Sumco Corp (SUOPY) Exchange: PINK
Data as of May 2, 2025
$13.84 ($0.19) 1.37%
Sumco Corp - Daily Information
Click for more stock information on Sumco Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.59 |
| Previous Close | $13.84 |
| High | $13.86 |
| Low | $13.59 |
| Adjusted Open | $13.59 |
| Previous Adjusted Close | $13.84 |
| Adjusted High | $13.86 |
| Adjusted Low | $13.59 |
About Sumco Corp (SUOPY)
No Description Available
Invest in Sumco Corp (SUOPY)
Historical Stock Data for Sumco Corp (SUOPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.59 | $13.86 | $13.59 | $13.84 | $13.84 | 1,605 |
| 2025-05-01 | $13.71 | $13.71 | $13.65 | $13.65 | $13.65 | 834 |
| 2025-04-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 249 |
| 2025-04-29 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 142 |
| 2025-04-28 | $13.90 | $13.90 | $13.36 | $13.36 | $13.36 | 931 |
| 2025-04-25 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 1,063 |
| 2025-04-24 | $13.52 | $13.54 | $13.52 | $13.54 | $13.54 | 1,459 |
| 2025-04-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 112 |
| 2025-04-22 | $13.00 | $13.28 | $13.00 | $13.15 | $13.15 | 3,555 |
| 2025-04-21 | $12.62 | $12.78 | $12.62 | $12.78 | $12.78 | 1,124 |
| 2025-04-17 | $12.75 | $12.78 | $12.65 | $12.78 | $12.78 | 1,043 |
| 2025-04-16 | $11.99 | $12.11 | $11.99 | $12.00 | $12.00 | 1,132 |
| 2025-04-15 | $12.75 | $12.80 | $12.75 | $12.80 | $12.80 | 492 |
| 2025-04-14 | $12.44 | $12.88 | $11.99 | $12.22 | $12.22 | 6,667 |
| 2025-04-11 | $12.10 | $12.10 | $11.64 | $12.00 | $12.00 | 3,039 |
| 2025-04-10 | $11.65 | $12.00 | $11.06 | $12.00 | $12.00 | 2,561 |
| 2025-04-09 | $10.71 | $11.94 | $10.71 | $11.94 | $11.94 | 2,841 |
| 2025-04-08 | $11.50 | $11.80 | $10.90 | $11.80 | $11.80 | 8,018 |
| 2025-04-07 | $10.83 | $11.03 | $10.29 | $10.60 | $10.60 | 7,870 |
| 2025-04-04 | $12.41 | $12.41 | $11.28 | $11.28 | $11.28 | 4,129 |
| 2025-04-03 | $13.11 | $13.41 | $12.86 | $12.86 | $12.86 | 4,340 |
| 2025-04-02 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 431 |
| 2025-04-01 | $13.77 | $13.84 | $13.77 | $13.84 | $13.84 | 623 |
| 2025-03-31 | $13.61 | $13.75 | $13.27 | $13.56 | $13.56 | 2,353 |
| 2025-03-28 | $14.97 | $14.97 | $14.68 | $14.68 | $14.68 | 1,287 |
| 2025-03-27 | $15.21 | $15.21 | $14.77 | $15.00 | $15.00 | 2,632 |
| 2025-03-26 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 2 |
| 2025-03-25 | $15.24 | $16.06 | $15.24 | $16.06 | $16.06 | 1,161 |
| 2025-03-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 596 |
| 2025-03-21 | $15.57 | $15.64 | $15.56 | $15.64 | $15.64 | 860 |
| 2025-03-20 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 376 |
| 2025-03-19 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 18 |
| 2025-03-18 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 127 |
| 2025-03-17 | $16.14 | $16.76 | $16.13 | $16.64 | $16.64 | 1,599 |
| 2025-03-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 354 |
| 2025-03-13 | $15.59 | $15.59 | $15.58 | $15.59 | $15.59 | 1,102 |
| 2025-03-12 | $15.18 | $15.60 | $15.18 | $15.59 | $15.59 | 2,166 |
| 2025-03-11 | $15.55 | $15.55 | $15.40 | $15.55 | $15.55 | 4,565 |
| 2025-03-10 | $15.48 | $15.55 | $15.48 | $15.55 | $15.55 | 700 |
| 2025-03-07 | $15.46 | $15.54 | $15.22 | $15.54 | $15.54 | 8,120 |
| 2025-03-06 | $15.50 | $15.50 | $15.03 | $15.03 | $15.03 | 1,792 |
| 2025-03-05 | $14.53 | $14.58 | $14.35 | $14.58 | $14.58 | 29,723 |
| 2025-03-04 | $14.57 | $14.57 | $14.23 | $14.44 | $14.44 | 29,851 |
| 2025-03-03 | $15.04 | $15.27 | $14.63 | $14.89 | $14.89 | 9,840 |
| 2025-02-28 | $15.27 | $15.29 | $15.20 | $15.20 | $15.20 | 668 |
| 2025-02-27 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 506 |
| 2025-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 739 |
| 2025-02-25 | $15.60 | $15.90 | $15.60 | $15.90 | $15.90 | 2,463 |
| 2025-02-24 | $15.57 | $15.75 | $15.55 | $15.55 | $15.55 | 2,724 |
| 2025-02-21 | $15.79 | $15.79 | $15.62 | $15.62 | $15.62 | 797 |
| 2025-02-20 | $15.70 | $15.83 | $15.69 | $15.74 | $15.74 | 3,978 |
| 2025-02-19 | $15.18 | $15.35 | $15.15 | $15.25 | $15.25 | 1,605 |
| 2025-02-18 | $14.70 | $15.26 | $14.67 | $14.68 | $14.68 | 3,889 |
| 2025-02-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 403 |
| 2025-02-13 | $15.29 | $15.29 | $14.93 | $14.93 | $14.93 | 1,625 |
| 2025-02-12 | $15.35 | $15.35 | $14.80 | $14.84 | $14.84 | 3,326 |
| 2025-02-11 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 344 |
| 2025-02-10 | $15.91 | $16.50 | $15.91 | $16.35 | $16.35 | 9,527 |
| 2025-02-07 | $15.25 | $15.34 | $15.25 | $15.25 | $15.25 | 9,005 |
| 2025-02-06 | $14.58 | $14.90 | $14.58 | $14.90 | $14.90 | 6,057 |
| 2025-02-05 | $15.19 | $15.19 | $14.74 | $15.16 | $15.16 | 4,643 |
| 2025-02-04 | $14.81 | $14.82 | $14.70 | $14.78 | $14.78 | 12,718 |
| 2025-02-03 | $14.01 | $14.16 | $14.00 | $14.16 | $14.16 | 4,252 |
| 2025-01-31 | $14.37 | $14.95 | $14.37 | $14.80 | $14.80 | 4,998 |
| 2025-01-30 | $15.00 | $15.11 | $14.76 | $15.06 | $15.06 | 2,701 |
| 2025-01-29 | $14.57 | $15.08 | $14.57 | $15.00 | $15.00 | 13,695 |
| 2025-01-28 | $14.87 | $15.52 | $14.87 | $15.44 | $15.44 | 14,515 |
| 2025-01-27 | $15.57 | $15.81 | $15.26 | $15.26 | $15.26 | 14,553 |
| 2025-01-24 | $15.93 | $15.93 | $14.73 | $15.49 | $15.49 | 8,253 |
| 2025-01-23 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 454 |
| 2025-01-22 | $15.26 | $15.26 | $15.20 | $15.20 | $15.20 | 367 |
| 2025-01-21 | $15.09 | $15.25 | $15.05 | $15.25 | $15.25 | 2,661 |
| 2025-01-17 | $14.61 | $14.61 | $14.50 | $14.50 | $14.50 | 1,225 |
| 2025-01-16 | $14.75 | $14.75 | $14.01 | $14.01 | $14.01 | 2,444 |
| 2025-01-15 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 293 |
| 2025-01-14 | $14.20 | $14.25 | $14.11 | $14.25 | $14.25 | 8,434 |
| 2025-01-13 | $14.58 | $14.58 | $14.03 | $14.56 | $14.56 | 2,146 |
| 2025-01-10 | $14.45 | $14.60 | $14.38 | $14.55 | $14.55 | 2,270 |
| 2025-01-08 | $15.49 | $15.49 | $15.27 | $15.27 | $15.27 | 11,287 |
| 2025-01-07 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 181 |
| 2025-01-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 177 |
| 2025-01-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,007 |
| 2025-01-02 | $14.80 | $14.88 | $14.75 | $14.75 | $14.75 | 4,691 |
| 2024-12-31 | $15.03 | $15.03 | $14.43 | $14.84 | $14.84 | 2,257 |
| 2024-12-30 | $14.71 | $15.02 | $14.66 | $15.02 | $15.02 | 4,842 |
| 2024-12-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,436 |
| 2024-12-26 | $14.74 | $16.44 | $14.17 | $15.84 | $15.84 | 4,142 |
| 2024-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 35 |
| 2024-12-23 | $14.54 | $14.54 | $13.97 | $14.50 | $14.50 | 15,876 |
| 2024-12-20 | $14.30 | $14.50 | $14.27 | $14.50 | $14.50 | 5,274 |
| 2024-12-19 | $14.41 | $14.87 | $14.27 | $14.30 | $14.30 | 7,248 |
| 2024-12-18 | $14.66 | $14.66 | $14.55 | $14.55 | $14.55 | 1,311 |
| 2024-12-17 | $14.83 | $14.93 | $14.54 | $14.70 | $14.70 | 4,240 |
| 2024-12-16 | $14.86 | $15.23 | $14.70 | $15.23 | $15.23 | 6,816 |
| 2024-12-13 | $15.11 | $15.45 | $14.91 | $15.07 | $15.07 | 291,513 |
| 2024-12-12 | $15.63 | $15.80 | $15.35 | $15.35 | $15.35 | 1,918 |
| 2024-12-11 | $15.88 | $16.10 | $15.88 | $15.88 | $15.88 | 3,017 |
| 2024-12-10 | $16.11 | $16.21 | $16.11 | $16.21 | $16.21 | 1,004 |
| 2024-12-09 | $16.23 | $16.24 | $16.23 | $16.24 | $16.24 | 1,341 |
| 2024-12-06 | $15.75 | $15.95 | $15.64 | $15.95 | $15.95 | 1,724 |
| 2024-12-05 | $16.30 | $16.30 | $16.02 | $16.03 | $16.03 | 2,027 |
| 2024-12-04 | $15.90 | $16.17 | $15.90 | $16.17 | $16.17 | 422 |
| 2024-12-03 | $16.66 | $16.66 | $16.32 | $16.43 | $16.43 | 4,599 |
| 2024-12-02 | $16.31 | $16.62 | $16.08 | $16.62 | $16.62 | 9,049 |
| 2024-11-29 | $16.01 | $16.05 | $16.01 | $16.03 | $16.03 | 3,640 |
| 2024-11-27 | $15.93 | $16.55 | $15.93 | $16.55 | $16.55 | 655 |
| 2024-11-26 | $16.02 | $16.22 | $15.94 | $16.22 | $16.22 | 1,537 |
| 2024-11-25 | $17.19 | $17.19 | $16.94 | $17.16 | $17.16 | 3,469 |
| 2024-11-22 | $16.03 | $16.84 | $16.03 | $16.84 | $16.84 | 3,075 |
| 2024-11-21 | $16.24 | $16.41 | $16.05 | $16.13 | $16.13 | 1,312 |
| 2024-11-20 | $16.33 | $16.77 | $16.33 | $16.77 | $16.77 | 1,045 |
| 2024-11-19 | $15.73 | $16.36 | $15.73 | $16.29 | $16.29 | 6,136 |
| 2024-11-18 | $16.50 | $16.50 | $16.25 | $16.33 | $16.33 | 14,552 |
| 2024-11-15 | $16.42 | $16.93 | $15.87 | $16.93 | $16.93 | 1,902 |
| 2024-11-14 | $16.90 | $16.90 | $15.76 | $16.57 | $16.57 | 4,992 |
| 2024-11-13 | $17.57 | $17.75 | $17.34 | $17.48 | $17.48 | 4,579 |
| 2024-11-12 | $18.06 | $18.46 | $17.90 | $18.46 | $18.46 | 3,763 |
| 2024-11-11 | $18.62 | $19.00 | $18.32 | $18.68 | $18.68 | 4,662 |
| 2024-11-08 | $18.60 | $18.86 | $18.60 | $18.86 | $18.86 | 5,695 |
| 2024-11-07 | $19.57 | $19.59 | $19.57 | $19.59 | $19.59 | 1,682 |
| 2024-11-06 | $19.83 | $19.83 | $19.12 | $19.56 | $19.56 | 2,576 |
| 2024-11-05 | $19.53 | $19.70 | $18.94 | $18.94 | $18.94 | 1,515 |
| 2024-11-04 | $19.44 | $19.89 | $18.91 | $18.91 | $18.91 | 2,458 |
| 2024-11-01 | $18.95 | $19.20 | $18.95 | $19.20 | $19.20 | 982 |
| 2024-10-31 | $19.54 | $19.74 | $18.88 | $18.88 | $18.88 | 1,403 |
| 2024-10-30 | $19.47 | $19.47 | $19.21 | $19.31 | $19.31 | 2,292 |
| 2024-10-29 | $19.49 | $19.66 | $19.49 | $19.51 | $19.51 | 3,488 |
| 2024-10-28 | $19.57 | $20.26 | $18.95 | $18.96 | $18.96 | 3,285 |
| 2024-10-25 | $19.30 | $19.30 | $19.11 | $19.11 | $19.11 | 927 |
| 2024-10-24 | $18.84 | $19.34 | $18.84 | $19.24 | $19.24 | 1,791 |
| 2024-10-23 | $19.01 | $19.35 | $18.71 | $19.20 | $19.20 | 8,071 |
| 2024-10-22 | $19.60 | $20.14 | $19.50 | $19.55 | $19.55 | 2,353 |
| 2024-10-21 | $20.00 | $20.35 | $19.74 | $19.74 | $19.74 | 7,877 |
| 2024-10-18 | $20.48 | $21.05 | $20.35 | $21.05 | $21.05 | 2,467 |
| 2024-10-17 | $20.09 | $20.79 | $20.05 | $20.58 | $20.58 | 2,516 |
| 2024-10-16 | $20.33 | $21.24 | $20.33 | $20.55 | $20.55 | 2,584 |
| 2024-10-15 | $21.89 | $21.89 | $21.15 | $21.15 | $21.15 | 1,033 |
| 2024-10-14 | $21.40 | $21.40 | $21.02 | $21.02 | $21.02 | 416 |
| 2024-10-11 | $20.71 | $21.08 | $20.35 | $21.08 | $21.08 | 1,251 |
| 2024-10-10 | $21.25 | $21.87 | $21.10 | $21.87 | $21.87 | 1,270 |
| 2024-10-09 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 5,849 |
| 2024-10-08 | $21.00 | $21.95 | $21.00 | $21.90 | $21.90 | 4,884 |
| 2024-10-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 204 |
| 2024-10-04 | $22.50 | $22.50 | $22.12 | $22.34 | $22.34 | 1,447 |
| 2024-10-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 90 |
| 2024-10-02 | $21.82 | $21.82 | $21.81 | $21.81 | $21.81 | 384 |
| 2024-10-01 | $22.15 | $22.15 | $21.55 | $21.98 | $21.98 | 1,549 |
| 2024-09-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 431 |
| 2024-09-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 87,141 |
| 2024-09-26 | $20.78 | $21.65 | $20.78 | $21.57 | $21.57 | 8,674 |
| 2024-09-25 | $20.54 | $20.85 | $20.54 | $20.85 | $20.85 | 582 |
| 2024-09-24 | $20.50 | $20.91 | $20.44 | $20.44 | $20.44 | 11,173 |
| 2024-09-23 | $22.08 | $22.08 | $21.10 | $21.10 | $21.10 | 2,428 |
| 2024-09-20 | $21.15 | $22.69 | $21.15 | $22.69 | $22.69 | 1,161 |
| 2024-09-19 | $20.52 | $20.92 | $20.52 | $20.74 | $20.74 | 4,888 |
| 2024-09-18 | $21.39 | $21.39 | $21.30 | $21.30 | $21.30 | 1,375 |
| 2024-09-17 | $20.20 | $20.65 | $19.81 | $20.64 | $20.64 | 6,541 |
| 2024-09-16 | $21.33 | $21.46 | $20.54 | $20.54 | $20.54 | 6,186 |
| 2024-09-13 | $21.40 | $21.40 | $20.51 | $20.65 | $20.65 | 4,233 |
| 2024-09-12 | $20.13 | $20.33 | $20.13 | $20.33 | $20.33 | 1,928 |
| 2024-09-11 | $20.16 | $20.56 | $20.16 | $20.56 | $20.56 | 978 |
| 2024-09-10 | $20.55 | $20.65 | $20.28 | $20.65 | $20.65 | 15,367 |
| 2024-09-09 | $20.80 | $20.90 | $20.57 | $20.73 | $20.73 | 14,695 |
| 2024-09-06 | $20.65 | $20.73 | $20.46 | $20.73 | $20.73 | 1,058 |
| 2024-09-05 | $21.00 | $21.00 | $20.68 | $20.68 | $20.68 | 5,267 |
| 2024-09-04 | $21.00 | $21.26 | $21.00 | $21.26 | $21.26 | 2,717 |
| 2024-09-03 | $22.04 | $22.26 | $21.77 | $21.77 | $21.77 | 2,292 |
| 2024-08-30 | $22.64 | $22.64 | $22.22 | $22.22 | $22.22 | 597 |
| 2024-08-29 | $22.90 | $22.90 | $22.07 | $22.62 | $22.62 | 21,349 |
| 2024-08-28 | $23.36 | $24.43 | $22.69 | $22.69 | $22.69 | 502 |
| 2024-08-27 | $23.78 | $24.86 | $23.13 | $24.06 | $24.06 | 1,159 |
| 2024-08-26 | $24.05 | $24.06 | $23.78 | $24.04 | $24.04 | 2,625 |
| 2024-08-23 | $24.43 | $25.00 | $24.00 | $25.00 | $25.00 | 23,360 |
| 2024-08-22 | $24.43 | $24.43 | $23.80 | $23.80 | $23.80 | 79,374 |
| 2024-08-21 | $24.25 | $24.25 | $23.85 | $23.85 | $23.85 | 1,976 |
| 2024-08-20 | $23.78 | $24.75 | $23.78 | $24.56 | $24.56 | 1,814 |
| 2024-08-19 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 596 |
| 2024-08-16 | $23.53 | $23.54 | $23.52 | $23.52 | $23.52 | 1,589 |
| 2024-08-15 | $22.86 | $23.49 | $22.42 | $23.39 | $23.39 | 1,692 |
| 2024-08-14 | $22.00 | $22.21 | $22.00 | $22.21 | $22.21 | 3,193 |
| 2024-08-13 | $21.74 | $22.02 | $21.74 | $21.83 | $21.83 | 9,182 |
| 2024-08-12 | $21.42 | $21.56 | $20.62 | $21.01 | $21.01 | 6,959 |
| 2024-08-09 | $22.01 | $22.02 | $21.15 | $21.33 | $21.33 | 29,342 |
| 2024-08-08 | $23.00 | $24.13 | $23.00 | $23.02 | $23.02 | 9,974 |
| 2024-08-07 | $28.00 | $29.36 | $26.40 | $26.40 | $26.40 | 2,398 |
| 2024-08-06 | $28.07 | $28.60 | $26.52 | $28.60 | $28.60 | 1,723 |
| 2024-08-05 | $25.91 | $27.69 | $25.91 | $27.03 | $27.03 | 7,747 |
| 2024-08-02 | $28.10 | $28.30 | $27.72 | $27.78 | $27.78 | 8,410 |
| 2024-08-01 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 215 |
| 2024-07-31 | $32.70 | $32.95 | $32.70 | $32.95 | $32.95 | 2,271 |
| 2024-07-30 | $31.65 | $31.65 | $31.49 | $31.59 | $31.59 | 1,125 |
| 2024-07-29 | $33.54 | $33.54 | $31.70 | $32.50 | $32.50 | 22,126 |
| 2024-07-26 | $30.72 | $31.22 | $30.72 | $31.21 | $31.21 | 79,730 |
| 2024-07-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 2,273 |
| 2024-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,073 |
| 2024-07-23 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 545 |
| 2024-07-22 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 332 |
| 2024-07-19 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 646 |
| 2024-07-18 | $32.56 | $32.56 | $32.09 | $32.15 | $32.15 | 3,821 |
| 2024-07-17 | $33.41 | $33.41 | $32.91 | $33.01 | $33.01 | 5,031 |
| 2024-07-16 | $33.44 | $33.44 | $32.30 | $33.00 | $33.00 | 1,795 |
| 2024-07-15 | $32.60 | $32.71 | $32.22 | $32.22 | $32.22 | 3,290 |
| 2024-07-12 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 2 |
| 2024-07-11 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 213 |
| 2024-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 616 |
| 2024-07-09 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 189 |
| 2024-07-08 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 219 |
| 2024-07-05 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 39 |
| 2024-07-03 | $30.32 | $30.57 | $30.32 | $30.57 | $30.57 | 1,558 |
| 2024-07-02 | $27.94 | $29.19 | $27.94 | $28.75 | $28.75 | 13,068 |
| 2024-07-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 349 |
| 2024-06-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 332 |
| 2024-06-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 316 |
| 2024-06-26 | $29.09 | $29.51 | $28.66 | $28.89 | $28.89 | 2,512 |
| 2024-06-25 | $28.56 | $29.30 | $28.56 | $29.29 | $29.29 | 905 |
| 2024-06-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 387 |
| 2024-06-21 | $29.50 | $30.09 | $29.40 | $29.40 | $29.40 | 2,309 |
| 2024-06-20 | $30.48 | $30.48 | $29.75 | $29.85 | $29.85 | 4,699 |
| 2024-06-18 | $30.51 | $30.51 | $30.50 | $30.50 | $30.50 | 1,270 |
| 2024-06-17 | $29.74 | $30.46 | $29.74 | $30.13 | $30.13 | 2,233 |
| 2024-06-14 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 500 |
| 2024-06-13 | $30.50 | $30.63 | $30.50 | $30.63 | $30.63 | 316 |
| 2024-06-12 | $30.55 | $31.04 | $30.55 | $31.04 | $31.04 | 2,767 |
| 2024-06-11 | $30.29 | $31.11 | $30.29 | $31.11 | $31.11 | 605 |
| 2024-06-10 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 741 |
| 2024-06-07 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 414 |
| 2024-06-06 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 450 |
| 2024-06-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 171 |
| 2024-06-04 | $30.53 | $30.61 | $29.65 | $29.65 | $29.65 | 1,071 |
| 2024-06-03 | $29.81 | $29.89 | $29.30 | $29.55 | $29.55 | 13,761 |
| 2024-05-31 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 223 |
| 2024-05-30 | $30.72 | $30.72 | $29.43 | $29.43 | $29.43 | 3,278 |
| 2024-05-29 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 153 |
| 2024-05-28 | $30.15 | $30.15 | $29.22 | $29.22 | $29.22 | 736 |
| 2024-05-24 | $30.50 | $30.50 | $29.42 | $29.42 | $29.42 | 2,834 |
| 2024-05-23 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 519 |
| 2024-05-22 | $31.37 | $31.37 | $30.95 | $31.05 | $31.05 | 11,887 |
| 2024-05-21 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 233 |
| 2024-05-20 | $31.95 | $32.05 | $31.87 | $32.05 | $32.05 | 6,156 |
| 2024-05-17 | $31.21 | $31.80 | $31.21 | $31.58 | $31.58 | 3,771 |
| 2024-05-16 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 259 |
| 2024-05-15 | $31.50 | $32.78 | $31.50 | $32.78 | $32.78 | 4,291 |
| 2024-05-14 | $32.30 | $32.40 | $32.25 | $32.40 | $32.40 | 2,976 |
| 2024-05-13 | $32.60 | $32.60 | $31.99 | $32.46 | $32.46 | 3,828 |
| 2024-05-10 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 190 |
| 2024-05-09 | $31.65 | $32.28 | $31.65 | $32.16 | $32.16 | 7,903 |
| 2024-05-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 949 |
| 2024-05-07 | $31.04 | $31.60 | $31.02 | $31.05 | $31.05 | 18,533 |
| 2024-05-06 | $31.70 | $31.76 | $31.60 | $31.76 | $31.76 | 12,620 |
| 2024-05-03 | $31.93 | $31.93 | $31.27 | $31.65 | $31.65 | 15,177 |
| 2024-05-02 | $31.02 | $31.54 | $31.02 | $31.03 | $31.03 | 798 |
| 2024-05-01 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 318 |
| 2024-04-30 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 113 |
| 2024-04-29 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 686 |
| 2024-04-26 | $31.15 | $31.15 | $29.72 | $29.72 | $29.72 | 532 |
| 2024-04-25 | $29.30 | $29.88 | $29.30 | $29.31 | $29.31 | 613 |
| 2024-04-24 | $30.19 | $30.19 | $29.55 | $29.55 | $29.55 | 783 |
| 2024-04-23 | $29.48 | $29.75 | $29.48 | $29.75 | $29.75 | 2,056 |
| 2024-04-22 | $30.09 | $30.19 | $30.00 | $30.00 | $30.00 | 2,536 |
| 2024-04-19 | $30.85 | $30.85 | $29.95 | $29.95 | $29.95 | 7,417 |
| 2024-04-18 | $32.84 | $32.91 | $32.84 | $32.91 | $32.91 | 682 |
| 2024-04-17 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 5,547 |
| 2024-04-16 | $33.10 | $33.63 | $33.10 | $33.20 | $33.20 | 1,151 |
| 2024-04-15 | $34.63 | $34.63 | $34.15 | $34.15 | $34.15 | 574 |
| 2024-04-12 | $33.68 | $33.68 | $33.55 | $33.55 | $33.55 | 3,935 |
| 2024-04-11 | $33.72 | $34.44 | $33.72 | $34.10 | $34.10 | 5,055 |
| 2024-04-10 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 432 |
| 2024-04-09 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 485 |
| 2024-04-08 | $32.76 | $33.98 | $32.76 | $33.57 | $33.57 | 1,000 |
| 2024-04-05 | $33.44 | $33.57 | $33.44 | $33.57 | $33.57 | 1,000 |
| 2024-04-04 | $34.50 | $34.84 | $33.95 | $33.95 | $33.95 | 9,944 |
| 2024-04-03 | $33.25 | $33.60 | $32.96 | $33.40 | $33.40 | 452 |
| 2024-04-02 | $32.26 | $33.40 | $32.26 | $33.40 | $33.40 | 452 |
| 2024-04-01 | $31.32 | $31.48 | $31.32 | $31.48 | $31.48 | 1,418 |
| 2024-03-28 | $31.72 | $31.72 | $30.73 | $30.73 | $30.73 | 415 |
| 2024-03-27 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 618 |
| 2024-03-26 | $32.54 | $32.54 | $32.00 | $32.00 | $32.00 | 986 |
| 2024-03-25 | $32.04 | $32.65 | $32.04 | $32.65 | $32.65 | 568 |
| 2024-03-22 | $33.47 | $33.47 | $32.29 | $33.00 | $33.00 | 4,562 |
| 2024-03-21 | $33.09 | $33.50 | $33.09 | $33.43 | $33.43 | 10,993 |
| 2024-03-20 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 345 |
| 2024-03-19 | $31.50 | $32.54 | $31.50 | $32.00 | $32.00 | 948 |
| 2024-03-18 | $32.67 | $32.67 | $31.68 | $31.68 | $31.68 | 6,560 |
| 2024-03-15 | $31.77 | $32.37 | $31.19 | $31.50 | $31.50 | 1,176 |
| 2024-03-14 | $32.11 | $32.23 | $32.11 | $32.19 | $32.19 | 1,707 |
| 2024-03-13 | $33.22 | $33.22 | $32.10 | $32.10 | $32.10 | 8,747 |
| 2024-03-12 | $31.87 | $32.23 | $31.87 | $32.23 | $32.23 | 825 |
| 2024-03-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 825 |
| 2024-03-08 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 405 |
| 2024-03-07 | $33.68 | $33.77 | $33.68 | $33.77 | $33.77 | 707 |
| 2024-03-06 | $33.42 | $34.00 | $33.42 | $34.00 | $34.00 | 764 |
| 2024-03-05 | $33.60 | $33.60 | $33.24 | $33.24 | $33.24 | 1,781 |
| 2024-03-04 | $32.67 | $33.24 | $32.31 | $33.24 | $33.24 | 18,673 |
| 2024-03-01 | $32.30 | $32.62 | $31.84 | $32.21 | $32.21 | 9,320 |
| 2024-02-29 | $31.41 | $32.10 | $31.20 | $31.20 | $31.20 | 5,836 |
| 2024-02-28 | $30.91 | $30.99 | $30.51 | $30.92 | $30.92 | 5,201 |
| 2024-02-27 | $31.05 | $31.47 | $30.66 | $31.47 | $31.47 | 1,844 |
| 2024-02-26 | $32.47 | $32.47 | $32.31 | $32.31 | $32.31 | 1,130 |
| 2024-02-23 | $30.75 | $30.86 | $29.37 | $30.63 | $30.63 | 3,694 |
| 2024-02-22 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 638 |
| 2024-02-21 | $28.61 | $29.89 | $28.61 | $29.64 | $29.64 | 3,925 |
| 2024-02-20 | $29.36 | $30.89 | $29.01 | $29.81 | $29.81 | 6,627 |
| 2024-02-16 | $29.80 | $30.00 | $29.39 | $29.39 | $29.39 | 3,592 |
| 2024-02-15 | $32.26 | $32.26 | $31.50 | $31.87 | $31.87 | 1,350 |
| 2024-02-14 | $28.14 | $28.68 | $28.14 | $28.61 | $28.61 | 7,127 |
| 2024-02-13 | $30.40 | $30.40 | $30.30 | $30.38 | $30.38 | 2,246 |
| 2024-02-12 | $31.55 | $31.61 | $30.96 | $31.36 | $31.36 | 14,190 |
| 2024-02-09 | $31.34 | $31.45 | $31.31 | $31.31 | $31.31 | 6,911 |
| 2024-02-08 | $30.60 | $31.05 | $30.60 | $31.05 | $31.05 | 3,086 |
| 2024-02-07 | $30.70 | $31.26 | $30.54 | $31.21 | $31.21 | 15,965 |
| 2024-02-06 | $30.26 | $30.45 | $30.03 | $30.45 | $30.45 | 6,678 |
| 2024-02-05 | $30.01 | $30.54 | $30.01 | $30.54 | $30.54 | 7,421 |
| 2024-02-02 | $30.68 | $30.69 | $30.35 | $30.53 | $30.53 | 7,582 |
| 2024-02-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1,113 |
| 2024-01-31 | $30.48 | $30.48 | $29.95 | $30.13 | $30.13 | 6,074 |
| 2024-01-30 | $30.56 | $30.87 | $30.53 | $30.87 | $30.87 | 1,148 |
| 2024-01-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 190 |
| 2024-01-26 | $30.59 | $30.84 | $30.59 | $30.84 | $30.84 | 5,753 |
| 2024-01-25 | $32.00 | $32.08 | $31.60 | $32.08 | $32.08 | 6,877 |
| 2024-01-24 | $32.72 | $33.09 | $32.72 | $33.09 | $33.09 | 7,641 |
| 2024-01-23 | $32.25 | $32.58 | $32.24 | $32.58 | $32.58 | 3,665 |
| 2024-01-22 | $33.32 | $33.63 | $33.32 | $33.42 | $33.42 | 7,563 |
| 2024-01-19 | $33.30 | $33.59 | $33.14 | $33.59 | $33.59 | 20,006 |
| 2024-01-18 | $32.13 | $32.20 | $31.58 | $31.98 | $31.98 | 13,892 |
| 2024-01-17 | $31.67 | $31.75 | $31.25 | $31.68 | $31.68 | 13,811 |
| 2024-01-16 | $31.97 | $32.04 | $31.56 | $31.56 | $31.56 | 16,124 |
| 2024-01-12 | $31.17 | $31.45 | $31.17 | $31.45 | $31.45 | 385 |
| 2024-01-11 | $30.19 | $30.48 | $30.06 | $30.48 | $30.48 | 52,249 |
| 2024-01-10 | $29.15 | $29.22 | $29.14 | $29.14 | $29.14 | 5,985 |
| 2024-01-09 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 102 |
| 2024-01-08 | $29.20 | $29.20 | $28.76 | $29.07 | $29.07 | 18,553 |
| 2024-01-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 82 |
| 2024-01-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 320 |
| 2024-01-03 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 54 |
| 2024-01-02 | $29.66 | $29.66 | $29.29 | $29.29 | $29.29 | 1,754 |
| 2023-12-29 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 110 |
| 2023-12-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 265 |
| 2023-12-27 | $29.95 | $30.21 | $29.91 | $29.94 | $29.94 | 4,018 |
| 2023-12-26 | $30.75 | $30.88 | $29.98 | $30.88 | $30.88 | 1,760 |
| 2023-12-22 | $30.29 | $30.33 | $30.29 | $30.33 | $30.33 | 556 |
| 2023-12-21 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 175 |
| 2023-12-20 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 481 |
| 2023-12-19 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 207 |
| 2023-12-18 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 62 |
| 2023-12-15 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 76 |
| 2023-12-14 | $29.80 | $30.68 | $29.80 | $30.23 | $30.23 | 5,260 |
| 2023-12-13 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 581 |
| 2023-12-12 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 21 |
| 2023-12-11 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 141 |
| 2023-12-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 11 |
| 2023-12-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 359 |
| 2023-12-06 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 98 |
| 2023-12-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 464 |
| 2023-12-04 | $30.09 | $30.09 | $29.18 | $29.18 | $29.18 | 1,537 |
| 2023-12-01 | $29.37 | $29.68 | $29.37 | $29.68 | $29.68 | 730 |
| 2023-11-30 | $29.85 | $29.85 | $29.79 | $29.85 | $29.85 | 1,648 |
| 2023-11-29 | $29.91 | $29.91 | $28.53 | $28.53 | $28.53 | 761 |
| 2023-11-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 228 |
| 2023-11-27 | $28.50 | $29.37 | $28.50 | $29.37 | $29.37 | 623 |
| 2023-11-24 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 99 |
| 2023-11-22 | $27.76 | $28.46 | $27.76 | $28.46 | $28.46 | 576 |
| 2023-11-21 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 9 |
| 2023-11-20 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 212 |
| 2023-11-17 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 160 |
| 2023-11-16 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 192 |
| 2023-11-15 | $28.39 | $28.40 | $28.39 | $28.40 | $28.40 | 985 |
| 2023-11-14 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 181 |
| 2023-11-13 | $29.03 | $29.03 | $26.81 | $28.22 | $28.22 | 5,690 |
| 2023-11-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 326 |
| 2023-11-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 39 |
| 2023-11-08 | $25.62 | $25.79 | $25.38 | $25.45 | $25.45 | 2,609 |
| 2023-11-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 260 |
| 2023-11-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 252 |
| 2023-11-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 263 |
| 2023-11-02 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 685 |
| 2023-11-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 137 |
| 2023-10-31 | $26.03 | $26.03 | $25.85 | $25.85 | $25.85 | 804 |
| 2023-10-30 | $25.25 | $26.42 | $25.25 | $25.75 | $25.75 | 5,630 |
| 2023-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 227 |
| 2023-10-26 | $24.73 | $24.73 | $24.64 | $24.64 | $24.64 | 377 |
| 2023-10-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-10-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 154 |
| 2023-10-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 169 |
| 2023-10-20 | $25.92 | $25.97 | $25.90 | $25.91 | $25.91 | 5,047 |
| 2023-10-19 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 450 |
| 2023-10-18 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 197 |
| 2023-10-17 | $26.67 | $26.67 | $26.18 | $26.26 | $26.26 | 3,332 |
| 2023-10-16 | $26.91 | $26.91 | $26.11 | $26.40 | $26.40 | 2,009 |
| 2023-10-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 103 |
| 2023-10-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 331 |
| 2023-10-11 | $26.16 | $26.16 | $26.08 | $26.08 | $26.08 | 593 |
| 2023-10-10 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 461 |
| 2023-10-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 167 |
| 2023-10-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 103 |
| 2023-10-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 327 |
| 2023-10-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 22 |
| 2023-10-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 249 |
| 2023-10-02 | $26.57 | $26.59 | $26.57 | $26.59 | $26.59 | 1,009 |
| 2023-09-29 | $25.91 | $25.91 | $25.71 | $25.71 | $25.71 | 5,972 |
| 2023-09-28 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 642 |
| 2023-09-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 575 |
| 2023-09-26 | $25.32 | $25.53 | $25.32 | $25.32 | $25.32 | 715 |
| 2023-09-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 750 |
| 2023-09-22 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 75 |
| 2023-09-21 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 85 |
| 2023-09-20 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 68 |
| 2023-09-19 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 126 |
| 2023-09-18 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 432 |
| 2023-09-15 | $27.18 | $27.18 | $26.33 | $26.33 | $26.33 | 1,208 |
| 2023-09-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 781 |
| 2023-09-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,118 |
| 2023-09-12 | $25.76 | $26.34 | $25.76 | $26.26 | $26.26 | 12,624 |
| 2023-09-11 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,182 |
| 2023-09-08 | $26.44 | $26.44 | $25.95 | $26.44 | $26.44 | 2,145 |
| 2023-09-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 138 |
| 2023-09-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 68 |
| 2023-09-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 155 |
| 2023-09-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 168 |
| 2023-08-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 96 |
| 2023-08-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 1,224 |
| 2023-08-29 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 188 |
| 2023-08-28 | $25.90 | $26.77 | $25.90 | $26.77 | $26.77 | 857 |
| 2023-08-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 219 |
| 2023-08-24 | $25.98 | $26.67 | $25.98 | $26.67 | $26.67 | 574 |
| 2023-08-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 190 |
| 2023-08-22 | $26.00 | $26.17 | $26.00 | $26.17 | $26.17 | 6,154 |
| 2023-08-21 | $26.02 | $26.51 | $26.01 | $26.51 | $26.51 | 2,828 |
| 2023-08-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 239 |
| 2023-08-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 262 |
| 2023-08-16 | $26.05 | $26.26 | $26.05 | $26.26 | $26.26 | 738 |
| 2023-08-15 | $25.71 | $26.11 | $25.71 | $26.11 | $26.11 | 1,951 |
| 2023-08-14 | $26.26 | $26.38 | $26.13 | $26.25 | $26.25 | 3,150 |
| 2023-08-11 | $27.02 | $27.02 | $26.66 | $26.66 | $26.66 | 1,394 |
| 2023-08-10 | $26.99 | $27.05 | $26.99 | $27.05 | $27.05 | 1,494 |
| 2023-08-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 263 |
| 2023-08-08 | $27.10 | $27.10 | $26.06 | $26.11 | $26.11 | 11,212 |
| 2023-08-07 | $28.01 | $28.01 | $27.92 | $28.00 | $28.00 | 1,267 |
| 2023-08-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 127 |
| 2023-08-03 | $28.00 | $28.02 | $28.00 | $28.02 | $28.02 | 460 |
| 2023-08-02 | $28.66 | $28.66 | $28.28 | $28.28 | $28.28 | 3,382 |
| 2023-08-01 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 38 |
| 2023-07-31 | $29.43 | $29.43 | $29.32 | $29.32 | $29.32 | 851 |
| 2023-07-28 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 349 |
| 2023-07-27 | $29.16 | $29.25 | $28.99 | $28.99 | $28.99 | 4,096 |
| 2023-07-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 789 |
| 2023-07-25 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 1,394 |
| 2023-07-24 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 205 |
| 2023-07-21 | $28.80 | $29.13 | $28.80 | $29.13 | $29.13 | 1,179 |
| 2023-07-20 | $30.65 | $30.65 | $29.68 | $29.77 | $29.77 | 8,348 |
| 2023-07-19 | $30.67 | $30.79 | $30.65 | $30.79 | $30.79 | 3,504 |
| 2023-07-18 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 305 |
| 2023-07-17 | $30.15 | $30.45 | $30.10 | $30.41 | $30.41 | 14,261 |
| 2023-07-14 | $30.61 | $30.65 | $30.27 | $30.59 | $30.59 | 10,971 |
| 2023-07-13 | $30.79 | $30.79 | $29.85 | $29.87 | $29.87 | 1,520 |
| 2023-07-12 | $29.45 | $29.65 | $29.40 | $29.65 | $29.65 | 331 |
| 2023-07-11 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 16,229 |
| 2023-07-10 | $28.33 | $29.55 | $28.33 | $29.50 | $29.50 | 48,970 |
| 2023-07-07 | $28.36 | $28.51 | $27.52 | $28.42 | $28.42 | 9,189 |
| 2023-07-06 | $27.87 | $28.24 | $27.76 | $27.76 | $27.76 | 2,615 |
| 2023-07-05 | $28.32 | $28.77 | $27.89 | $28.50 | $28.50 | 1,717 |
| 2023-07-03 | $28.31 | $28.49 | $28.28 | $28.28 | $28.28 | 676 |
| 2023-06-30 | $28.22 | $28.44 | $28.22 | $28.44 | $28.44 | 2,231 |
| 2023-06-29 | $28.08 | $28.08 | $28.03 | $28.04 | $28.04 | 707 |
| 2023-06-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 93 |
| 2023-06-27 | $28.49 | $28.69 | $28.49 | $28.66 | $28.66 | 9,126 |
| 2023-06-26 | $28.85 | $28.86 | $28.85 | $28.86 | $28.86 | 647 |
| 2023-06-23 | $28.17 | $28.17 | $28.00 | $28.17 | $28.17 | 3,647 |
| 2023-06-22 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 99 |
| 2023-06-21 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 312 |
| 2023-06-20 | $29.00 | $29.19 | $29.00 | $29.00 | $29.00 | 584 |
| 2023-06-16 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 85 |
| 2023-06-15 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 186 |
| 2023-06-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 943 |
| 2023-06-13 | $29.19 | $29.24 | $29.19 | $29.24 | $29.24 | 1,639 |
| 2023-06-12 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 449 |
| 2023-06-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 200 |
| 2023-06-08 | $28.73 | $28.99 | $28.73 | $28.99 | $28.99 | 1,013 |
| 2023-06-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 614 |
| 2023-06-06 | $29.00 | $29.05 | $29.00 | $29.05 | $29.05 | 457 |
| 2023-06-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 73 |
| 2023-06-02 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-06-01 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 39 |
| 2023-05-31 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 509 |
| 2023-05-30 | $28.93 | $29.10 | $28.93 | $29.10 | $29.10 | 2,210 |
| 2023-05-26 | $30.03 | $30.51 | $30.03 | $30.46 | $30.46 | 2,839 |
| 2023-05-25 | $28.77 | $29.62 | $28.77 | $29.28 | $29.28 | 2,136 |
| 2023-05-24 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 416 |
| 2023-05-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1,541 |
| 2023-05-22 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 331 |
| 2023-05-19 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 198 |
| 2023-05-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 383 |
| 2023-05-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 335 |
| 2023-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 504 |
| 2023-05-15 | $26.78 | $27.50 | $26.78 | $27.50 | $27.50 | 1,253 |
| 2023-05-12 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 171 |
| 2023-05-11 | $27.84 | $27.84 | $27.53 | $27.53 | $27.53 | 494 |
| 2023-05-10 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 219 |
| 2023-05-09 | $28.12 | $28.38 | $28.12 | $28.38 | $28.38 | 3,880 |
| 2023-05-08 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 395 |
| 2023-05-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 715 |
| 2023-05-04 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 471 |
| 2023-05-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 264 |
| 2023-05-02 | $28.22 | $28.30 | $27.09 | $27.09 | $27.09 | 4,415 |
| 2023-05-01 | $27.84 | $28.32 | $27.43 | $28.32 | $28.32 | 1,136 |
| 2023-04-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 113 |
| 2023-04-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 436 |
| 2023-04-26 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 149 |
| 2023-04-25 | $28.45 | $28.45 | $27.94 | $27.94 | $27.94 | 4,259 |
| 2023-04-24 | $28.56 | $28.56 | $28.29 | $28.29 | $28.29 | 5,837 |
| 2023-04-21 | $28.79 | $28.79 | $28.39 | $28.39 | $28.39 | 797 |
| 2023-04-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 171 |
| 2023-04-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,509 |
| 2023-04-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 718 |
| 2023-04-17 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 718 |
| 2023-04-14 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 680 |
| 2023-04-13 | $29.02 | $29.02 | $28.63 | $28.63 | $28.63 | 497 |
| 2023-04-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 594 |
| 2023-04-11 | $29.11 | $29.11 | $28.65 | $28.65 | $28.65 | 1,232 |
| 2023-04-10 | $27.87 | $28.47 | $27.87 | $28.47 | $28.47 | 379 |
| 2023-04-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 311 |
| 2023-04-05 | $28.84 | $29.24 | $28.84 | $29.24 | $29.24 | 732 |
| 2023-04-04 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 5,357 |
| 2023-04-03 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 270 |
| 2023-03-31 | $29.94 | $30.24 | $29.58 | $30.24 | $30.24 | 696 |
| 2023-03-30 | $29.76 | $29.99 | $29.76 | $29.76 | $29.76 | 1,189 |
| 2023-03-29 | $29.37 | $29.77 | $29.37 | $29.77 | $29.77 | 13,214 |
| 2023-03-28 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 521 |
| 2023-03-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 198 |
| 2023-03-24 | $29.82 | $29.82 | $29.73 | $29.73 | $29.73 | 881 |
| 2023-03-23 | $29.47 | $29.47 | $29.03 | $29.03 | $29.03 | 2,311 |
| 2023-03-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-03-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 65 |
| 2023-03-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 228 |
| 2023-03-17 | $28.14 | $29.21 | $28.14 | $28.89 | $28.89 | 4,246 |
| 2023-03-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 284 |
| 2023-03-15 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 2,272 |
| 2023-03-14 | $28.45 | $28.45 | $28.04 | $28.04 | $28.04 | 1,493 |
| 2023-03-13 | $28.55 | $28.83 | $27.99 | $28.83 | $28.83 | 994 |
| 2023-03-10 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 441 |
| 2023-03-09 | $28.65 | $28.91 | $28.32 | $28.32 | $28.32 | 1,499 |
| 2023-03-08 | $28.22 | $28.31 | $28.22 | $28.31 | $28.31 | 553 |
| 2023-03-07 | $28.96 | $28.96 | $28.07 | $28.20 | $28.20 | 2,226 |
| 2023-03-06 | $28.89 | $28.89 | $28.37 | $28.55 | $28.55 | 2,074 |
| 2023-03-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2,403 |
| 2023-03-02 | $27.68 | $27.83 | $27.68 | $27.83 | $27.83 | 1,236 |
| 2023-03-01 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 505 |
| 2023-02-28 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 399 |
| 2023-02-27 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 986 |
| 2023-02-24 | $27.45 | $27.45 | $27.20 | $27.20 | $27.20 | 664 |
| 2023-02-23 | $27.50 | $27.68 | $27.50 | $27.68 | $27.68 | 6,224 |
| 2023-02-22 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 980 |
| 2023-02-21 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 76 |
| 2023-02-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 73 |
| 2023-02-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 185 |
| 2023-02-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 280 |
| 2023-02-14 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 602 |
| 2023-02-13 | $28.63 | $28.86 | $28.63 | $28.86 | $28.86 | 524 |
| 2023-02-10 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 2,590 |
| 2023-02-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 306 |
| 2023-02-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 926 |
| 2023-02-07 | $30.43 | $30.43 | $29.94 | $30.27 | $30.27 | 9,374 |
| 2023-02-06 | $29.73 | $29.99 | $29.73 | $29.99 | $29.99 | 550 |
| 2023-02-03 | $30.61 | $30.61 | $30.59 | $30.61 | $30.61 | 8,228 |
| 2023-02-02 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 5,704 |
| 2023-02-01 | $30.15 | $30.61 | $30.00 | $30.61 | $30.61 | 3,858 |
| 2023-01-31 | $29.33 | $29.57 | $29.33 | $29.57 | $29.57 | 672 |
| 2023-01-30 | $29.69 | $29.69 | $29.46 | $29.46 | $29.46 | 2,173 |
| 2023-01-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 4,368 |
| 2023-01-26 | $30.50 | $30.50 | $30.15 | $30.15 | $30.15 | 1,820 |
| 2023-01-25 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 234 |
| 2023-01-24 | $30.27 | $30.27 | $30.25 | $30.25 | $30.25 | 1,990 |
| 2023-01-23 | $29.58 | $29.58 | $29.57 | $29.57 | $29.57 | 620 |
| 2023-01-20 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 92 |
| 2023-01-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1,603 |
| 2023-01-18 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 281 |
| 2023-01-17 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 25 |
| 2023-01-13 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 332 |
| 2023-01-12 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 12 |
| 2023-01-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 276 |
| 2023-01-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-01-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 184 |
| 2023-01-06 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 281 |
| 2023-01-05 | $26.96 | $27.19 | $26.96 | $27.19 | $27.19 | 593 |
| 2023-01-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 182 |
| 2023-01-03 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 206 |
| 2022-12-30 | $25.94 | $26.26 | $25.94 | $26.24 | $26.24 | 75,126 |
| 2022-12-29 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 16,874 |
| 2022-12-28 | $28.03 | $28.03 | $26.57 | $26.57 | $26.57 | 577 |
| 2022-12-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 609 |
| 2022-12-23 | $26.78 | $26.78 | $26.51 | $26.51 | $26.51 | 1,405 |
| 2022-12-22 | $27.23 | $28.30 | $27.23 | $28.30 | $28.30 | 1,316 |
| 2022-12-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 200 |
| 2022-12-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 819 |
| 2022-12-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 420 |
| 2022-12-16 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 192 |
| 2022-12-15 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 89 |
| 2022-12-14 | $29.52 | $29.63 | $29.52 | $29.63 | $29.63 | 1,832 |
| 2022-12-13 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 229 |
| 2022-12-12 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 468 |
| 2022-12-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 236 |
| 2022-12-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 200 |
| 2022-12-07 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 580 |
| 2022-12-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 237 |
| 2022-12-05 | $29.46 | $30.03 | $29.46 | $29.67 | $29.67 | 1,808 |
| 2022-12-02 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 182 |
| 2022-12-01 | $30.97 | $30.97 | $29.64 | $30.16 | $30.16 | 1,295 |
| 2022-11-30 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 1,943 |
| 2022-11-29 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 28 |
| 2022-11-28 | $29.12 | $30.27 | $29.12 | $30.27 | $30.27 | 2,557 |
| 2022-11-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-11-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 100 |
| 2022-11-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 223 |
| 2022-11-21 | $29.65 | $29.65 | $28.51 | $28.51 | $28.51 | 328 |
| 2022-11-18 | $28.46 | $29.25 | $28.46 | $29.25 | $29.25 | 2,401 |
| 2022-11-17 | $29.48 | $29.48 | $29.03 | $29.03 | $29.03 | 635 |
| 2022-11-16 | $29.84 | $29.92 | $29.77 | $29.84 | $29.84 | 5,582 |
| 2022-11-15 | $30.31 | $30.31 | $30.29 | $30.29 | $30.29 | 2,438 |
| 2022-11-14 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 226 |
| 2022-11-11 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 200 |
| 2022-11-10 | $28.18 | $28.88 | $28.18 | $28.88 | $28.88 | 3,324 |
| 2022-11-09 | $27.68 | $27.68 | $26.69 | $26.69 | $26.69 | 353 |
| 2022-11-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 7,702 |
| 2022-11-07 | $25.73 | $26.55 | $25.49 | $25.91 | $25.91 | 3,199 |
| 2022-11-04 | $24.65 | $25.91 | $24.65 | $25.91 | $25.91 | 719 |
| 2022-11-03 | $24.82 | $25.44 | $24.82 | $25.06 | $25.06 | 3,730 |
| 2022-11-02 | $24.93 | $25.66 | $24.93 | $25.41 | $25.41 | 2,614 |
| 2022-11-01 | $25.84 | $25.84 | $25.34 | $25.58 | $25.58 | 1,155 |
| 2022-10-31 | $25.72 | $25.72 | $24.71 | $25.37 | $25.37 | 20,203 |
| 2022-10-28 | $24.99 | $25.55 | $24.99 | $25.55 | $25.55 | 737 |
| 2022-10-27 | $25.39 | $25.80 | $25.14 | $25.14 | $25.14 | 2,179 |
| 2022-10-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 269 |
| 2022-10-25 | $25.69 | $25.69 | $25.57 | $25.57 | $25.57 | 468 |
| 2022-10-24 | $24.90 | $24.90 | $24.43 | $24.43 | $24.43 | 1,102 |
| 2022-10-21 | $24.22 | $24.70 | $24.22 | $24.64 | $24.64 | 1,257 |
| 2022-10-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 247 |
| 2022-10-19 | $24.85 | $24.85 | $24.10 | $24.72 | $24.72 | 1,613 |
| 2022-10-18 | $24.85 | $24.85 | $24.33 | $24.33 | $24.33 | 848 |
| 2022-10-17 | $24.42 | $24.66 | $24.41 | $24.65 | $24.65 | 1,729 |
| 2022-10-14 | $23.81 | $24.02 | $23.81 | $24.01 | $24.01 | 1,476 |
| 2022-10-13 | $23.58 | $24.40 | $23.58 | $24.40 | $24.40 | 984 |
| 2022-10-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 498 |
| 2022-10-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 322 |
| 2022-10-10 | $24.24 | $24.67 | $24.24 | $24.24 | $24.24 | 2,958 |
| 2022-10-07 | $25.30 | $25.30 | $24.71 | $25.10 | $25.10 | 1,125 |
| 2022-10-06 | $25.54 | $25.54 | $24.80 | $24.80 | $24.80 | 4,321 |
| 2022-10-05 | $24.39 | $24.48 | $24.39 | $24.48 | $24.48 | 4,189 |
| 2022-10-04 | $24.77 | $25.05 | $24.61 | $24.62 | $24.62 | 6,050 |
| 2022-10-03 | $24.50 | $24.61 | $24.50 | $24.61 | $24.61 | 2,220 |
| 2022-09-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 231 |
| 2022-09-29 | $24.86 | $24.86 | $24.01 | $24.01 | $24.01 | 14,492 |
| 2022-09-28 | $24.92 | $24.92 | $24.16 | $24.34 | $24.34 | 2,293 |
| 2022-09-27 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 2,778 |
| 2022-09-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 883 |
| 2022-09-23 | $25.05 | $25.35 | $24.72 | $24.72 | $24.72 | 7,188 |
| 2022-09-22 | $25.49 | $25.70 | $25.49 | $25.70 | $25.70 | 984 |
| 2022-09-21 | $26.45 | $26.45 | $25.07 | $25.07 | $25.07 | 883 |
| 2022-09-20 | $25.50 | $25.50 | $25.37 | $25.37 | $25.37 | 1,519 |
| 2022-09-19 | $26.39 | $26.39 | $25.50 | $25.50 | $25.50 | 762 |
| 2022-09-16 | $25.90 | $26.39 | $25.90 | $26.39 | $26.39 | 1,312 |
| 2022-09-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2,178 |
| 2022-09-14 | $27.00 | $27.02 | $27.00 | $27.02 | $27.02 | 977 |
| 2022-09-13 | $26.57 | $26.84 | $26.57 | $26.84 | $26.84 | 4,483 |
| 2022-09-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 3,511 |
| 2022-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 713 |
| 2022-09-08 | $27.31 | $27.31 | $26.19 | $26.19 | $26.19 | 1,050 |
| 2022-09-07 | $26.96 | $26.96 | $26.08 | $26.08 | $26.08 | 1,113 |
| 2022-09-06 | $26.11 | $27.72 | $26.06 | $27.72 | $27.72 | 2,365 |
| 2022-09-02 | $27.37 | $27.37 | $26.25 | $26.26 | $26.26 | 4,505 |
| 2022-09-01 | $26.84 | $26.84 | $26.45 | $26.45 | $26.45 | 1,112 |
| 2022-08-31 | $26.71 | $27.22 | $26.71 | $27.22 | $27.22 | 3,434 |
| 2022-08-30 | $27.72 | $27.72 | $27.03 | $27.03 | $27.03 | 1,127 |
| 2022-08-29 | $27.20 | $27.54 | $27.20 | $27.54 | $27.54 | 883 |
| 2022-08-26 | $29.64 | $29.64 | $28.20 | $28.20 | $28.20 | 1,312 |
| 2022-08-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 159 |
| 2022-08-24 | $27.87 | $27.88 | $27.87 | $27.88 | $27.88 | 1,657 |
| 2022-08-23 | $28.63 | $28.63 | $27.98 | $28.04 | $28.04 | 19,311 |
| 2022-08-22 | $27.50 | $28.18 | $27.50 | $28.18 | $28.18 | 9,968 |
| 2022-08-19 | $27.67 | $27.67 | $27.40 | $27.40 | $27.40 | 734 |
| 2022-08-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 564 |
| 2022-08-17 | $28.68 | $28.68 | $28.35 | $28.35 | $28.35 | 939 |
| 2022-08-16 | $28.23 | $29.30 | $28.23 | $29.30 | $29.30 | 2,978 |
| 2022-08-15 | $28.74 | $29.02 | $28.74 | $29.02 | $29.02 | 944 |
| 2022-08-12 | $29.36 | $29.36 | $28.16 | $28.16 | $28.16 | 582 |
| 2022-08-11 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 196 |
| 2022-08-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,121 |
| 2022-08-09 | $28.91 | $28.91 | $28.23 | $28.23 | $28.23 | 3,097 |
| 2022-08-08 | $28.85 | $28.98 | $28.83 | $28.83 | $28.83 | 1,567 |
| 2022-08-05 | $29.64 | $29.64 | $28.21 | $28.21 | $28.21 | 521 |
| 2022-08-04 | $28.81 | $29.06 | $28.81 | $29.06 | $29.06 | 1,429 |
| 2022-08-03 | $27.61 | $28.13 | $27.58 | $28.13 | $28.13 | 8,346 |
| 2022-08-02 | $28.30 | $29.08 | $28.30 | $29.08 | $29.08 | 533 |
| 2022-08-01 | $27.52 | $28.98 | $27.52 | $28.98 | $28.98 | 4,890 |
| 2022-07-29 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 361 |
| 2022-07-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 174 |
| 2022-07-27 | $27.49 | $27.49 | $26.43 | $26.43 | $26.43 | 538 |
| 2022-07-26 | $26.82 | $26.82 | $26.34 | $26.34 | $26.34 | 1,135 |
| 2022-07-25 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1,417 |
| 2022-07-22 | $26.83 | $27.36 | $26.55 | $26.55 | $26.55 | 1,684 |
| 2022-07-21 | $26.26 | $27.31 | $25.98 | $27.04 | $27.04 | 1,870 |
| 2022-07-20 | $26.42 | $26.42 | $26.41 | $26.41 | $26.41 | 619 |
| 2022-07-19 | $26.23 | $26.23 | $25.35 | $25.35 | $25.35 | 1,841 |
| 2022-07-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 787 |
| 2022-07-15 | $25.82 | $25.82 | $25.42 | $25.82 | $25.82 | 1,118 |
| 2022-07-14 | $25.96 | $25.96 | $24.77 | $24.78 | $24.78 | 1,263 |
| 2022-07-13 | $25.20 | $25.34 | $25.01 | $25.27 | $25.27 | 3,576 |
| 2022-07-12 | $25.15 | $25.66 | $25.15 | $25.66 | $25.66 | 1,983 |
| 2022-07-11 | $25.08 | $25.83 | $25.08 | $25.09 | $25.09 | 30,891 |
| 2022-07-08 | $26.36 | $26.36 | $25.31 | $25.76 | $25.76 | 59,574 |
| 2022-07-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 414 |
| 2022-07-06 | $24.71 | $25.44 | $24.71 | $25.44 | $25.44 | 2,329 |
| 2022-07-05 | $25.20 | $25.25 | $24.73 | $24.73 | $24.73 | 2,307 |
| 2022-07-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 919 |
| 2022-06-30 | $25.95 | $26.20 | $25.09 | $25.90 | $25.90 | 3,913 |
| 2022-06-29 | $25.94 | $26.28 | $25.94 | $26.28 | $26.28 | 3,628 |
| 2022-06-28 | $26.53 | $27.45 | $26.24 | $26.24 | $26.24 | 3,760 |
| 2022-06-27 | $28.11 | $28.11 | $27.40 | $27.40 | $27.40 | 2,907 |
| 2022-06-24 | $27.00 | $27.39 | $27.00 | $27.39 | $27.39 | 819 |
| 2022-06-23 | $26.79 | $26.79 | $26.14 | $26.14 | $26.14 | 2,338 |
| 2022-06-22 | $27.10 | $27.10 | $26.68 | $26.75 | $26.75 | 1,440 |
| 2022-06-21 | $26.84 | $27.89 | $26.84 | $27.37 | $27.37 | 1,617 |
| 2022-06-17 | $28.38 | $28.67 | $28.38 | $28.67 | $28.67 | 740 |
| 2022-06-16 | $30.07 | $30.32 | $28.99 | $28.99 | $28.99 | 2,757 |
| 2022-06-15 | $30.91 | $30.94 | $29.13 | $30.40 | $30.40 | 8,984 |
| 2022-06-14 | $30.64 | $30.64 | $30.05 | $30.19 | $30.19 | 6,091 |
| 2022-06-13 | $30.96 | $30.96 | $30.10 | $30.10 | $30.10 | 26,307 |
| 2022-06-10 | $30.94 | $31.34 | $30.94 | $31.29 | $31.29 | 17,117 |
| 2022-06-09 | $31.85 | $31.85 | $31.42 | $31.61 | $31.61 | 6,159 |
| 2022-06-08 | $32.28 | $32.45 | $32.28 | $32.40 | $32.40 | 2,841 |
| 2022-06-07 | $32.17 | $32.56 | $31.94 | $31.94 | $31.94 | 7,053 |
| 2022-06-06 | $32.85 | $32.85 | $32.80 | $32.80 | $32.80 | 3,758 |
| 2022-06-03 | $32.60 | $32.60 | $32.24 | $32.29 | $32.29 | 3,431 |
| 2022-06-02 | $32.24 | $32.43 | $32.22 | $32.31 | $32.31 | 1,870 |
| 2022-06-01 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 204 |
| 2022-05-31 | $32.93 | $32.93 | $32.76 | $32.76 | $32.76 | 1,991 |
| 2022-05-27 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 89 |
| 2022-05-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 75,347 |
| 2022-05-25 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 125 |
| 2022-05-24 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 153 |
| 2022-05-23 | $31.18 | $31.49 | $31.18 | $31.49 | $31.49 | 920 |
| 2022-05-20 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 189 |
| 2022-05-19 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 191 |
| 2022-05-18 | $30.66 | $30.66 | $30.16 | $30.16 | $30.16 | 1,081 |
| 2022-05-17 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 126 |
| 2022-05-16 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 191 |
| 2022-05-13 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 73 |
| 2022-05-12 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 4,240 |
| 2022-05-11 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 184 |
| 2022-05-10 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 520 |
| 2022-05-09 | $29.77 | $29.97 | $29.77 | $29.97 | $29.97 | 493 |
| 2022-05-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 270 |
| 2022-05-05 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 163 |
| 2022-05-04 | $29.54 | $30.18 | $29.40 | $30.18 | $30.18 | 2,475 |
| 2022-05-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 91 |
| 2022-05-02 | $28.87 | $28.87 | $28.65 | $28.85 | $28.85 | 863 |
| 2022-04-29 | $29.30 | $29.95 | $28.84 | $29.95 | $29.95 | 1,605 |
| 2022-04-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 10,206 |
| 2022-04-27 | $29.48 | $29.48 | $29.04 | $29.16 | $29.16 | 1,920 |
| 2022-04-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 13,549 |
| 2022-04-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 13,549 |
| 2022-04-22 | $30.09 | $30.54 | $29.57 | $30.20 | $30.20 | 9,400 |
| 2022-04-21 | $30.25 | $30.25 | $30.05 | $30.05 | $30.05 | 465 |
| 2022-04-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 214 |
| 2022-04-19 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 526 |
| 2022-04-18 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 213 |
| 2022-04-14 | $30.19 | $30.66 | $30.19 | $30.66 | $30.66 | 608 |
| 2022-04-13 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 222 |
| 2022-04-12 | $29.49 | $29.49 | $28.76 | $28.76 | $28.76 | 1,917 |
| 2022-04-11 | $30.16 | $30.16 | $29.63 | $29.63 | $29.63 | 507 |
| 2022-04-08 | $30.00 | $30.05 | $29.35 | $29.35 | $29.35 | 650 |
| 2022-04-07 | $30.26 | $30.46 | $29.82 | $30.46 | $30.46 | 891 |
| 2022-04-06 | $31.28 | $31.28 | $30.75 | $30.75 | $30.75 | 920 |
| 2022-04-05 | $32.00 | $32.00 | $31.48 | $31.48 | $31.48 | 1,221 |
| 2022-04-04 | $32.49 | $32.71 | $32.49 | $32.71 | $32.71 | 536 |
| 2022-04-01 | $33.61 | $33.61 | $33.30 | $33.30 | $33.30 | 1,170 |
| 2022-03-31 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1,008 |
| 2022-03-30 | $32.88 | $32.88 | $32.84 | $32.84 | $32.84 | 694 |
| 2022-03-29 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 100 |
| 2022-03-28 | $32.46 | $32.46 | $31.86 | $31.86 | $31.86 | 601 |
| 2022-03-25 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 332 |
| 2022-03-24 | $33.30 | $33.32 | $33.30 | $33.32 | $33.32 | 697 |
| 2022-03-23 | $32.97 | $32.97 | $32.07 | $32.07 | $32.07 | 711 |
| 2022-03-22 | $32.32 | $32.32 | $32.00 | $32.22 | $32.22 | 6,395 |
| 2022-03-21 | $33.01 | $33.01 | $32.33 | $32.68 | $32.68 | 489 |
| 2022-03-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 489 |
| 2022-03-17 | $31.69 | $32.17 | $31.25 | $32.17 | $32.17 | 909 |
| 2022-03-16 | $31.38 | $31.79 | $31.30 | $31.79 | $31.79 | 3,654 |
| 2022-03-15 | $30.95 | $31.15 | $30.46 | $31.15 | $31.15 | 10,846 |
| 2022-03-14 | $30.30 | $30.31 | $30.17 | $30.17 | $30.17 | 1,977 |
| 2022-03-11 | $30.70 | $30.78 | $30.26 | $30.26 | $30.26 | 3,278 |
| 2022-03-10 | $30.50 | $31.15 | $30.50 | $30.95 | $30.95 | 4,430 |
| 2022-03-09 | $30.08 | $31.08 | $29.39 | $30.27 | $30.27 | 13,267 |
| 2022-03-08 | $29.10 | $30.08 | $29.10 | $29.99 | $29.99 | 1,895 |
| 2022-03-07 | $29.82 | $29.95 | $28.62 | $28.62 | $28.62 | 888 |
| 2022-03-04 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 311 |
| 2022-03-03 | $32.52 | $32.52 | $32.07 | $32.07 | $32.07 | 618 |
| 2022-03-02 | $33.42 | $33.61 | $32.91 | $33.54 | $33.54 | 1,748 |
| 2022-03-01 | $32.70 | $33.63 | $32.70 | $33.63 | $33.63 | 1,245 |
| 2022-02-28 | $33.40 | $33.40 | $33.25 | $33.35 | $33.35 | 7,637 |
| 2022-02-25 | $32.59 | $32.70 | $32.50 | $32.50 | $32.50 | 2,945 |
| 2022-02-24 | $31.68 | $31.68 | $31.66 | $31.66 | $31.66 | 1,112 |
| 2022-02-23 | $32.75 | $32.75 | $32.50 | $32.50 | $32.50 | 927 |
| 2022-02-22 | $33.78 | $33.78 | $32.97 | $32.97 | $32.97 | 582 |
| 2022-02-18 | $36.25 | $36.25 | $35.01 | $35.01 | $35.01 | 1,539 |
| 2022-02-17 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 258 |
| 2022-02-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 147 |
| 2022-02-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 209 |
| 2022-02-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 285 |
| 2022-02-11 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 30 |
| 2022-02-10 | $36.97 | $37.50 | $36.77 | $37.50 | $37.50 | 1,516 |
| 2022-02-09 | $37.53 | $38.27 | $37.53 | $38.20 | $38.20 | 14,109 |
| 2022-02-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 18 |
| 2022-02-07 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 388 |
| 2022-02-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 1,448 |
| 2022-02-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 138 |
| 2022-02-02 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 297 |
| 2022-02-01 | $35.70 | $37.59 | $35.70 | $37.59 | $37.59 | 565 |
| 2022-01-31 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 394 |
| 2022-01-28 | $35.98 | $35.98 | $35.14 | $35.14 | $35.14 | 724 |
| 2022-01-27 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 181 |
| 2022-01-26 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 378 |
| 2022-01-25 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 153 |
| 2022-01-24 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 311 |
| 2022-01-21 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 1,503 |
| 2022-01-20 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 543 |
| 2022-01-19 | $41.61 | $41.61 | $39.51 | $39.51 | $39.51 | 333 |
| 2022-01-18 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 3,521 |
| 2022-01-14 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 810 |
| 2022-01-13 | $43.57 | $43.57 | $42.74 | $42.74 | $42.74 | 714 |
| 2022-01-12 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 69 |
| 2022-01-11 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 48 |
| 2022-01-10 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 84 |
| 2022-01-07 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 96 |
| 2022-01-06 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 169 |
| 2022-01-05 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2022-01-04 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 227 |
| 2022-01-03 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 533 |
| 2021-12-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 947 |
| 2021-12-30 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 338 |
| 2021-12-29 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 641 |
| 2021-12-28 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 434 |
| 2021-12-27 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 253 |
| 2021-12-23 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1,830 |
| 2021-12-22 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 85 |
| 2021-12-21 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 93 |
| 2021-12-20 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 3,445 |
| 2021-12-17 | $40.05 | $40.05 | $39.28 | $39.28 | $39.28 | 469 |
| 2021-12-16 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 101 |
| 2021-12-15 | $40.32 | $40.32 | $39.37 | $39.37 | $39.37 | 291 |
| 2021-12-14 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 2,490 |
| 2021-12-13 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 506 |
| 2021-12-10 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 2,056 |
| 2021-12-09 | $43.11 | $43.11 | $40.49 | $40.49 | $40.49 | 2,213 |
| 2021-12-08 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 378 |
| 2021-12-07 | $43.53 | $43.71 | $42.90 | $43.71 | $43.71 | 1,899 |
| 2021-12-06 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 25 |
| 2021-12-03 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 91 |
| 2021-12-02 | $43.90 | $44.10 | $43.90 | $44.10 | $44.10 | 805 |
| 2021-12-01 | $44.58 | $44.58 | $43.81 | $43.81 | $43.81 | 461 |
| 2021-11-30 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 345 |
| 2021-11-29 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 1,379 |
| 2021-11-26 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 101 |
| 2021-11-24 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 36 |
| 2021-11-23 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 65 |
| 2021-11-22 | $44.90 | $44.90 | $44.65 | $44.65 | $44.65 | 5,275 |
| 2021-11-19 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-11-18 | $42.74 | $43.10 | $42.74 | $43.10 | $43.10 | 2,672 |
| 2021-11-17 | $43.23 | $43.23 | $42.86 | $43.06 | $43.06 | 971 |
| 2021-11-16 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 253 |
| 2021-11-15 | $43.04 | $43.10 | $43.04 | $43.10 | $43.10 | 632 |
| 2021-11-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 46 |
| 2021-11-11 | $42.27 | $42.27 | $42.00 | $42.00 | $42.00 | 2,358 |
| 2021-11-10 | $42.20 | $42.20 | $41.17 | $41.17 | $41.17 | 725 |
| 2021-11-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 126 |
| 2021-11-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,854 |
| 2021-11-05 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 15 |
| 2021-11-04 | $40.65 | $40.95 | $40.65 | $40.95 | $40.95 | 7,310 |
| 2021-11-03 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 156 |
| 2021-11-02 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 268 |
| 2021-11-01 | $39.49 | $39.49 | $38.93 | $38.93 | $38.93 | 268 |
| 2021-10-29 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2021-10-28 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 82,573 |
| 2021-10-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 57 |
| 2021-10-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 271 |
| 2021-10-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2021-10-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2,246 |
| 2021-10-21 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 42 |
| 2021-10-20 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| 2021-10-19 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 217 |
| 2021-10-18 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 167 |
| 2021-10-15 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 31 |
| 2021-10-14 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2021-10-13 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 61 |
| 2021-10-12 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 136 |
| 2021-10-11 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 56 |
| 2021-10-08 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 4 |
| 2021-10-07 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 0 |
| 2021-10-06 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 48 |
| 2021-10-05 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 51 |
| 2021-10-04 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 145 |
| 2021-10-01 | $39.22 | $39.22 | $38.44 | $38.44 | $38.44 | 508 |
| 2021-09-30 | $37.00 | $37.25 | $36.75 | $37.15 | $37.15 | 6,634 |
| 2021-09-29 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 108 |
| 2021-09-28 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 311 |
| 2021-09-27 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 23 |
| 2021-09-24 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 8 |
| 2021-09-23 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 93 |
| 2021-09-22 | $43.37 | $43.37 | $43.17 | $43.17 | $43.17 | 893 |
| 2021-09-21 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 98 |
| 2021-09-20 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 102 |
| 2021-09-17 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 25 |
| 2021-09-16 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 80 |
| 2021-09-15 | $47.29 | $47.30 | $47.29 | $47.30 | $47.30 | 1,114 |
| 2021-09-14 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 229 |
| 2021-09-13 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 97 |
| 2021-09-10 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 96 |
| 2021-09-09 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 10 |
| 2021-09-08 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 77 |
| 2021-09-07 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 77 |
| 2021-09-03 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 88 |
| 2021-09-02 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 164 |
| 2021-09-01 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 82 |
| 2021-08-31 | $41.02 | $41.45 | $41.02 | $41.45 | $41.45 | 1,700 |
| 2021-08-30 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 177 |
| 2021-08-27 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 44 |
| 2021-08-26 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 150 |
| 2021-08-25 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2021-08-24 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 31 |
| 2021-08-23 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 13 |
| 2021-08-20 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 56 |
| 2021-08-19 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 715 |
| 2021-08-18 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2021-08-17 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 978 |
| 2021-08-16 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 984 |
| 2021-08-13 | $40.85 | $41.91 | $40.85 | $41.91 | $41.91 | 912 |
| 2021-08-12 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 56 |
| 2021-08-11 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-08-10 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 8 |
| 2021-08-09 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 40 |
| 2021-08-06 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-08-05 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 5 |
| 2021-08-04 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 21 |
| 2021-08-03 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 60 |
| 2021-08-02 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 8 |
| 2021-07-30 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 2 |
| 2021-07-29 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 35 |
| 2021-07-28 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-07-27 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 35 |
| 2021-07-26 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 18 |
| 2021-07-23 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-07-22 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 24 |
| 2021-07-21 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 2 |
| 2021-07-20 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 30 |
| 2021-07-19 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 12 |
| 2021-07-16 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-07-15 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-07-14 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 46 |
| 2021-07-13 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 0 |
| 2021-07-12 | $49.75 | $49.87 | $49.75 | $49.87 | $49.87 | 1,212 |
| 2021-07-09 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 291 |
| 2021-07-08 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 5 |
| 2021-07-07 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 1 |
| 2021-07-06 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 318 |
| 2021-07-02 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 296 |
| 2021-07-01 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 77 |
| 2021-06-30 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 241 |
| 2021-06-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 46 |
| 2021-06-28 | $50.07 | $50.18 | $50.07 | $50.18 | $50.18 | 3,099 |
| 2021-06-25 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 72 |
| 2021-06-24 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2021-06-23 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2021-06-22 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 46 |
| 2021-06-21 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2021-06-18 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 81 |
| 2021-06-17 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 100 |
| 2021-06-16 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 62 |
| 2021-06-15 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 2,624 |
| 2021-06-14 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 16 |
| 2021-06-11 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2021-06-10 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 205 |
| 2021-06-09 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 16 |
| 2021-06-08 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 128 |
| 2021-06-07 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 323 |
| 2021-06-04 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 2 |
| 2021-06-03 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 91 |
| 2021-06-02 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 150 |
| 2021-06-01 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2021-05-28 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 83 |
| 2021-05-27 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 73 |
| 2021-05-26 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 5 |
| 2021-05-25 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 8 |
| 2021-05-24 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 213 |
| 2021-05-21 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 8 |
| 2021-05-20 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 75 |
| 2021-05-19 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 70 |
| 2021-05-18 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 0 |
| 2021-05-17 | $45.24 | $45.24 | $45.24 | $45.24 | $45.24 | 19 |
| 2021-05-14 | $45.53 | $45.53 | $45.24 | $45.24 | $45.24 | 3,813 |
| 2021-05-13 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 79 |
| 2021-05-12 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 688 |
| 2021-05-11 | $45.35 | $45.62 | $45.31 | $45.62 | $45.62 | 654 |
| 2021-05-10 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 18 |
| 2021-05-07 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 7 |
| 2021-05-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 38 |
| 2021-05-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 20 |
| 2021-05-04 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 85 |
| 2021-05-03 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 3 |
| 2021-04-30 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 48 |
| 2021-04-29 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2021-04-28 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 38 |
| 2021-04-27 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2021-04-26 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 39 |
| 2021-04-23 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 30 |
| 2021-04-22 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 293 |
| 2021-04-21 | $51.38 | $51.63 | $51.38 | $51.63 | $51.63 | 2,572 |
| 2021-04-20 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 75 |
| 2021-04-19 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 35 |
| 2021-04-16 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-04-15 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 624 |
| 2021-04-14 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 238 |
| 2021-04-13 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 1 |
| 2021-04-12 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 135 |
| 2021-04-09 | $51.30 | $51.30 | $50.87 | $50.87 | $50.87 | 1,998 |
| 2021-04-08 | $52.09 | $52.09 | $51.20 | $51.20 | $51.20 | 284 |
| 2021-04-07 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 7 |
| 2021-04-06 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 174 |
| 2021-04-05 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 60 |
| 2021-04-01 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 160 |
| 2021-03-31 | $46.44 | $47.00 | $46.44 | $47.00 | $47.00 | 612 |
| 2021-03-30 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 69 |
| 2021-03-29 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 27 |
| 2021-03-26 | $46.34 | $46.60 | $46.34 | $46.60 | $46.60 | 1,403 |
| 2021-03-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 57 |
| 2021-03-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 16 |
| 2021-03-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 3,158 |
| 2021-03-22 | $49.13 | $49.19 | $49.13 | $49.19 | $49.19 | 3,549 |
| 2021-03-19 | $47.47 | $47.47 | $47.47 | $47.47 | $47.47 | 143 |
| 2021-03-18 | $48.08 | $49.03 | $48.08 | $49.03 | $49.03 | 2,432 |
| 2021-03-17 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 180 |
| 2021-03-16 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 176 |
| 2021-03-15 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 59 |
| 2021-03-12 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 92 |
| 2021-03-11 | $42.50 | $43.15 | $42.50 | $43.15 | $43.15 | 581 |
| 2021-03-10 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 38 |
| 2021-03-09 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 2 |
| 2021-03-08 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 22 |
| 2021-03-05 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 77 |
| 2021-03-04 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1 |
| 2021-03-03 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 22 |
| 2021-03-02 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 0 |
| 2021-03-01 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 100 |
| 2021-02-26 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2021-02-25 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 171 |
| 2021-02-24 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 171 |
| 2021-02-23 | $47.40 | $47.70 | $47.40 | $47.70 | $47.70 | 1,612 |
| 2021-02-22 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 308 |
| 2021-02-19 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 113 |
| 2021-02-18 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 604 |
| 2021-02-17 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 604 |
| 2021-02-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 279 |
| 2021-02-12 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 779 |
| 2021-02-11 | $45.20 | $45.36 | $45.20 | $45.36 | $45.36 | 1,061 |
| 2021-02-10 | $44.94 | $44.99 | $44.94 | $44.99 | $44.99 | 1,618 |
| 2021-02-09 | $42.28 | $42.90 | $42.28 | $42.43 | $42.43 | 4,497 |
| 2021-02-08 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 301 |
| 2021-02-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 105 |
| 2021-02-04 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2021-02-03 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 0 |
| 2021-02-02 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 6 |
| 2021-02-01 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 187 |
| 2021-01-29 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 110 |
| 2021-01-28 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 1 |
| 2021-01-27 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 1,108 |
| 2021-01-26 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 3 |
| 2021-01-25 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 51 |
| 2021-01-22 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 32 |
| 2021-01-21 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 1 |
| 2021-01-20 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 3,040 |
| 2021-01-19 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 146 |
| 2021-01-15 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 17 |
| 2021-01-14 | $47.09 | $47.09 | $46.94 | $46.94 | $46.94 | 3,195 |
| 2021-01-13 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 0 |
| 2021-01-12 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 15 |
| 2021-01-11 | $45.67 | $45.68 | $45.67 | $45.67 | $45.67 | 1,263 |
| 2021-01-08 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 45 |
| 2021-01-07 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 67 |
| 2021-01-06 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 100 |
| 2021-01-05 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 5 |
| 2021-01-04 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 164 |
| 2020-12-31 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 18 |
| 2020-12-30 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 14 |
| 2020-12-29 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 12 |
| 2020-12-28 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 41 |
| 2020-12-24 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 4 |
| 2020-12-23 | $41.00 | $41.20 | $41.00 | $41.20 | $41.20 | 200 |
| 2020-12-22 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 300 |
| 2020-12-21 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 1 |
| 2020-12-18 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 207 |
| 2020-12-17 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 79 |
| 2020-12-16 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 185 |
| 2020-12-15 | $43.80 | $43.80 | $43.51 | $43.51 | $43.51 | 1,417 |
| 2020-12-14 | $45.41 | $45.94 | $45.41 | $45.94 | $45.94 | 339 |
| 2020-12-11 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 116 |
| 2020-12-10 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 1,622 |
| 2020-12-09 | $47.20 | $47.50 | $47.20 | $47.50 | $47.50 | 500 |
| 2020-12-08 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 131 |
| 2020-12-07 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2020-12-04 | $47.25 | $47.38 | $47.25 | $47.38 | $47.38 | 365 |
| 2020-12-03 | $45.40 | $46.13 | $45.40 | $45.98 | $45.98 | 342 |
| 2020-12-02 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 27 |
| 2020-12-01 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 325 |
| 2020-11-30 | $40.91 | $41.10 | $40.91 | $41.10 | $41.10 | 4,337 |
| 2020-11-27 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 57 |
| 2020-11-25 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 62 |
| 2020-11-24 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2020-11-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2020-11-20 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 4 |
| 2020-11-19 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 85 |
| 2020-11-18 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 25 |
| 2020-11-17 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 18 |
| 2020-11-16 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 183 |
| 2020-11-13 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 274 |
| 2020-11-12 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2020-11-11 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 4 |
| 2020-11-10 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 212 |
| 2020-11-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 268 |
| 2020-11-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 133 |
| 2020-11-05 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 465 |
| 2020-11-04 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 613 |
| 2020-11-03 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 122 |
| 2020-11-02 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 304 |
| 2020-10-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 113 |
| 2020-10-29 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 2 |
| 2020-10-28 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 168 |
| 2020-10-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 29 |
| 2020-10-26 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 299 |
| 2020-10-23 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 31 |
| 2020-10-22 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 65 |
| 2020-10-21 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 117 |
| 2020-10-20 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 38 |
| 2020-10-19 | $29.88 | $30.38 | $29.88 | $30.38 | $30.38 | 648 |
| 2020-10-16 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 4 |
| 2020-10-15 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 64 |
| 2020-10-14 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 4 |
| 2020-10-13 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 40 |
| 2020-10-12 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2020-10-09 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 15 |
| 2020-10-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 20 |
| 2020-10-07 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2020-10-06 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 80 |
| 2020-10-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 5 |
| 2020-10-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 67 |
| 2020-10-01 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 900 |
| 2020-09-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 174 |
| 2020-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 13 |
| 2020-09-28 | $27.40 | $28.00 | $27.40 | $28.00 | $28.00 | 229 |
| 2020-09-25 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 6 |
| 2020-09-24 | $27.94 | $28.18 | $27.94 | $28.18 | $28.18 | 257 |
| 2020-09-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 474 |
| 2020-09-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 42 |
| 2020-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 27 |
| 2020-09-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 288 |
| 2020-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 61 |
| 2020-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 34 |
| 2020-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 326 |
| 2020-09-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 76 |
| 2020-09-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 104 |
| 2020-09-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 217 |
| 2020-09-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 62 |
| 2020-09-04 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 143 |
| 2020-09-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 143 |
| 2020-09-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 207 |
| 2020-09-01 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1,298 |
| 2020-08-31 | $26.34 | $26.54 | $26.34 | $26.54 | $26.54 | 1,390 |
| 2020-08-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 72 |
| 2020-08-27 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-26 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3 |
| 2020-08-25 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 92 |
| 2020-08-24 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 137 |
| 2020-08-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 141 |
| 2020-08-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 501 |
| 2020-08-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2020-08-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 31 |
| 2020-08-17 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 183 |
| 2020-08-14 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2020-08-13 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 183 |
| 2020-08-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2020-08-11 | $28.65 | $28.65 | $28.48 | $28.48 | $28.48 | 844 |
| 2020-08-10 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 229 |
| 2020-08-07 | $28.31 | $28.31 | $28.10 | $28.10 | $28.10 | 523 |
| 2020-08-06 | $30.55 | $30.55 | $30.30 | $30.30 | $30.30 | 502 |
| 2020-08-05 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 116 |
| 2020-08-04 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 119 |
| 2020-08-03 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 20 |
| 2020-07-31 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 19 |
| 2020-07-30 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2020-07-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 33 |
| 2020-07-28 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 2 |
| 2020-07-27 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 174 |
| 2020-07-24 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2020-07-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 44 |
| 2020-07-22 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 153 |
| 2020-07-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 159 |
| 2020-07-20 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 20 |
| 2020-07-17 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 140 |
| 2020-07-16 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 70 |
| 2020-07-15 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 70 |
| 2020-07-14 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 60 |
| 2020-07-13 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2020-07-10 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 30 |
| 2020-07-09 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 150 |
| 2020-07-08 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 80 |
| 2020-07-07 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 360 |
| 2020-07-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 130 |
| 2020-07-02 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 50 |
| 2020-07-01 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 40 |
| 2020-06-30 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 290 |
| 2020-06-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 108 |
| 2020-06-26 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 75 |
| 2020-06-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 35 |
| 2020-06-24 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 178 |
| 2020-06-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 387 |
| 2020-06-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 234 |
| 2020-06-19 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 627 |
| 2020-06-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 59 |
| 2020-06-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 69 |
| 2020-06-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 112 |
| 2020-06-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 93 |
| 2020-06-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 8 |
| 2020-06-11 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 79 |
| 2020-06-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 2 |
| 2020-06-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 4 |
| 2020-06-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 240 |
| 2020-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 7,042 |
| 2020-06-04 | $30.92 | $30.92 | $30.00 | $30.00 | $30.00 | 8,167 |
| 2020-06-03 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 99 |
| 2020-06-02 | $31.29 | $31.29 | $31.01 | $31.01 | $31.01 | 711 |
| 2020-06-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 127 |
| 2020-05-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 296 |
| 2020-05-28 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 113 |
| 2020-05-27 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 267 |
| 2020-05-26 | $30.70 | $31.06 | $30.70 | $31.06 | $31.06 | 644 |
| 2020-05-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 174 |
| 2020-05-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 86 |
| 2020-05-20 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 195 |
| 2020-05-19 | $30.61 | $30.61 | $29.84 | $29.84 | $29.84 | 1,916 |
| 2020-05-18 | $30.66 | $31.40 | $30.16 | $31.01 | $31.01 | 1,989 |
| 2020-05-15 | $31.25 | $31.25 | $30.25 | $30.25 | $30.25 | 1,578 |
| 2020-05-14 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 86 |
| 2020-05-13 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 292 |
| 2020-05-12 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 256 |
| 2020-05-11 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 256 |
| 2020-05-08 | $29.46 | $30.54 | $29.46 | $30.54 | $30.54 | 1,851 |
| 2020-05-07 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 233 |
| 2020-05-06 | $28.72 | $30.05 | $28.72 | $30.05 | $30.05 | 2,761 |
| 2020-05-05 | $27.96 | $28.01 | $27.96 | $28.01 | $28.01 | 432 |
| 2020-05-04 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 243 |
| 2020-05-01 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 177 |
| 2020-04-30 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 174 |
| 2020-04-29 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 98 |
| 2020-04-28 | $28.49 | $28.82 | $28.49 | $28.82 | $28.82 | 1,857 |
| 2020-04-27 | $28.12 | $28.12 | $27.45 | $27.45 | $27.45 | 748 |
| 2020-04-24 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 49 |
| 2020-04-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 553 |
| 2020-04-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 152 |
| 2020-04-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 313 |
| 2020-04-20 | $28.13 | $28.52 | $28.13 | $28.52 | $28.52 | 256 |
| 2020-04-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 76 |
| 2020-04-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 17 |
| 2020-04-15 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 34 |
| 2020-04-14 | $27.97 | $27.97 | $27.55 | $27.55 | $27.55 | 206 |
| 2020-04-13 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 111 |
| 2020-04-09 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 221 |
| 2020-04-08 | $26.15 | $26.16 | $25.92 | $25.92 | $25.92 | 2,271 |
| 2020-04-07 | $27.93 | $27.93 | $26.44 | $26.44 | $26.44 | 1,349 |
| 2020-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 361 |
| 2020-04-03 | $24.22 | $24.22 | $24.11 | $24.11 | $24.11 | 587 |
| 2020-04-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 208 |
| 2020-04-01 | $25.38 | $25.58 | $23.95 | $23.95 | $23.95 | 1,683 |
| 2020-03-31 | $25.95 | $25.95 | $25.18 | $25.18 | $25.18 | 17,755 |
| 2020-03-30 | $26.26 | $26.46 | $26.26 | $26.46 | $26.46 | 9,940 |
| 2020-03-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 2,463 |
| 2020-03-26 | $25.82 | $26.11 | $25.61 | $26.08 | $26.08 | 2,603 |
| 2020-03-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2020-03-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 32 |
| 2020-03-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 100 |
| 2020-03-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2020-03-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 251 |
| 2020-03-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 137 |
| 2020-03-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 134 |
| 2020-03-16 | $21.39 | $22.55 | $21.38 | $22.55 | $22.55 | 603 |
| 2020-03-13 | $23.55 | $23.68 | $23.55 | $23.68 | $23.68 | 391 |
| 2020-03-12 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 12 |
| 2020-03-11 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 35 |
| 2020-03-10 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2020-03-09 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 164 |
| 2020-03-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2020-03-05 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2020-03-04 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2020-03-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 9 |
| 2020-03-02 | $30.90 | $31.15 | $30.90 | $31.15 | $31.15 | 2,100 |
| 2020-02-28 | $29.21 | $29.21 | $29.10 | $29.10 | $29.10 | 1,078 |
| 2020-02-27 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2,022 |
| 2020-02-26 | $33.00 | $33.30 | $33.00 | $33.30 | $33.30 | 3,280 |
| 2020-02-25 | $33.35 | $33.40 | $33.35 | $33.40 | $33.40 | 205 |
| 2020-02-24 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 95 |
| 2020-02-21 | $34.60 | $34.63 | $34.57 | $34.57 | $34.57 | 2,962 |
| 2020-02-20 | $34.00 | $34.20 | $34.00 | $34.20 | $34.20 | 8,300 |
| 2020-02-19 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2020-02-18 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 23 |
| 2020-02-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 200 |
| 2020-02-13 | $32.15 | $32.62 | $31.50 | $32.62 | $32.62 | 900 |
| 2020-02-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 40 |
| 2020-02-11 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2020-02-10 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2020-02-07 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2020-02-06 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 43 |
| 2020-02-05 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 50 |
| 2020-02-04 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2020-02-03 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 31 |
| 2020-01-31 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 32 |
| 2020-01-29 | $32.84 | $33.00 | $32.60 | $32.95 | $32.95 | 32,510 |
| 2020-01-28 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 15 |
| 2020-01-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 500 |
| 2020-01-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 9 |
| 2020-01-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 400 |
| 2020-01-22 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-21 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 1 |
| 2020-01-17 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-16 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-15 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-14 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 32 |
| 2020-01-13 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-10 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2020-01-09 | $33.92 | $33.92 | $33.81 | $33.81 | $33.81 | 300 |
| 2020-01-08 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2020-01-07 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 1,000 |
| 2020-01-06 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2020-01-03 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2020-01-02 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-31 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-30 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-27 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-26 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-24 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-23 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-20 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2 |
| 2019-12-19 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-18 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-17 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 83 |
| 2019-12-16 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-13 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-12-12 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 104 |
| 2019-12-11 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2019-12-10 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 24 |
| 2019-12-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 545 |
| 2019-12-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 124 |
| 2019-12-05 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 31 |
| 2019-12-04 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 45 |
| 2019-12-03 | $30.91 | $30.91 | $30.79 | $30.79 | $30.79 | 619 |
| 2019-12-02 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 354 |
| 2019-11-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2019-11-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2019-11-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1 |
| 2019-11-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2019-11-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 33 |
| 2019-11-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2019-11-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 3 |
| 2019-11-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 30 |
| 2019-11-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 176 |
| 2019-11-15 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 100 |
| 2019-11-14 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2019-11-13 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2019-11-12 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2019-11-11 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2019-11-08 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2019-11-07 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 300 |
| 2019-11-06 | $33.35 | $35.45 | $33.35 | $35.45 | $35.45 | 13,141 |
| 2019-11-05 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 154 |
| 2019-11-04 | $34.46 | $34.46 | $34.34 | $34.46 | $34.46 | 4,700 |
| 2019-11-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 48 |
| 2019-10-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 10 |
| 2019-10-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 41 |
| 2019-10-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 42 |
| 2019-10-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 3 |
| 2019-10-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2019-10-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 100 |
| 2019-10-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-10-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 10 |
| 2019-09-30 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-09-27 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-09-26 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-09-25 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2019-09-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 200 |
| 2019-09-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2019-09-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2019-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2019-09-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2019-09-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,100 |
| 2019-09-16 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2019-09-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2019-09-12 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2019-09-11 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2019-09-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 120 |
| 2019-09-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-09-06 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 17 |
| 2019-09-05 | $26.25 | $26.34 | $26.25 | $26.34 | $26.34 | 500 |
| 2019-09-04 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-09-03 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 9 |
| 2019-08-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 20 |
| 2019-08-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 35 |
| 2019-08-20 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2019-08-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 54 |
| 2019-08-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 100 |
| 2019-08-13 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 100 |
| 2019-08-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 70 |
| 2019-08-09 | $24.58 | $24.58 | $23.45 | $23.45 | $23.45 | 100 |
| 2019-08-08 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2019-08-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 6 |
| 2019-08-06 | $24.58 | $24.58 | $23.45 | $23.45 | $23.45 | 4,343 |
| 2019-08-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 200 |
| 2019-08-02 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 200 |
| 2019-08-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 212 |
| 2019-07-31 | $27.68 | $28.00 | $27.68 | $28.00 | $28.00 | 2,200 |
| 2019-07-30 | $27.68 | $28.00 | $27.68 | $28.00 | $28.00 | 2,200 |
| 2019-07-29 | $27.68 | $28.00 | $27.68 | $28.00 | $28.00 | 2,200 |
| 2019-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2,200 |
| 2019-07-24 | $27.68 | $28.00 | $27.68 | $28.00 | $28.00 | 3,300 |
| 2019-07-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2019-07-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2019-07-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 100 |
| 2019-07-18 | $24.64 | $25.00 | $24.64 | $25.00 | $25.00 | 400 |
| 2019-07-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2019-07-16 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 18 |
| 2019-07-15 | $24.60 | $24.60 | $24.19 | $24.51 | $24.51 | 969 |
| 2019-07-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2019-07-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 30 |
| 2019-07-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 75 |
| 2019-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2019-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2019-07-05 | $23.66 | $23.75 | $23.66 | $23.75 | $23.75 | 586 |
| 2019-07-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-07-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-07-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 103 |
| 2019-06-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-06-27 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-06-26 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-06-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-06-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2019-06-21 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 28 |
| 2019-06-18 | $21.73 | $22.15 | $21.73 | $22.15 | $22.15 | 1,128 |
| 2019-06-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 68 |
| 2019-06-14 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 916 |
| 2019-06-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 326 |
| 2019-06-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 45 |
| 2019-06-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 20 |
| 2019-06-10 | $22.69 | $22.80 | $22.35 | $22.40 | $22.40 | 14,726 |
| 2019-06-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2019-06-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 10 |
| 2019-06-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2019-05-31 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 84 |
| 2019-05-30 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2019-05-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 61 |
| 2019-05-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2019-05-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 33 |
| 2019-05-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 834 |
| 2019-05-22 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-21 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-16 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2019-05-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 155 |
| 2019-05-13 | $23.36 | $23.36 | $23.10 | $23.10 | $23.10 | 580 |
| 2019-05-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-05-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-05-08 | $24.31 | $24.56 | $24.31 | $24.56 | $24.56 | 1,800 |
| 2019-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 566 |
| 2019-05-03 | $25.73 | $26.10 | $25.73 | $25.90 | $25.90 | 11,195 |
| 2019-05-02 | $26.01 | $26.01 | $25.70 | $25.70 | $25.70 | 10,068 |
| 2019-05-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2019-04-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 157 |
| 2019-04-29 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2019-04-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 65 |
| 2019-04-25 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 54 |
| 2019-04-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 23 |
| 2019-04-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2019-04-22 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2019-04-18 | $26.55 | $26.55 | $26.48 | $26.48 | $26.48 | 2,216 |
| 2019-04-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2019-04-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 775 |
| 2019-04-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2019-04-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 25 |
| 2019-04-11 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2019-04-10 | $25.84 | $25.88 | $25.74 | $25.74 | $25.74 | 5,307 |
| 2019-04-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-04-08 | $26.10 | $26.19 | $26.10 | $26.19 | $26.19 | 3,691 |
| 2019-04-05 | $26.24 | $26.55 | $26.16 | $26.55 | $26.55 | 3,357 |
| 2019-04-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 105 |
| 2019-04-03 | $24.96 | $24.97 | $24.95 | $24.95 | $24.95 | 2,085 |
| 2019-04-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 347 |
| 2019-04-01 | $22.53 | $23.17 | $22.53 | $22.90 | $22.90 | 9,447 |
| 2019-03-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1,000 |
| 2019-03-28 | $22.83 | $22.91 | $22.83 | $22.91 | $22.91 | 458 |
| 2019-03-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2019-03-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 600 |
| 2019-03-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 41 |
| 2019-03-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 36 |
| 2019-03-21 | $23.35 | $23.79 | $23.35 | $23.79 | $23.79 | 6,149 |
| 2019-03-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2019-03-19 | $22.95 | $23.22 | $22.95 | $23.15 | $23.15 | 4,055 |
| 2019-03-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 708 |
| 2019-03-15 | $21.71 | $22.33 | $21.71 | $22.31 | $22.31 | 11,467 |
| 2019-03-14 | $22.29 | $22.37 | $22.29 | $22.37 | $22.37 | 200 |
| 2019-03-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 172 |
| 2019-03-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2019-03-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 4,250 |
| 2019-03-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2019-03-07 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2019-03-06 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 60 |
| 2019-03-05 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2019-03-04 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 18 |
| 2019-03-01 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 14 |
| 2019-02-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 74 |
| 2019-02-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2019-02-26 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2019-02-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 500 |
| 2019-02-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 31 |
| 2019-02-20 | $27.62 | $27.62 | $27.55 | $27.55 | $27.55 | 831 |
| 2019-02-15 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 1,206 |
| 2019-02-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 23 |
| 2019-02-13 | $29.82 | $29.82 | $29.80 | $29.80 | $29.80 | 1,506 |
| 2019-02-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2019-02-11 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2019-02-08 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 76 |
| 2019-02-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 270 |
| 2019-02-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2019-02-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 219 |
| 2019-02-04 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2019-02-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 35 |
| 2019-01-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 4,613 |
| 2019-01-30 | $27.25 | $27.98 | $27.25 | $27.98 | $27.98 | 5,534 |
| 2019-01-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 75 |
| 2019-01-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 133 |
| 2019-01-25 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2019-01-24 | $24.26 | $24.38 | $24.26 | $24.38 | $24.38 | 1,344 |
| 2019-01-23 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2019-01-22 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 376 |
| 2019-01-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 405 |
| 2019-01-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 25 |
| 2019-01-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2019-01-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 774 |
| 2019-01-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 170 |
| 2019-01-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2019-01-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1 |
| 2019-01-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2019-01-08 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 89 |
| 2019-01-07 | $23.08 | $23.08 | $22.03 | $22.18 | $22.18 | 6,602 |
| 2019-01-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2019-01-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4,512 |
| 2019-01-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 362 |
| 2018-12-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 81 |
| 2018-12-28 | $22.45 | $22.65 | $22.45 | $22.65 | $22.65 | 587 |
| 2018-12-27 | $20.90 | $21.35 | $20.90 | $21.35 | $21.35 | 594 |
| 2018-12-26 | $21.26 | $21.26 | $21.13 | $21.13 | $21.13 | 1,270 |
| 2018-12-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2018-12-21 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 294 |
| 2018-12-20 | $23.64 | $24.20 | $23.02 | $24.20 | $24.20 | 508 |
| 2018-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2018-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 109 |
| 2018-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 65 |
| 2018-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 63 |
| 2018-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 265 |
| 2018-12-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 9 |
| 2018-12-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 200 |
| 2018-12-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 4 |
| 2018-12-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,821 |
| 2018-12-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 200 |
| 2018-12-04 | $30.01 | $30.01 | $28.53 | $28.53 | $28.53 | 1,687 |
| 2018-12-03 | $30.41 | $30.48 | $30.20 | $30.21 | $30.21 | 10,614 |
| 2018-11-30 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 35 |
| 2018-11-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 136 |
| 2018-11-28 | $28.67 | $29.25 | $28.67 | $29.25 | $29.25 | 490 |
| 2018-11-27 | $28.53 | $28.96 | $28.53 | $28.96 | $28.96 | 345 |
| 2018-11-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 216 |
| 2018-11-21 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 474 |
| 2018-11-20 | $27.29 | $27.29 | $26.38 | $26.38 | $26.38 | 322 |
| 2018-11-19 | $27.86 | $27.86 | $27.30 | $27.30 | $27.30 | 390 |
| 2018-11-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 140 |
| 2018-11-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 114 |
| 2018-11-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 375 |
| 2018-11-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 300 |
| 2018-11-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 133 |
| 2018-11-09 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 4 |
| 2018-11-08 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 40 |
| 2018-11-07 | $29.88 | $29.98 | $29.88 | $29.98 | $29.98 | 754 |
| 2018-11-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 150 |
| 2018-11-05 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 195 |
| 2018-11-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 100 |
| 2018-11-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 441 |
| 2018-10-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2018-10-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 54 |
| 2018-10-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 194 |
| 2018-10-26 | $22.68 | $23.60 | $22.68 | $23.60 | $23.60 | 4,303 |
| 2018-10-25 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 131 |
| 2018-10-24 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 97 |
| 2018-10-23 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 10 |
| 2018-10-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 134 |
| 2018-10-19 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 168 |
| 2018-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10 |
| 2018-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2018-10-16 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2018-10-15 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 2 |
| 2018-10-12 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1,103 |
| 2018-10-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 12 |
| 2018-10-10 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 200 |
| 2018-10-09 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 32 |
| 2018-10-08 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 19 |
| 2018-10-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2018-10-04 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2018-10-03 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2018-10-02 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 4 |
| 2018-10-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 41 |
| 2018-09-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 180 |
| 2018-09-27 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 200 |
| 2018-09-26 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 22 |
| 2018-09-25 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2018-09-24 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2018-09-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 21 |
| 2018-09-20 | $29.70 | $29.70 | $29.40 | $29.40 | $29.40 | 200 |
| 2018-09-19 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 27 |
| 2018-09-18 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 85 |
| 2018-09-17 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2018-09-14 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 12 |
| 2018-09-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 100 |
| 2018-09-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 2,200 |
| 2018-09-11 | $30.81 | $30.89 | $30.81 | $30.89 | $30.89 | 5,636 |
| 2018-09-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 400 |
| 2018-09-07 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 65 |
| 2018-09-06 | $32.89 | $32.89 | $31.97 | $32.31 | $32.31 | 1,800 |
| 2018-09-05 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2018-09-04 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 81 |
| 2018-08-31 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 26 |
| 2018-08-30 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 6 |
| 2018-08-29 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 51 |
| 2018-08-28 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 300 |
| 2018-08-27 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 480 |
| 2018-08-24 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2018-08-23 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 300 |
| 2018-08-22 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 63 |
| 2018-08-21 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 8 |
| 2018-08-20 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 25 |
| 2018-08-17 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 3 |
| 2018-08-16 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 78 |
| 2018-08-15 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2018-08-14 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 182 |
| 2018-08-13 | $39.13 | $39.13 | $38.61 | $38.61 | $38.61 | 522 |
| 2018-08-10 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 15 |
| 2018-08-09 | $42.16 | $42.16 | $41.38 | $42.13 | $42.13 | 635 |
| 2018-08-08 | $43.59 | $44.10 | $43.59 | $44.10 | $44.10 | 708 |
| 2018-08-07 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2018-08-06 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 91 |
| 2018-08-03 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 108 |
| 2018-08-02 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 200 |
| 2018-08-01 | $43.10 | $43.10 | $42.80 | $42.87 | $42.87 | 2,018 |
| 2018-07-31 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 314 |
| 2018-07-30 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 94 |
| 2018-07-27 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 107 |
| 2018-07-26 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 0 |
| 2018-07-25 | $42.67 | $43.65 | $42.67 | $43.65 | $43.65 | 2,309 |
| 2018-07-24 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 42 |
| 2018-07-23 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 4 |
| 2018-07-20 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2018-07-19 | $42.40 | $42.64 | $42.40 | $42.64 | $42.64 | 226 |
| 2018-07-18 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 0 |
| 2018-07-17 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 200 |
| 2018-07-16 | $42.02 | $42.12 | $42.02 | $42.02 | $42.02 | 2,411 |
| 2018-07-13 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2018-07-12 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2018-07-11 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 1 |
| 2018-07-10 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 1 |
| 2018-07-09 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 3 |
| 2018-07-06 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 301 |
| 2018-07-05 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 28 |
| 2018-07-03 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 76 |
| 2018-07-02 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 35 |
| 2018-06-29 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2018-06-28 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 103 |
| 2018-06-27 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2018-06-26 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 11 |
| 2018-06-25 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 18 |
| 2018-06-22 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 2 |
| 2018-06-21 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 29 |
| 2018-06-20 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 15 |
| 2018-06-19 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 16 |
| 2018-06-18 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2018-06-15 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 353 |
| 2018-06-14 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 21 |
| 2018-06-13 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
| 2018-06-12 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
| 2018-06-11 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
| 2018-06-08 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 2 |
| 2018-06-07 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
| 2018-06-06 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 100 |
| 2018-06-05 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 269 |
| 2018-06-04 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 600 |
| 2018-06-01 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 2 |
| 2018-05-31 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 50 |
| 2018-05-30 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 33 |
| 2018-05-29 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 51 |
| 2018-05-25 | $51.20 | $51.35 | $51.00 | $51.35 | $51.35 | 2,500 |
| 2018-05-24 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 5 |
| 2018-05-23 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2018-05-22 | $49.95 | $50.25 | $48.30 | $50.25 | $50.25 | 5,145 |
| 2018-05-21 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 348 |
| 2018-05-18 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2018-05-17 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2018-05-16 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2018-05-15 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 28 |
| 2018-05-14 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 47 |
| 2018-05-11 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 208 |
| 2018-05-10 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 1,205 |
| 2018-05-09 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 14 |
| 2018-05-08 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 87 |
| 2018-05-07 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2018-05-04 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 5 |
| 2018-05-03 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2018-05-02 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2018-05-01 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2018-04-30 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2018-04-27 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 11 |
| 2018-04-26 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 15 |
| 2018-04-25 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 100 |
| 2018-04-24 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 0 |
| 2018-04-23 | $48.58 | $48.58 | $47.96 | $47.96 | $47.96 | 699 |
| 2018-04-20 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 1 |
| 2018-04-19 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 67 |
| 2018-04-18 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2018-04-17 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 15 |
| 2018-04-16 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 40 |
| 2018-04-13 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 300 |
| 2018-04-12 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2018-04-11 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 32 |
| 2018-04-10 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 3 |
| 2018-04-09 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 100 |
| 2018-04-06 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 33 |
| 2018-04-05 | $50.09 | $50.16 | $50.09 | $50.16 | $50.16 | 606 |
| 2018-04-04 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 24 |
| 2018-04-03 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 2 |
| 2018-04-02 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 53 |
| 2018-03-29 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 0 |
| 2018-03-28 | $51.58 | $51.83 | $51.47 | $51.47 | $51.47 | 3,824 |
| 2018-03-27 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 23 |
| 2018-03-26 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 100 |
| 2018-03-23 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 2 |
| 2018-03-22 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2018-03-21 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 2 |
| 2018-03-20 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 37 |
| 2018-03-19 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2018-03-16 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 392 |
| 2018-03-15 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 131 |
| 2018-03-14 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 50 |
| 2018-03-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 10 |
| 2018-03-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 77 |
| 2018-03-09 | $55.40 | $56.00 | $55.40 | $56.00 | $56.00 | 1,276 |
| 2018-03-08 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 79 |
| 2018-03-07 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 12 |
| 2018-03-06 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 38 |
| 2018-03-05 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 10 |
| 2018-03-02 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 8 |
| 2018-03-01 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 200 |
| 2018-02-28 | $54.45 | $54.45 | $54.05 | $54.05 | $54.05 | 236 |
| 2018-02-27 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 117 |
| 2018-02-26 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 59 |
| 2018-02-23 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 128 |
| 2018-02-22 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 32 |
| 2018-02-21 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 0 |
| 2018-02-20 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 500 |
| 2018-02-16 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 100 |
| 2018-02-15 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 143 |
| 2018-02-14 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 39 |
| 2018-02-13 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2018-02-12 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 100 |
| 2018-02-09 | $49.90 | $49.90 | $49.74 | $49.74 | $49.74 | 487 |
| 2018-02-08 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 326 |
| 2018-02-07 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 124 |
| 2018-02-06 | $50.09 | $50.09 | $49.99 | $49.99 | $49.99 | 957 |
| 2018-02-05 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 26 |
| 2018-02-02 | $53.48 | $53.48 | $52.49 | $52.49 | $52.49 | 773 |
| 2018-02-01 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 70 |
| 2018-01-31 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 117 |
| 2018-01-30 | $55.00 | $55.00 | $54.40 | $54.40 | $54.40 | 2,578 |
| 2018-01-29 | $57.29 | $57.29 | $57.29 | $57.29 | $57.29 | 3,897 |
| 2018-01-26 | $56.31 | $56.61 | $56.16 | $56.61 | $56.61 | 5,271 |
| 2018-01-25 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 13 |
| 2018-01-24 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 307 |
| 2018-01-23 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2018-01-22 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2018-01-19 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 12 |
| 2018-01-18 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2018-01-17 | $56.41 | $56.70 | $56.41 | $56.70 | $56.70 | 5,503 |
| 2018-01-16 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 0 |
| 2018-01-12 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 100 |
| 2018-01-11 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 55 |
| 2018-01-10 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 32 |
| 2018-01-09 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 19 |
| 2018-01-08 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 160 |
| 2018-01-05 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 0 |
| 2018-01-04 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 18 |
| 2018-01-03 | $52.27 | $52.34 | $52.27 | $52.33 | $52.33 | 4,081 |
| 2018-01-02 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2017-12-29 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 146 |
| 2017-12-28 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 0 |
| 2017-12-27 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 52 |
| 2017-12-26 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 3 |
| 2017-12-22 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 49 |
| 2017-12-21 | $52.86 | $53.63 | $52.86 | $53.63 | $53.63 | 630 |
| 2017-12-20 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 3 |
| 2017-12-19 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2017-12-18 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 11 |
| 2017-12-15 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 146 |
| 2017-12-14 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 4 |
| 2017-12-13 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 0 |
| 2017-12-12 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 0 |
| 2017-12-11 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 1 |
| 2017-12-08 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 27 |
| 2017-12-07 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 13 |
| 2017-12-06 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 32 |
| 2017-12-05 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 353 |
| 2017-12-04 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 25 |
| 2017-12-01 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 25 |
| 2017-11-30 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 50 |
| 2017-11-29 | $49.90 | $50.21 | $49.70 | $49.70 | $49.70 | 900 |
| 2017-11-28 | $52.00 | $52.03 | $52.00 | $52.03 | $52.03 | 321 |
| 2017-11-27 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 14 |
| 2017-11-24 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 1,306 |
| 2017-11-22 | $55.10 | $55.10 | $54.72 | $54.72 | $54.72 | 500 |
| 2017-11-21 | $55.26 | $55.26 | $55.01 | $55.01 | $55.01 | 1,237 |
| 2017-11-20 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 1,021 |
| 2017-11-17 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 10 |
| 2017-11-16 | $51.62 | $51.62 | $51.11 | $51.53 | $51.53 | 4,421 |
| 2017-11-15 | $52.61 | $52.62 | $52.61 | $52.62 | $52.62 | 409 |
| 2017-11-14 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 341 |
| 2017-11-13 | $49.00 | $50.01 | $49.00 | $50.01 | $50.01 | 1,059 |
| 2017-11-10 | $50.14 | $50.31 | $50.14 | $50.31 | $50.31 | 1,512 |
| 2017-11-09 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 1 |
| 2017-11-08 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 2 |
| 2017-11-07 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 138 |
| 2017-11-06 | $45.00 | $45.11 | $44.64 | $45.11 | $45.11 | 450 |
| 2017-11-03 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 13 |
| 2017-11-02 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 1,000 |
| 2017-11-01 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 44 |
| 2017-10-31 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 150 |
| 2017-10-30 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 10 |
| 2017-10-27 | $42.00 | $42.00 | $41.71 | $41.71 | $41.71 | 252 |
| 2017-10-26 | $40.86 | $40.86 | $40.85 | $40.85 | $40.85 | 1,100 |
| 2017-10-25 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 53 |
| 2017-10-24 | $39.60 | $39.66 | $39.60 | $39.66 | $39.66 | 601 |
| 2017-10-23 | $38.11 | $38.43 | $38.11 | $38.42 | $38.42 | 936 |
| 2017-10-20 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-10-19 | $35.00 | $35.00 | $34.71 | $34.71 | $34.71 | 918 |
| 2017-10-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2017-10-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2017-10-16 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 157 |
| 2017-10-13 | $32.96 | $32.96 | $32.83 | $32.88 | $32.88 | 2,551 |
| 2017-10-12 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1,171 |
| 2017-10-11 | $31.36 | $31.40 | $31.20 | $31.20 | $31.20 | 1,047 |
| 2017-10-10 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
| 2017-10-09 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 646 |
| 2017-10-06 | $31.68 | $32.34 | $31.68 | $31.71 | $31.71 | 717 |
| 2017-10-05 | $32.13 | $32.13 | $32.08 | $32.10 | $32.10 | 879 |
| 2017-10-04 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2017-10-03 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 500 |
| 2017-10-02 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 668 |
| 2017-09-29 | $31.77 | $31.77 | $31.75 | $31.75 | $31.75 | 2,747 |
| 2017-09-28 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 16 |
| 2017-09-27 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 202 |
| 2017-09-26 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 50 |
| 2017-09-25 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2017-09-22 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 175 |
| 2017-09-21 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 100 |
| 2017-09-20 | $31.00 | $31.08 | $30.45 | $30.92 | $30.92 | 19,720 |
| 2017-09-19 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 150 |
| 2017-09-18 | $30.33 | $30.33 | $30.28 | $30.28 | $30.28 | 512 |
| 2017-09-15 | $30.32 | $30.32 | $30.16 | $30.30 | $30.30 | 5,760 |
| 2017-09-14 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 53 |
| 2017-09-13 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2017-09-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2017-09-11 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 16 |
| 2017-09-08 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 304,668 |
| 2017-09-07 | $28.48 | $28.53 | $28.48 | $28.53 | $28.53 | 4,758 |
| 2017-09-06 | $28.59 | $28.65 | $28.43 | $28.43 | $28.43 | 1,564 |
| 2017-09-05 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 233 |
| 2017-08-31 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 200 |
| 2017-08-30 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-29 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-28 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-25 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 46 |
| 2017-08-24 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2017-08-21 | $30.89 | $30.96 | $30.89 | $30.96 | $30.96 | 489 |
| 2017-08-18 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-08-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-08-16 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1,000 |
| 2017-08-15 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-08-14 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 31 |
| 2017-08-11 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-08-10 | $29.47 | $29.72 | $29.47 | $29.47 | $29.47 | 920 |
| 2017-08-09 | $29.80 | $29.87 | $29.75 | $29.87 | $29.87 | 3,671 |
| 2017-08-08 | $33.52 | $33.95 | $33.50 | $33.95 | $33.95 | 2,900 |
| 2017-08-07 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2017-08-04 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2017-08-03 | $33.50 | $33.50 | $33.32 | $33.32 | $33.32 | 408 |
| 2017-08-02 | $33.58 | $33.65 | $33.58 | $33.59 | $33.59 | 551 |
| 2017-08-01 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2017-07-31 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 195 |
| 2017-07-28 | $33.23 | $33.30 | $33.23 | $33.30 | $33.30 | 229 |
| 2017-07-27 | $33.94 | $34.08 | $33.94 | $34.08 | $34.08 | 3,820 |
| 2017-07-26 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 100 |
| 2017-07-25 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 100 |
| 2017-07-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 25 |
| 2017-07-21 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 31 |
| 2017-07-20 | $33.00 | $33.00 | $32.90 | $32.90 | $32.90 | 1,792 |
| 2017-07-19 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2017-07-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 15 |
| 2017-07-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 200 |
| 2017-07-14 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 40 |
| 2017-07-13 | $32.20 | $32.32 | $32.20 | $32.32 | $32.32 | 2,173 |
| 2017-07-12 | $32.50 | $33.06 | $32.50 | $33.06 | $33.06 | 7,245 |
| 2017-07-11 | $30.92 | $30.98 | $30.92 | $30.98 | $30.98 | 407 |
| 2017-07-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-07-07 | $30.63 | $30.63 | $30.25 | $30.25 | $30.25 | 541 |
| 2017-07-06 | $30.13 | $30.17 | $30.13 | $30.17 | $30.17 | 494 |
| 2017-07-05 | $29.88 | $29.95 | $29.88 | $29.95 | $29.95 | 440 |
| 2017-07-03 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2017-06-30 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 100 |
| 2017-06-29 | $29.85 | $29.97 | $29.85 | $29.97 | $29.97 | 924 |
| 2017-06-28 | $29.82 | $29.94 | $29.82 | $29.94 | $29.94 | 564 |
| 2017-06-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 20 |
| 2017-06-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2017-06-23 | $30.60 | $30.60 | $30.48 | $30.60 | $30.60 | 6,200 |
| 2017-06-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 8 |
| 2017-06-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 28 |
| 2017-06-20 | $31.84 | $31.95 | $31.84 | $31.95 | $31.95 | 308 |
| 2017-06-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1 |
| 2017-06-16 | $31.02 | $31.21 | $31.02 | $31.21 | $31.21 | 1,896 |
| 2017-06-15 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 3 |
| 2017-06-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2017-06-13 | $33.25 | $33.30 | $33.25 | $33.30 | $33.30 | 509 |
| 2017-06-12 | $33.02 | $33.45 | $33.02 | $33.45 | $33.45 | 2,528 |
| 2017-06-09 | $34.08 | $34.08 | $33.60 | $33.60 | $33.60 | 1,105 |
| 2017-06-08 | $33.95 | $34.18 | $33.95 | $34.11 | $34.11 | 922 |
| 2017-06-07 | $35.31 | $35.31 | $34.15 | $34.15 | $34.15 | 767 |
| 2017-06-06 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 49 |
| 2017-06-05 | $34.92 | $34.98 | $34.92 | $34.98 | $34.98 | 508 |
| 2017-06-02 | $33.79 | $33.86 | $33.79 | $33.86 | $33.86 | 329 |
| 2017-06-01 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 20 |
| 2017-05-31 | $32.85 | $32.85 | $32.84 | $32.84 | $32.84 | 360 |
| 2017-05-30 | $32.76 | $32.76 | $32.47 | $32.47 | $32.47 | 468 |
| 2017-05-26 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 99 |
| 2017-05-25 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2017-05-24 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2017-05-23 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2017-05-22 | $34.28 | $34.35 | $34.26 | $34.33 | $34.33 | 1,969 |
| 2017-05-19 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2017-05-18 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 1,841 |
| 2017-05-17 | $34.49 | $34.67 | $34.49 | $34.67 | $34.67 | 642 |
| 2017-05-16 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2017-05-15 | $33.23 | $33.23 | $33.17 | $33.17 | $33.17 | 253 |
| 2017-05-12 | $34.29 | $34.36 | $34.29 | $34.36 | $34.36 | 362 |
| 2017-05-11 | $34.66 | $35.13 | $34.66 | $35.13 | $35.13 | 1,556 |
| 2017-05-10 | $34.64 | $34.71 | $34.64 | $34.71 | $34.71 | 1,347 |
| 2017-05-09 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 226 |
| 2017-05-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2017-05-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2017-05-04 | $35.53 | $35.56 | $35.25 | $35.25 | $35.25 | 698 |
| 2017-05-03 | $35.49 | $35.60 | $35.49 | $35.60 | $35.60 | 443 |
| 2017-05-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 88 |
| 2017-05-01 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 186 |
| 2017-04-28 | $35.38 | $35.48 | $34.69 | $35.29 | $35.29 | 1,046 |
| 2017-04-27 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 80 |
| 2017-04-26 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 109 |
| 2017-04-25 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 0 |
| 2017-04-24 | $32.98 | $33.38 | $32.98 | $33.37 | $33.37 | 2,093 |
| 2017-04-21 | $35.26 | $35.62 | $35.26 | $35.62 | $35.62 | 2,534 |
| 2017-04-20 | $33.76 | $33.82 | $33.76 | $33.82 | $33.82 | 399 |
| 2017-04-19 | $33.13 | $33.13 | $33.03 | $33.03 | $33.03 | 359 |
| 2017-04-18 | $33.44 | $33.51 | $33.44 | $33.45 | $33.45 | 631 |
| 2017-04-17 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 435 |
| 2017-04-13 | $33.46 | $33.64 | $33.46 | $33.46 | $33.46 | 630 |
| 2017-04-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-04-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-04-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 116 |
| 2017-04-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 82 |
| 2017-04-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 500 |
| 2017-04-05 | $32.67 | $32.74 | $32.67 | $32.74 | $32.74 | 265 |
| 2017-04-04 | $33.30 | $33.43 | $33.02 | $33.08 | $33.08 | 1,474 |
| 2017-04-03 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2017-03-31 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2017-03-30 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 509 |
| 2017-03-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 500 |
| 2017-03-28 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 165 |
| 2017-03-27 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2017-03-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 141 |
| 2017-03-23 | $30.32 | $30.43 | $30.32 | $30.43 | $30.43 | 511 |
| 2017-03-22 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2017-03-21 | $30.43 | $30.55 | $30.43 | $30.55 | $30.55 | 304 |
| 2017-03-20 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2017-03-17 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 165 |
| 2017-03-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2017-03-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 46 |
| 2017-03-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 36 |
| 2017-03-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2017-03-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 126,055 |
| 2017-03-09 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-08 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-07 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-06 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2017-03-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 64 |
| 2017-02-28 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 620 |
| 2017-02-27 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-24 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-23 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-22 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-21 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 129 |
| 2017-02-17 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 64 |
| 2017-02-16 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-15 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-14 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-13 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-10 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2017-02-09 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 37 |
| 2017-02-08 | $31.93 | $32.16 | $31.77 | $32.16 | $32.16 | 1,528 |
| 2017-02-07 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 400 |
| 2017-02-06 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2017-02-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2017-02-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2017-02-01 | $30.82 | $30.92 | $30.82 | $30.92 | $30.92 | 318 |
| 2017-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 94 |
| 2017-01-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-24 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 10 |
| 2017-01-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2017-01-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2016-12-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 10 |
| 2016-12-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2016-12-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2016-12-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-19 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 1 |
| 2016-12-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2016-12-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 200 |
| 2016-12-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.07 | 200 |
| 2016-12-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-12-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-30 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-25 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-21 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-18 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 46 |
| 2016-11-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-16 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-15 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-10 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 16 |
| 2016-11-09 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-08 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-07 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-04 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-11-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-31 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-26 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-25 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-21 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-20 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-19 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-18 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 0 |
| 2016-10-13 | $17.22 | $17.22 | $17.22 | $17.22 | $17.16 | 101 |
| 2016-10-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-07 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-06 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-10-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-30 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-29 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-28 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-27 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-26 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-23 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2016-09-22 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 900 |
| 2016-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.25 | 0 |
| 2016-09-20 | $15.30 | $15.30 | $15.30 | $15.30 | $15.25 | 0 |
| 2016-09-19 | $15.30 | $15.30 | $15.30 | $15.30 | $15.25 | 0 |
| 2016-09-16 | $15.26 | $15.30 | $15.26 | $15.30 | $15.25 | 530 |
| 2016-09-15 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-12 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-08 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 103 |
| 2016-09-07 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-06 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-09-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-31 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-30 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-25 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-22 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 0 |
| 2016-08-19 | $17.77 | $17.77 | $17.77 | $17.77 | $17.71 | 231 |
| 2016-08-18 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-17 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-16 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-15 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-12 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 31 |
| 2016-08-11 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-10 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 0 |
| 2016-08-09 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 16 |
| 2016-08-08 | $15.27 | $15.27 | $15.27 | $15.27 | $15.22 | 43 |
| 2016-08-05 | $15.35 | $15.35 | $15.27 | $15.27 | $15.22 | 2,040 |
| 2016-08-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-08-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-08-02 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-08-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-07-29 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-07-28 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-07-27 | $12.89 | $12.89 | $12.89 | $12.89 | $12.84 | 0 |
| 2016-07-26 | $12.92 | $12.92 | $12.89 | $12.89 | $12.84 | 5,100 |
| 2016-07-25 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-22 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-08 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-06 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-07-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-06-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-06-29 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-06-28 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 51 |
| 2016-06-27 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 104 |
| 2016-06-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 0 |
| 2016-06-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.97 | 373 |
| 2016-06-22 | $13.58 | $13.58 | $13.58 | $13.58 | $13.53 | 39 |
| 2016-06-21 | $13.58 | $13.58 | $13.58 | $13.58 | $13.53 | 141 |
| 2016-06-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-17 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-16 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 18 |
| 2016-06-14 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-13 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-10 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-08 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-07 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-06 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-06-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-05-31 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-05-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-05-26 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-05-25 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 0 |
| 2016-05-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 154 |
| 2016-05-23 | $12.74 | $12.74 | $12.74 | $12.74 | $12.69 | 646 |
| 2016-05-20 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 0 |
| 2016-05-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 0 |
| 2016-05-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 0 |
| 2016-05-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 0 |
| 2016-05-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 0 |
| 2016-05-13 | $12.32 | $12.32 | $12.32 | $12.32 | $12.28 | 82 |
| 2016-05-12 | $12.63 | $12.63 | $12.32 | $12.32 | $12.28 | 1,900 |
| 2016-05-11 | $12.96 | $12.96 | $12.96 | $12.96 | $12.91 | 0 |
| 2016-05-10 | $12.96 | $12.96 | $12.96 | $12.96 | $12.91 | 300 |
| 2016-05-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.50 | 277 |
| 2016-05-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-05-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-05-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-05-03 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-05-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-04-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-04-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-04-27 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 0 |
| 2016-04-26 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 95 |
| 2016-04-25 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 70 |
| 2016-04-22 | $13.09 | $13.09 | $13.09 | $13.09 | $13.04 | 300 |
| 2016-04-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 0 |
| 2016-04-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 15 |
| 2016-04-19 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 0 |
| 2016-04-18 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 0 |
| 2016-04-15 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 0 |
| 2016-04-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.41 | 366 |
| 2016-04-13 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-12 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-11 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 27 |
| 2016-04-07 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-04-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 15 |
| 2016-03-31 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 25 |
| 2016-03-30 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 0 |
| 2016-03-29 | $12.83 | $12.83 | $12.83 | $12.83 | $12.78 | 300 |
| 2016-03-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.44 | 4,257 |
| 2016-03-24 | $13.39 | $13.39 | $13.39 | $13.39 | $13.34 | 0 |
| 2016-03-23 | $13.39 | $13.39 | $13.39 | $13.39 | $13.34 | 0 |
| 2016-03-22 | $13.39 | $13.39 | $13.39 | $13.39 | $13.34 | 231 |
| 2016-03-21 | $14.15 | $14.15 | $14.15 | $14.15 | $14.10 | 20 |
| 2016-03-18 | $14.15 | $14.15 | $14.15 | $14.15 | $14.10 | 0 |
| 2016-03-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.10 | 0 |
| 2016-03-16 | $14.16 | $14.16 | $14.15 | $14.15 | $14.10 | 2,256 |
| 2016-03-15 | $14.50 | $14.56 | $14.50 | $14.56 | $14.51 | 3,680 |
| 2016-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.79 | 112 |
| 2016-03-11 | $14.55 | $14.55 | $14.53 | $14.53 | $14.48 | 3,674 |
| 2016-03-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.80 | 146 |
| 2016-03-09 | $14.22 | $14.22 | $14.22 | $14.22 | $14.17 | 0 |
| 2016-03-08 | $14.21 | $14.22 | $14.21 | $14.22 | $14.17 | 4,046 |
| 2016-03-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.87 | 0 |
| 2016-03-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.87 | 107 |
| 2016-03-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.87 | 0 |
| 2016-03-02 | $13.79 | $13.92 | $13.79 | $13.92 | $13.87 | 4,666 |
| 2016-03-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.83 | 111 |
| 2016-02-29 | $12.72 | $12.72 | $12.70 | $12.70 | $12.66 | 1,921 |
| 2016-02-26 | $12.50 | $12.50 | $12.49 | $12.49 | $12.45 | 310 |
| 2016-02-25 | $12.84 | $12.84 | $12.75 | $12.75 | $12.70 | 2,860 |
| 2016-02-24 | $13.02 | $13.02 | $13.02 | $13.02 | $12.97 | 743 |
| 2016-02-23 | $13.18 | $13.18 | $13.18 | $13.18 | $13.13 | 179 |
| 2016-02-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.36 | 22 |
| 2016-02-19 | $13.37 | $13.41 | $13.37 | $13.41 | $13.36 | 368 |
| 2016-02-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.19 | 49,948 |
| 2016-02-17 | $12.51 | $12.51 | $12.45 | $12.45 | $12.41 | 10,983 |
| 2016-02-16 | $12.21 | $12.29 | $12.21 | $12.25 | $12.21 | 3,733 |
| 2016-02-12 | $11.00 | $11.07 | $11.00 | $11.07 | $11.03 | 1,448 |
| 2016-02-11 | $11.42 | $11.42 | $11.42 | $11.42 | $11.38 | 804 |
| 2016-02-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.76 | 382 |
| 2016-02-09 | $11.10 | $11.69 | $11.10 | $11.64 | $11.60 | 7,500 |
| 2016-02-08 | $12.25 | $12.25 | $11.89 | $11.97 | $11.93 | 2,371 |
| 2016-02-05 | $11.68 | $11.68 | $11.60 | $11.60 | $11.56 | 258,133 |
| 2016-02-04 | $11.76 | $11.81 | $11.72 | $11.74 | $11.70 | 538,618 |
| 2016-02-03 | $12.04 | $12.22 | $11.98 | $12.22 | $12.18 | 32,924 |
| 2016-02-02 | $12.88 | $13.27 | $12.82 | $13.19 | $13.14 | 3,216 |
| 2016-02-01 | $13.92 | $14.00 | $13.55 | $14.00 | $13.95 | 5,234 |
| 2016-01-29 | $13.54 | $13.67 | $12.95 | $13.65 | $13.60 | 5,755 |
| 2016-01-28 | $13.06 | $13.06 | $12.87 | $13.06 | $13.01 | 3,274 |
| 2016-01-27 | $13.59 | $13.72 | $13.32 | $13.32 | $13.27 | 2,853 |
| 2016-01-26 | $13.66 | $13.69 | $13.66 | $13.68 | $13.63 | 2,103 |
| 2016-01-25 | $13.81 | $14.25 | $13.81 | $14.18 | $14.13 | 5,521 |
| 2016-01-22 | $14.52 | $14.96 | $14.52 | $14.96 | $14.91 | 3,263 |
| 2016-01-21 | $13.54 | $13.87 | $13.54 | $13.55 | $13.50 | 1,606 |
| 2016-01-20 | $13.71 | $13.71 | $13.37 | $13.37 | $13.32 | 306 |
| 2016-01-19 | $14.01 | $14.29 | $14.01 | $14.24 | $14.19 | 4,067 |
| 2016-01-15 | $13.32 | $13.89 | $13.26 | $13.89 | $13.84 | 1,833 |
| 2016-01-14 | $13.96 | $14.25 | $13.96 | $14.25 | $14.20 | 2,687 |
| 2016-01-13 | $13.85 | $13.85 | $13.40 | $13.40 | $13.35 | 1,501 |
| 2016-01-12 | $13.50 | $13.50 | $13.41 | $13.50 | $13.45 | 2,736 |
| 2016-01-11 | $14.38 | $14.38 | $14.08 | $14.08 | $14.03 | 881 |
| 2016-01-08 | $14.69 | $14.69 | $14.25 | $14.50 | $14.45 | 6,581 |
| 2016-01-07 | $14.52 | $14.52 | $14.52 | $14.52 | $14.47 | 2,595 |
| 2016-01-06 | $14.34 | $14.72 | $14.34 | $14.72 | $14.67 | 654 |
| 2016-01-05 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 148 |
| 2016-01-04 | $14.93 | $14.93 | $14.93 | $14.93 | $14.88 | 299 |
| 2015-12-31 | $14.91 | $15.40 | $14.91 | $14.93 | $14.88 | 3,255 |
| 2015-12-30 | $15.05 | $15.40 | $15.05 | $15.07 | $15.02 | 3,920 |
| 2015-12-29 | $15.24 | $15.50 | $15.23 | $15.25 | $15.20 | 3,159 |
| 2015-12-28 | $15.35 | $15.35 | $15.22 | $15.26 | $15.21 | 7,878 |
| 2015-12-24 | $15.10 | $15.14 | $15.10 | $15.13 | $14.90 | 2,482 |
| 2015-12-23 | $15.13 | $15.25 | $14.90 | $14.90 | $14.68 | 18,161 |
| 2015-12-22 | $14.93 | $15.01 | $14.92 | $15.01 | $14.78 | 20,378 |
| 2015-12-21 | $15.38 | $15.38 | $15.08 | $15.11 | $14.88 | 114,405 |
| 2015-12-18 | $15.97 | $16.24 | $15.95 | $15.97 | $15.73 | 3,141 |
| 2015-12-17 | $16.81 | $17.03 | $16.63 | $16.63 | $16.38 | 13,587 |
| 2015-12-16 | $17.10 | $17.19 | $17.10 | $17.19 | $16.93 | 1,019 |
| 2015-12-15 | $17.37 | $17.65 | $17.30 | $17.30 | $17.04 | 1,962 |
| 2015-12-14 | $17.93 | $17.95 | $17.42 | $17.95 | $17.68 | 1,333 |
| 2015-12-11 | $18.33 | $18.34 | $18.04 | $18.33 | $18.05 | 2,545 |
| 2015-12-10 | $18.72 | $18.72 | $18.46 | $18.46 | $18.18 | 15,932 |
| 2015-12-09 | $19.01 | $19.43 | $19.01 | $19.33 | $19.04 | 1,456 |
| 2015-12-08 | $19.22 | $19.22 | $19.22 | $19.22 | $18.93 | 681 |
| 2015-12-07 | $20.50 | $20.50 | $20.38 | $20.45 | $20.14 | 3,218 |
| 2015-12-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.09 | 919 |
| 2015-12-03 | $20.33 | $20.35 | $20.07 | $20.07 | $19.77 | 3,030 |
| 2015-12-02 | $20.90 | $20.90 | $20.55 | $20.55 | $20.24 | 674 |
| 2015-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.19 | 251 |
| 2015-11-30 | $21.18 | $21.18 | $20.19 | $20.50 | $20.19 | 4,671 |
| 2015-11-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.11 | 114 |
| 2015-11-25 | $22.65 | $22.65 | $22.18 | $22.45 | $22.11 | 828 |
| 2015-11-24 | $22.35 | $22.43 | $22.35 | $22.43 | $22.09 | 1,181 |
| 2015-11-23 | $22.39 | $22.39 | $22.39 | $22.39 | $22.05 | 436 |
| 2015-11-20 | $22.39 | $22.39 | $22.39 | $22.39 | $22.05 | 352 |
| 2015-11-19 | $22.39 | $22.39 | $22.39 | $22.39 | $22.05 | 1,173 |
| 2015-11-18 | $21.41 | $21.41 | $21.21 | $21.41 | $21.09 | 602 |
| 2015-11-17 | $20.54 | $20.54 | $20.48 | $20.48 | $20.17 | 3,990 |
| 2015-11-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.32 | 276 |
| 2015-11-13 | $20.45 | $20.48 | $19.97 | $19.97 | $19.67 | 2,342 |
| 2015-11-12 | $19.70 | $19.75 | $19.66 | $19.75 | $19.45 | 2,515 |
| 2015-11-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.27 | 1,412 |
| 2015-11-10 | $18.10 | $18.20 | $18.10 | $18.20 | $17.93 | 991 |
| 2015-11-09 | $17.32 | $17.32 | $17.32 | $17.32 | $17.06 | 1,177 |
| 2015-11-06 | $17.72 | $17.72 | $17.53 | $17.53 | $17.27 | 2,630 |
| 2015-11-05 | $20.00 | $20.00 | $19.45 | $19.45 | $19.16 | 4,642 |
| 2015-11-04 | $20.48 | $20.87 | $20.45 | $20.50 | $20.19 | 2,245 |
| 2015-11-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.16 | 275 |
| 2015-11-02 | $20.40 | $20.47 | $20.40 | $20.47 | $20.16 | 957 |
| 2015-10-30 | $20.36 | $20.36 | $20.36 | $20.36 | $20.05 | 1,699 |
| 2015-10-29 | $20.25 | $20.25 | $19.75 | $19.78 | $19.48 | 4,071 |
| 2015-10-28 | $20.41 | $20.57 | $19.95 | $20.01 | $19.71 | 4,406 |
| 2015-10-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.91 | 982 |
| 2015-10-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.42 | 927 |
| 2015-10-23 | $20.18 | $20.66 | $20.18 | $20.66 | $20.35 | 5,868 |
| 2015-10-22 | $20.71 | $20.86 | $20.52 | $20.52 | $20.21 | 9,484 |
| 2015-10-21 | $20.02 | $20.10 | $19.70 | $20.10 | $19.80 | 9,713 |
| 2015-10-20 | $19.03 | $19.03 | $19.03 | $19.03 | $18.74 | 551 |
| 2015-10-19 | $18.75 | $18.92 | $18.75 | $18.92 | $18.64 | 703 |
| 2015-10-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.34 | 990 |
| 2015-10-15 | $20.53 | $20.53 | $20.53 | $20.53 | $20.22 | 338 |
| 2015-10-14 | $19.63 | $20.53 | $19.63 | $20.53 | $20.22 | 1,236 |
| 2015-10-13 | $21.29 | $21.29 | $21.29 | $21.29 | $20.97 | 432 |
| 2015-10-12 | $21.08 | $21.08 | $20.62 | $20.62 | $20.31 | 1,700 |
| 2015-10-09 | $20.68 | $21.09 | $20.67 | $20.67 | $20.36 | 1,054 |
| 2015-10-08 | $20.45 | $20.45 | $20.45 | $20.45 | $20.14 | 397 |
| 2015-10-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.72 | 782 |
| 2015-10-06 | $19.20 | $19.21 | $18.69 | $19.21 | $18.92 | 1,566 |
| 2015-10-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.48 | 2,687 |
| 2015-10-02 | $18.65 | $18.85 | $18.65 | $18.85 | $18.57 | 2,157 |
| 2015-10-01 | $18.42 | $18.52 | $18.39 | $18.42 | $18.14 | 1,809 |
| 2015-09-30 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 275 |
| 2015-09-29 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 395 |
| 2015-09-28 | $17.49 | $17.65 | $17.49 | $17.65 | $17.39 | 2,816 |
| 2015-09-25 | $18.66 | $18.66 | $18.10 | $18.41 | $18.13 | 1,102 |
| 2015-09-24 | $18.18 | $18.39 | $18.18 | $18.35 | $18.07 | 1,392 |
| 2015-09-23 | $19.84 | $19.84 | $19.46 | $19.46 | $19.17 | 719 |
| 2015-09-22 | $19.53 | $19.79 | $19.24 | $19.24 | $18.95 | 1,353 |
| 2015-09-21 | $20.14 | $20.14 | $19.67 | $19.67 | $19.37 | 735 |
| 2015-09-18 | $19.92 | $19.93 | $19.91 | $19.91 | $19.61 | 1,256 |
| 2015-09-17 | $20.74 | $20.86 | $20.74 | $20.86 | $20.55 | 1,637 |
| 2015-09-16 | $20.67 | $20.72 | $20.47 | $20.72 | $20.41 | 1,101 |
| 2015-09-15 | $19.52 | $19.52 | $19.52 | $19.52 | $19.23 | 504 |
| 2015-09-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.13 | 14,122 |
| 2015-09-11 | $18.96 | $18.96 | $18.96 | $18.96 | $18.68 | 227 |
| 2015-09-10 | $18.94 | $18.96 | $18.54 | $18.96 | $18.68 | 1,094 |
| 2015-09-09 | $18.98 | $18.98 | $18.70 | $18.70 | $18.42 | 31,401 |
| 2015-09-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.66 | 173,411 |
| 2015-09-04 | $16.93 | $16.95 | $16.60 | $16.70 | $16.45 | 12,674 |
| 2015-09-03 | $17.26 | $17.29 | $17.26 | $17.29 | $17.03 | 3,051 |
| 2015-09-02 | $17.40 | $17.40 | $17.36 | $17.36 | $17.09 | 411,211 |
| 2015-09-01 | $17.52 | $17.52 | $17.45 | $17.45 | $17.19 | 260,062 |
| 2015-08-31 | $18.73 | $18.73 | $18.69 | $18.69 | $18.41 | 115,932 |
| 2015-08-28 | $18.57 | $18.57 | $18.50 | $18.50 | $18.22 | 22,544 |
| 2015-08-27 | $17.57 | $17.57 | $17.57 | $17.57 | $17.31 | 0 |
| 2015-08-26 | $17.57 | $17.57 | $17.57 | $17.57 | $17.31 | 0 |
| 2015-08-25 | $17.57 | $17.57 | $17.57 | $17.57 | $17.31 | 0 |
| 2015-08-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.31 | 200 |
| 2015-08-21 | $18.12 | $18.12 | $18.05 | $18.05 | $17.78 | 268 |
| 2015-08-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.33 | 0 |
| 2015-08-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.33 | 900 |
| 2015-08-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-17 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-14 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-12 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 0 |
| 2015-08-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.12 | 1,000 |
| 2015-08-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.86 | 100 |
| 2015-08-06 | $19.80 | $19.80 | $19.45 | $19.80 | $19.50 | 9,350 |
| 2015-08-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-08-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-08-03 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-07-31 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-07-30 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-07-29 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 0 |
| 2015-07-28 | $20.13 | $20.13 | $20.13 | $20.13 | $19.83 | 127 |
| 2015-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-24 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-20 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-15 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-14 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 0 |
| 2015-07-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.92 | 127 |
| 2015-07-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-07-08 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-07-07 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-07-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-07-02 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-07-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-06-30 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-06-29 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-06-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-06-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.23 | 0 |
| 2015-06-24 | $30.69 | $30.69 | $30.69 | $30.69 | $30.07 | 0 |
| 2015-06-23 | $30.69 | $30.69 | $30.69 | $30.69 | $30.07 | 0 |
| 2015-06-22 | $30.69 | $30.69 | $30.69 | $30.69 | $30.07 | 0 |
| 2015-06-19 | $30.69 | $30.69 | $30.69 | $30.69 | $30.07 | 0 |
Sumco Corp (SUOPY) News Headlines
Recent Sumco Corp (SUOPY) News
Similar Companies to Sumco Corp (SUOPY) 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 | -- | -- | -- |