 | $31.93 | $31.93 | $24.48 | 216 |
| 2016-09-27 | $31.60 | $31.60 | $31.60 | $31.60 | $24.23 | 67 |
| 2016-09-26 | $31.60 | $31.60 | $31.60 | $31.60 | $24.23 | 551 |
| 2016-09-23 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 5 |
| 2016-09-22 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 16 |
| 2016-09-21 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 0 |
| 2016-09-20 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 22 |
| 2016-09-19 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 0 |
| 2016-09-16 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 51 |
| 2016-09-15 | $31.21 | $31.21 | $31.21 | $31.21 | $23.93 | 0 |
| 2016-09-14 | $31.26 | $31.26 | $31.21 | $31.21 | $23.93 | 1,007 |
| 2016-09-13 | $30.80 | $30.80 | $30.80 | $30.80 | $23.61 | 1,000 |
| 2016-09-12 | $32.05 | $32.05 | $32.05 | $32.05 | $24.57 | 12 |
| 2016-09-09 | $32.05 | $32.05 | $32.05 | $32.05 | $24.57 | 59 |
| 2016-09-08 | $32.05 | $32.05 | $32.05 | $32.05 | $24.57 | 311 |
| 2016-09-07 | $32.57 | $32.57 | $32.30 | $32.30 | $24.76 | 381 |
| 2016-09-06 | $32.26 | $32.26 | $32.26 | $32.26 | $24.73 | 175 |
| 2016-09-02 | $31.90 | $31.90 | $31.90 | $31.90 | $24.46 | 124 |
| 2016-09-01 | $31.28 | $31.28 | $31.28 | $31.28 | $23.98 | 111 |
| 2016-08-31 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 64 |
| 2016-08-30 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 28 |
| 2016-08-29 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-26 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-25 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 62 |
| 2016-08-24 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 73 |
| 2016-08-23 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-22 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 51 |
| 2016-08-19 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 115 |
| 2016-08-18 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-17 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 11 |
| 2016-08-16 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-15 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-12 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 13 |
| 2016-08-11 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 24 |
| 2016-08-10 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 20 |
| 2016-08-09 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-08 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-05 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 28 |
| 2016-08-04 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-08-03 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 21 |
| 2016-08-02 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 65 |
| 2016-08-01 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 64 |
| 2016-07-29 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 27 |
| 2016-07-28 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-07-27 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 32 |
| 2016-07-26 | $32.22 | $32.22 | $32.22 | $32.22 | $24.70 | 0 |
| 2016-07-25 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 0 |
| 2016-07-22 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 20 |
| 2016-07-21 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 22 |
| 2016-07-20 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 57 |
| 2016-07-19 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 0 |
| 2016-07-18 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 0 |
| 2016-07-15 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 0 |
| 2016-07-14 | $32.22 | $32.22 | $32.22 | $32.22 | $24.20 | 177 |
| 2016-07-13 | $32.23 | $32.23 | $32.23 | $32.23 | $24.21 | 150 |
| 2016-07-12 | $32.23 | $32.23 | $32.23 | $32.23 | $24.21 | 144 |
| 2016-07-11 | $32.23 | $32.23 | $32.23 | $32.23 | $24.21 | 27 |
| 2016-07-08 | $32.23 | $32.23 | $32.23 | $32.23 | $24.21 | 3 |
| 2016-07-07 | $32.23 | $32.23 | $32.23 | $32.23 | $24.21 | 109 |
| 2016-07-06 | $31.63 | $32.23 | $31.63 | $32.23 | $24.21 | 11,350 |
| 2016-07-05 | $31.99 | $31.99 | $31.81 | $31.81 | $23.90 | 1,868 |
| 2016-07-01 | $31.76 | $31.76 | $31.76 | $31.76 | $23.86 | 100 |
| 2016-06-30 | $31.63 | $31.63 | $31.63 | $31.63 | $23.76 | 84 |
| 2016-06-29 | $31.63 | $31.63 | $31.63 | $31.63 | $23.76 | 48 |
| 2016-06-28 | $31.63 | $31.63 | $31.63 | $31.63 | $23.76 | 307 |
| 2016-06-27 | $30.75 | $30.75 | $30.25 | $30.34 | $22.79 | 1,775 |
| 2016-06-24 | $30.65 | $30.65 | $30.25 | $30.25 | $22.72 | 2,165 |
| 2016-06-23 | $32.09 | $32.09 | $32.09 | $32.09 | $24.11 | 51 |
| 2016-06-22 | $32.09 | $32.09 | $32.09 | $32.09 | $24.11 | 32 |
| 2016-06-21 | $32.09 | $32.09 | $32.09 | $32.09 | $24.11 | 0 |
| 2016-06-20 | $32.09 | $32.09 | $32.09 | $32.09 | $24.11 | 123 |
| 2016-06-17 | $30.84 | $30.84 | $30.84 | $30.84 | $23.17 | 1,564 |
| 2016-06-16 | $30.84 | $30.84 | $30.84 | $30.84 | $23.17 | 70 |
| 2016-06-15 | $30.84 | $30.84 | $30.84 | $30.84 | $23.17 | 103 |
| 2016-06-14 | $31.50 | $31.50 | $31.50 | $31.50 | $23.22 | 153 |
| 2016-06-13 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 39 |
| 2016-06-10 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 23 |
| 2016-06-09 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 0 |
| 2016-06-08 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 0 |
| 2016-06-07 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 54 |
| 2016-06-06 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 0 |
| 2016-06-03 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 14 |
| 2016-06-02 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 32 |
| 2016-06-01 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 100 |
| 2016-05-31 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 0 |
| 2016-05-27 | $34.30 | $34.30 | $34.30 | $34.30 | $25.29 | 458 |
| 2016-05-26 | $33.09 | $34.30 | $33.09 | $34.30 | $25.29 | 276 |
| 2016-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $24.33 | 103 |
| 2016-05-24 | $32.75 | $33.00 | $32.75 | $33.00 | $24.33 | 826 |
| 2016-05-23 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 55 |
| 2016-05-20 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 0 |
| 2016-05-19 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 53 |
| 2016-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 12 |
| 2016-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 68 |
| 2016-05-16 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 12 |
| 2016-05-13 | $32.75 | $32.75 | $32.75 | $32.75 | $24.15 | 287 |
| 2016-05-12 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 38 |
| 2016-05-11 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 0 |
| 2016-05-10 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 53 |
| 2016-05-09 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 0 |
| 2016-05-06 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 0 |
| 2016-05-05 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 213 |
| 2016-05-04 | $32.99 | $32.99 | $32.99 | $32.99 | $24.32 | 1,096 |
| 2016-05-03 | $32.20 | $32.20 | $32.20 | $32.20 | $23.74 | 342 |
| 2016-05-02 | $32.85 | $32.85 | $32.85 | $32.85 | $24.22 | 687 |
| 2016-04-29 | $32.04 | $32.04 | $32.04 | $32.04 | $23.62 | 167 |
| 2016-04-28 | $33.20 | $33.20 | $32.04 | $32.04 | $23.62 | 1,429 |
| 2016-04-27 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 114 |
| 2016-04-26 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 42 |
| 2016-04-25 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 45 |
| 2016-04-22 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 413 |
| 2016-04-21 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 41 |
| 2016-04-20 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 12 |
| 2016-04-19 | $31.70 | $31.70 | $31.70 | $31.70 | $23.37 | 368 |
| 2016-04-18 | $31.95 | $32.00 | $31.95 | $32.00 | $23.59 | 489 |
| 2016-04-15 | $31.95 | $31.95 | $31.95 | $31.95 | $23.56 | 139 |
| 2016-04-14 | $31.95 | $31.95 | $31.95 | $31.95 | $23.56 | 92 |
| 2016-04-13 | $31.95 | $31.95 | $31.95 | $31.95 | $23.56 | 16 |
| 2016-04-12 | $31.95 | $31.95 | $31.95 | $31.95 | $23.56 | 276 |
| 2016-04-11 | $31.33 | $31.33 | $31.33 | $31.33 | $23.10 | 90 |
| 2016-04-08 | $31.33 | $31.33 | $31.33 | $31.33 | $23.10 | 89 |
| 2016-04-07 | $31.33 | $31.33 | $31.33 | $31.33 | $23.10 | 362 |
| 2016-04-06 | $30.25 | $30.25 | $30.25 | $30.25 | $22.30 | 215 |
| 2016-04-05 | $30.07 | $30.07 | $30.07 | $30.07 | $22.17 | 574 |
| 2016-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $22.52 | 101 |
| 2016-04-01 | $31.35 | $31.35 | $31.35 | $31.35 | $23.11 | 341 |
| 2016-03-31 | $30.90 | $31.38 | $30.90 | $31.38 | $23.14 | 282 |
| 2016-03-30 | $31.30 | $31.30 | $31.30 | $31.30 | $23.08 | 3,768 |
| 2016-03-29 | $30.45 | $31.23 | $30.45 | $31.23 | $23.02 | 2,188 |
| 2016-03-28 | $30.09 | $30.09 | $30.09 | $30.09 | $22.18 | 107 |
| 2016-03-24 | $30.12 | $30.12 | $30.12 | $30.12 | $22.21 | 315 |
| 2016-03-23 | $30.05 | $30.05 | $30.05 | $30.05 | $22.15 | 0 |
| 2016-03-22 | $30.20 | $30.20 | $30.05 | $30.05 | $22.15 | 1,711 |
| 2016-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $22.86 | 0 |
| 2016-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $22.86 | 618 |
| 2016-03-17 | $31.00 | $31.00 | $30.55 | $30.55 | $22.52 | 426 |
| 2016-03-16 | $29.55 | $30.79 | $29.55 | $30.15 | $22.22 | 1,357 |
| 2016-03-15 | $29.55 | $29.55 | $29.10 | $29.10 | $21.45 | 940 |
| 2016-03-14 | $29.35 | $29.35 | $29.35 | $29.35 | $21.64 | 79 |
| 2016-03-11 | $29.30 | $30.00 | $29.30 | $29.35 | $21.64 | 1,550 |
| 2016-03-10 | $30.10 | $30.10 | $28.56 | $28.56 | $21.06 | 1,889 |
| 2016-03-09 | $30.05 | $30.05 | $30.05 | $30.05 | $22.15 | 0 |
| 2016-03-08 | $30.05 | $30.05 | $30.05 | $30.05 | $22.15 | 84 |
| 2016-03-07 | $30.15 | $30.15 | $30.05 | $30.05 | $22.15 | 1,153 |
| 2016-03-04 | $29.70 | $29.70 | $29.70 | $29.70 | $21.90 | 247 |
| 2016-03-03 | $30.85 | $30.85 | $30.85 | $30.85 | $22.74 | 0 |
| 2016-03-02 | $30.85 | $30.85 | $30.85 | $30.85 | $22.74 | 205 |
| 2016-03-01 | $29.51 | $29.65 | $29.51 | $29.65 | $21.86 | 2,095 |
| 2016-02-29 | $29.75 | $29.75 | $29.75 | $29.75 | $21.93 | 65 |
| 2016-02-26 | $29.75 | $29.75 | $29.75 | $29.75 | $21.93 | 348 |
| 2016-02-25 | $29.75 | $29.75 | $29.75 | $29.75 | $21.93 | 347 |
| 2016-02-24 | $29.50 | $29.71 | $29.50 | $29.71 | $21.90 | 2,151 |
| 2016-02-23 | $30.75 | $30.75 | $29.86 | $29.86 | $22.01 | 1,388 |
| 2016-02-22 | $30.79 | $31.14 | $30.48 | $30.49 | $22.48 | 1,408 |
| 2016-02-19 | $30.30 | $30.30 | $30.30 | $30.30 | $22.34 | 19 |
| 2016-02-18 | $30.30 | $30.30 | $30.30 | $30.30 | $22.34 | 229 |
| 2016-02-17 | $30.15 | $30.40 | $29.91 | $30.29 | $22.33 | 22,612 |
| 2016-02-16 | $30.46 | $30.46 | $30.08 | $30.08 | $22.18 | 3,247 |
| 2016-02-12 | $29.55 | $29.55 | $29.55 | $29.55 | $21.79 | 1,042 |
| 2016-02-11 | $29.38 | $29.38 | $29.38 | $29.38 | $21.66 | 147 |
| 2016-02-10 | $30.87 | $30.87 | $30.87 | $30.87 | $22.76 | 234 |
| 2016-02-09 | $30.72 | $30.72 | $30.72 | $30.72 | $22.65 | 201 |
| 2016-02-08 | $32.50 | $32.50 | $32.50 | $32.50 | $23.96 | 5 |
| 2016-02-05 | $32.50 | $32.50 | $32.50 | $32.50 | $23.96 | 21 |
| 2016-02-04 | $32.50 | $32.50 | $32.50 | $32.50 | $23.96 | 659 |
| 2016-02-03 | $31.62 | $31.85 | $31.62 | $31.85 | $23.48 | 300 |
| 2016-02-02 | $31.59 | $31.59 | $31.25 | $31.25 | $23.04 | 342 |
| 2016-02-01 | $32.12 | $32.75 | $32.12 | $32.75 | $24.15 | 982 |
| 2016-01-29 | $31.15 | $31.21 | $31.15 | $31.21 | $23.01 | 344 |
| 2016-01-28 | $30.75 | $30.75 | $30.75 | $30.75 | $22.67 | 5 |
| 2016-01-27 | $31.19 | $31.19 | $30.75 | $30.75 | $22.67 | 572 |
| 2016-01-26 | $31.10 | $31.10 | $31.10 | $31.10 | $22.93 | 13 |
| 2016-01-25 | $30.26 | $31.10 | $30.26 | $31.10 | $22.93 | 537 |
| 2016-01-22 | $31.22 | $31.22 | $30.13 | $30.13 | $22.21 | 1,114 |
| 2016-01-21 | $30.01 | $30.01 | $30.01 | $30.01 | $22.12 | 249 |
| 2016-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $22.01 | 74 |
| 2016-01-19 | $29.85 | $29.85 | $29.85 | $29.85 | $22.01 | 582 |
| 2016-01-15 | $29.43 | $29.43 | $29.43 | $29.43 | $21.70 | 202 |
| 2016-01-14 | $30.81 | $30.81 | $30.81 | $30.81 | $22.71 | 157 |
| 2016-01-13 | $31.06 | $31.06 | $31.06 | $31.06 | $22.90 | 141 |
| 2016-01-12 | $30.85 | $31.23 | $30.85 | $31.23 | $23.02 | 437 |
| 2016-01-11 | $31.50 | $31.50 | $31.30 | $31.30 | $23.08 | 2,553 |
| 2016-01-08 | $31.71 | $31.71 | $31.71 | $31.71 | $23.05 | 147 |
| 2016-01-07 | $31.87 | $31.87 | $31.87 | $31.87 | $23.17 | 143 |
| 2016-01-06 | $31.60 | $31.60 | $31.60 | $31.60 | $22.97 | 92 |
| 2016-01-05 | $31.60 | $31.60 | $31.60 | $31.60 | $22.97 | 140 |
| 2016-01-04 | $32.59 | $32.59 | $31.60 | $31.60 | $22.97 | 565 |
| 2015-12-31 | $33.40 | $33.40 | $33.40 | $33.40 | $24.28 | 93 |
| 2015-12-30 | $32.32 | $33.40 | $32.32 | $33.40 | $24.28 | 2,485 |
| 2015-12-29 | $32.97 | $32.97 | $32.97 | $32.97 | $23.97 | 421 |
| 2015-12-28 | $32.65 | $32.65 | $32.65 | $32.65 | $23.74 | 12 |
| 2015-12-24 | $32.65 | $32.65 | $32.65 | $32.65 | $23.74 | 431 |
| 2015-12-23 | $33.10 | $33.10 | $33.10 | $33.10 | $24.07 | 335 |
| 2015-12-22 | $31.72 | $31.72 | $31.72 | $31.72 | $23.06 | 1,056 |
| 2015-12-21 | $32.18 | $32.18 | $32.18 | $32.18 | $23.40 | 138 |
| 2015-12-18 | $32.18 | $32.18 | $32.18 | $32.18 | $23.40 | 126 |
| 2015-12-17 | $32.18 | $32.18 | $32.18 | $32.18 | $23.40 | 0 |
| 2015-12-16 | $32.18 | $32.18 | $32.18 | $32.18 | $23.40 | 0 |
| 2015-12-15 | $32.18 | $32.18 | $32.18 | $32.18 | $23.40 | 112 |
| 2015-12-14 | $32.16 | $32.16 | $32.12 | $32.12 | $23.35 | 816 |
| 2015-12-11 | $32.29 | $32.29 | $32.29 | $32.29 | $23.48 | 58 |
| 2015-12-10 | $32.29 | $32.29 | $32.29 | $32.29 | $23.48 | 12 |
| 2015-12-09 | $32.26 | $32.29 | $32.25 | $32.29 | $23.48 | 1,298 |
| 2015-12-08 | $33.67 | $33.67 | $33.67 | $33.67 | $24.48 | 46 |
| 2015-12-07 | $33.67 | $33.67 | $33.67 | $33.67 | $24.48 | 150 |
| 2015-12-04 | $33.67 | $33.67 | $33.67 | $33.67 | $24.48 | 17 |
| 2015-12-03 | $34.10 | $34.10 | $34.10 | $34.10 | $24.79 | 0 |
| 2015-12-02 | $34.10 | $34.10 | $34.10 | $34.10 | $24.49 | 50 |
| 2015-12-01 | $34.10 | $34.10 | $34.10 | $34.10 | $24.49 | 702 |
| 2015-11-30 | $32.75 | $32.75 | $32.75 | $32.75 | $23.52 | 50 |
| 2015-11-27 | $32.75 | $32.75 | $32.75 | $32.75 | $23.52 | 18 |
| 2015-11-25 | $32.75 | $32.75 | $32.75 | $32.75 | $23.52 | 0 |
| 2015-11-24 | $32.75 | $32.75 | $32.75 | $32.75 | $23.52 | 1,100 |
| 2015-11-23 | $32.80 | $32.80 | $32.80 | $32.80 | $23.56 | 13 |
| 2015-11-20 | $32.80 | $32.80 | $32.80 | $32.80 | $23.56 | 93 |
| 2015-11-19 | $32.80 | $32.80 | $32.80 | $32.80 | $23.56 | 18 |
| 2015-11-18 | $32.80 | $32.80 | $32.80 | $32.80 | $23.56 | 205 |
| 2015-11-17 | $32.80 | $32.80 | $32.80 | $32.80 | $23.56 | 66 |
| 2015-11-16 | $32.60 | $32.80 | $32.60 | $32.80 | $23.56 | 1,942 |
| 2015-11-13 | $33.09 | $33.09 | $33.09 | $33.09 | $23.77 | 0 |
| 2015-11-12 | $33.09 | $33.09 | $33.09 | $33.09 | $23.77 | 0 |
| 2015-11-11 | $33.09 | $33.09 | $33.09 | $33.09 | $23.77 | 49 |
| 2015-11-10 | $32.20 | $33.09 | $32.20 | $33.09 | $23.77 | 3,897 |
| 2015-11-09 | $32.55 | $32.55 | $32.55 | $32.55 | $23.38 | 1,679 |
| 2015-11-06 | $33.50 | $33.50 | $32.50 | $32.55 | $23.38 | 2,779 |
| 2015-11-05 | $34.22 | $34.22 | $34.22 | $34.22 | $24.58 | 48 |
| 2015-11-04 | $34.22 | $34.22 | $34.22 | $34.22 | $24.58 | 1,000 |
| 2015-11-03 | $33.99 | $34.03 | $33.99 | $34.03 | $24.44 | 1,514 |
| 2015-11-02 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 101 |
| 2015-10-30 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 952 |
| 2015-10-29 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 22 |
| 2015-10-28 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 0 |
| 2015-10-27 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 551 |
| 2015-10-26 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 87 |
| 2015-10-23 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 103 |
| 2015-10-22 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 12 |
| 2015-10-21 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 49 |
| 2015-10-20 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 2 |
| 2015-10-19 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 0 |
| 2015-10-16 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 118 |
| 2015-10-15 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 28 |
| 2015-10-14 | $33.80 | $33.80 | $33.80 | $33.80 | $24.28 | 1,150 |
| 2015-10-13 | $33.76 | $33.76 | $33.76 | $33.76 | $24.25 | 11 |
| 2015-10-12 | $33.76 | $33.76 | $33.76 | $33.76 | $24.25 | 1,000 |
| 2015-10-09 | $34.93 | $34.93 | $34.93 | $34.93 | $25.09 | 134 |
| 2015-10-08 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 64 |
| 2015-10-07 | $34.03 | $34.03 | $34.03 | $34.03 | $24.44 | 219 |
| 2015-10-06 | $33.60 | $33.60 | $33.60 | $33.60 | $24.13 | 235 |
| 2015-10-05 | $35.10 | $35.10 | $34.08 | $34.09 | $24.48 | 638 |
| 2015-10-02 | $33.14 | $33.14 | $33.14 | $33.14 | $23.80 | 31 |
| 2015-10-01 | $33.14 | $33.14 | $33.14 | $33.14 | $23.80 | 1,041 |
| 2015-09-30 | $32.74 | $32.88 | $32.74 | $32.88 | $23.61 | 1,050 |
| 2015-09-29 | $32.06 | $32.06 | $32.06 | $32.06 | $23.03 | 1,279 |
| 2015-09-28 | $31.49 | $31.49 | $31.49 | $31.49 | $22.62 | 94 |
| 2015-09-25 | $31.49 | $31.49 | $31.49 | $31.49 | $22.62 | 35 |
| 2015-09-24 | $31.49 | $31.49 | $31.49 | $31.49 | $22.62 | 161 |
| 2015-09-23 | $31.49 | $31.49 | $31.49 | $31.49 | $22.62 | 309 |
| 2015-09-22 | $31.70 | $31.72 | $31.70 | $31.72 | $22.78 | 398 |
| 2015-09-21 | $32.50 | $32.50 | $32.50 | $32.50 | $23.34 | 41 |
| 2015-09-18 | $32.57 | $32.57 | $32.50 | $32.50 | $23.34 | 2,000 |
| 2015-09-17 | $32.94 | $33.42 | $32.46 | $32.50 | $23.34 | 2,299 |
| 2015-09-16 | $32.40 | $32.40 | $32.40 | $32.40 | $23.27 | 298 |
| 2015-09-15 | $32.03 | $32.03 | $32.03 | $32.03 | $23.00 | 179 |
| 2015-09-14 | $32.03 | $32.03 | $32.03 | $32.03 | $23.00 | 19 |
| 2015-09-11 | $32.03 | $32.03 | $32.03 | $32.03 | $23.00 | 14 |
| 2015-09-10 | $32.03 | $32.03 | $32.03 | $32.03 | $23.00 | 773 |
| 2015-09-09 | $32.32 | $32.32 | $32.32 | $32.32 | $23.21 | 1,009 |
| 2015-09-08 | $31.90 | $31.90 | $31.90 | $31.90 | $22.91 | 507 |
| 2015-09-04 | $31.57 | $31.57 | $31.57 | $31.57 | $22.67 | 106 |
| 2015-09-03 | $31.57 | $31.57 | $31.57 | $31.57 | $22.67 | 45 |
| 2015-09-02 | $31.65 | $31.65 | $31.57 | $31.57 | $22.67 | 2,057 |
| 2015-09-01 | $31.76 | $31.76 | $31.76 | $31.76 | $22.81 | 110 |
Severn Trent plc (STRNY) News Headlines
Recent Severn Trent plc (STRNY) News
Similar Companies to Severn Trent plc (STRNY) 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 | -- | -- | -- |