Seven & I Holdings Co. Ltd (SVNDF) Exchange: PINK
Data as of May 2, 2025
$12.75 ($0.00) 0.00%
Seven & I Holdings Co. Ltd - Daily Information
Click for more stock information on Seven & I Holdings Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.75 |
| Previous Close | $12.75 |
| High | $12.75 |
| Low | $12.75 |
| Adjusted Open | $12.75 |
| Previous Adjusted Close | $12.75 |
| Adjusted High | $12.75 |
| Adjusted Low | $12.75 |
About Seven & I Holdings Co. Ltd (SVNDF)
No Description Available
Invest in Seven & I Holdings Co. Ltd (SVNDF)
Historical Stock Data for Seven & I Holdings Co. Ltd (SVNDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 11 |
| 2025-03-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 8 |
| 2025-03-19 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 100 |
| 2025-03-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2025-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 754 |
| 2025-03-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2025-03-13 | $16.47 | $16.47 | $14.93 | $14.93 | $14.93 | 359 |
| 2025-03-12 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2,027 |
| 2025-03-11 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 100 |
| 2025-03-10 | $13.80 | $14.49 | $13.80 | $14.49 | $14.49 | 315 |
| 2025-03-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 38,600 |
| 2025-03-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 184 |
| 2025-03-05 | $12.41 | $12.77 | $12.41 | $12.77 | $12.77 | 481 |
| 2025-03-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2025-03-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 809 |
| 2025-02-28 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 12,640 |
| 2025-02-27 | $14.50 | $14.50 | $14.20 | $14.20 | $14.07 | 1,300 |
| 2025-02-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.55 | 0 |
| 2025-02-25 | $15.70 | $15.70 | $15.70 | $15.70 | $15.55 | 3,097 |
| 2025-02-24 | $17.28 | $17.30 | $15.79 | $15.79 | $15.64 | 425 |
| 2025-02-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 366 |
| 2025-02-20 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2025-02-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 900 |
| 2025-02-18 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2025-02-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 2,000 |
| 2025-02-13 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 329 |
| 2025-02-12 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8 |
| 2025-02-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 5 |
| 2025-02-10 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2025-02-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 200 |
| 2025-02-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,027 |
| 2025-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 101 |
| 2025-01-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 2 |
| 2025-01-30 | $16.00 | $16.84 | $16.00 | $16.35 | $16.35 | 21,252 |
| 2025-01-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 33 |
| 2025-01-28 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 30 |
| 2025-01-27 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2025-01-24 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2025-01-23 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2025-01-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 2,178 |
| 2025-01-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 84 |
| 2025-01-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-01-16 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 15,720 |
| 2025-01-15 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-01-14 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 20 |
| 2025-01-13 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1 |
| 2025-01-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 5,155 |
| 2025-01-08 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-01-07 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 110 |
| 2025-01-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1 |
| 2025-01-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 30 |
| 2025-01-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2024-12-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2024-12-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 30 |
| 2024-12-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 30 |
| 2024-12-26 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 229 |
| 2024-12-24 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 300 |
| 2024-12-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 50 |
| 2024-12-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2024-12-19 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 554 |
| 2024-12-18 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 25 |
| 2024-12-17 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 4 |
| 2024-12-16 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 15 |
| 2024-12-13 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 8,874 |
| 2024-12-12 | $16.10 | $16.10 | $15.76 | $16.10 | $16.10 | 3,779 |
| 2024-12-11 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2024-12-10 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 100 |
| 2024-12-09 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 126 |
| 2024-12-06 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 110 |
| 2024-12-05 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 18,125 |
| 2024-12-04 | $17.12 | $18.00 | $17.12 | $18.00 | $18.00 | 1,405 |
| 2024-12-03 | $16.05 | $16.09 | $16.05 | $16.05 | $16.05 | 1,510 |
| 2024-12-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 11 |
| 2024-11-29 | $16.58 | $16.58 | $16.08 | $16.08 | $16.08 | 2,998 |
| 2024-11-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 6 |
| 2024-11-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 45 |
| 2024-11-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 21,096 |
| 2024-11-22 | $16.40 | $16.40 | $16.35 | $16.35 | $16.35 | 5,220 |
| 2024-11-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 44 |
| 2024-11-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 25,220 |
| 2024-11-19 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 6,536 |
| 2024-11-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 80 |
| 2024-11-15 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 312 |
| 2024-11-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 374 |
| 2024-11-13 | $16.00 | $16.50 | $16.00 | $16.50 | $16.50 | 63,060 |
| 2024-11-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 594 |
| 2024-11-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-11-08 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2024-11-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 103 |
| 2024-11-06 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-11-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 500 |
| 2024-11-04 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-11-01 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 30 |
| 2024-10-31 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 2 |
| 2024-10-30 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-28 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-22 | $14.45 | $14.45 | $14.40 | $14.40 | $14.40 | 890 |
| 2024-10-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 127 |
| 2024-10-18 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 30 |
| 2024-10-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 53 |
| 2024-10-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 21 |
| 2024-10-15 | $15.50 | $15.50 | $14.90 | $14.90 | $14.90 | 1,395 |
| 2024-10-14 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2024-10-11 | $15.89 | $15.89 | $15.47 | $15.51 | $15.51 | 400 |
| 2024-10-10 | $16.00 | $16.00 | $14.92 | $15.15 | $15.15 | 4,437 |
| 2024-10-09 | $16.00 | $16.05 | $16.00 | $16.00 | $16.00 | 2,800 |
| 2024-10-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 443 |
| 2024-10-07 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1,605 |
| 2024-10-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-10-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 112 |
| 2024-10-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-10-01 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-09-30 | $14.60 | $14.72 | $14.60 | $14.72 | $14.72 | 1,341 |
| 2024-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 41 |
| 2024-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 13,225 |
| 2024-09-25 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 350 |
| 2024-09-24 | $15.05 | $15.05 | $14.78 | $14.78 | $14.78 | 1,713 |
| 2024-09-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,400 |
| 2024-09-19 | $15.00 | $15.00 | $14.60 | $15.00 | $15.00 | 760 |
| 2024-09-18 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 15 |
| 2024-09-17 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 180 |
| 2024-09-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 170,800 |
| 2024-09-13 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 78,800 |
| 2024-09-12 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2024-09-11 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 50 |
| 2024-09-10 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 55,010 |
| 2024-09-09 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 644 |
| 2024-09-06 | $15.35 | $15.35 | $15.03 | $15.03 | $15.03 | 328 |
| 2024-09-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 68,001 |
| 2024-09-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2024-09-03 | $15.62 | $15.62 | $15.35 | $15.35 | $15.35 | 227,029 |
| 2024-08-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 102 |
| 2024-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 70 |
| 2024-08-28 | $14.40 | $14.40 | $14.00 | $14.00 | $14.00 | 3,708 |
| 2024-08-27 | $14.75 | $14.75 | $14.43 | $14.55 | $14.55 | 91,349 |
| 2024-08-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,970 |
| 2024-08-23 | $14.05 | $14.05 | $14.00 | $14.05 | $14.05 | 2,600 |
| 2024-08-22 | $14.10 | $15.00 | $13.74 | $13.74 | $13.74 | 7,214 |
| 2024-08-21 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 11,815 |
| 2024-08-20 | $13.42 | $13.75 | $13.00 | $13.09 | $13.09 | 1,697 |
| 2024-08-19 | $14.65 | $14.95 | $14.55 | $14.75 | $14.75 | 18,140 |
| 2024-08-16 | $11.47 | $12.03 | $11.47 | $12.03 | $12.03 | 23,360 |
| 2024-08-15 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 3,600 |
| 2024-08-14 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 4,844 |
| 2024-08-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 7,416 |
| 2024-08-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 673 |
| 2024-08-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 631 |
| 2024-08-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 9,750 |
| 2024-08-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 10 |
| 2024-08-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 53 |
| 2024-08-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 500 |
| 2024-08-01 | $11.85 | $11.86 | $11.85 | $11.86 | $11.86 | 1,220 |
| 2024-07-31 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-07-29 | $11.50 | $11.50 | $11.26 | $11.26 | $11.26 | 4,058 |
| 2024-07-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 112 |
| 2024-07-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 633 |
| 2024-07-24 | $11.00 | $11.72 | $11.00 | $11.72 | $11.72 | 1,064 |
| 2024-07-23 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 3,694 |
| 2024-07-22 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 360 |
| 2024-07-19 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 10 |
| 2024-07-18 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 345 |
| 2024-07-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 10 |
| 2024-07-16 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 3 |
| 2024-07-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 235 |
| 2024-07-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 835 |
| 2024-07-11 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 435 |
| 2024-07-10 | $11.97 | $12.34 | $11.97 | $12.34 | $12.34 | 740 |
| 2024-07-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 21 |
| 2024-07-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 244 |
| 2024-07-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2024-07-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2024-06-28 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 500 |
| 2024-06-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 7,800 |
| 2024-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-06-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 250 |
| 2024-06-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 48 |
| 2024-06-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-06-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 15 |
| 2024-06-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-06-17 | $12.60 | $12.75 | $12.60 | $12.75 | $12.75 | 6,300 |
| 2024-06-14 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 160 |
| 2024-06-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-11 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-07 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 35 |
| 2024-06-06 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-05 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2024-06-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 8,803 |
| 2024-06-03 | $12.53 | $12.93 | $12.53 | $12.93 | $12.93 | 416 |
| 2024-05-31 | $12.98 | $13.10 | $12.98 | $12.98 | $12.98 | 6,041 |
| 2024-05-30 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 6 |
| 2024-05-29 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 915 |
| 2024-05-28 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 82 |
| 2024-05-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1,853 |
| 2024-05-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 25 |
| 2024-05-22 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 500 |
| 2024-05-21 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 250 |
| 2024-05-20 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2024-05-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 7,000 |
| 2024-05-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 8,862 |
| 2024-05-15 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-05-14 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-05-13 | $13.34 | $13.34 | $12.88 | $12.88 | $12.88 | 10,215 |
| 2024-05-10 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 112 |
| 2024-05-09 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-05-08 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-05-07 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-05-06 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1 |
| 2024-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2024-05-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 8,821 |
| 2024-05-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 475 |
| 2024-04-30 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2024-04-29 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2024-04-26 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 8 |
| 2024-04-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 300 |
| 2024-04-24 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 3,900 |
| 2024-04-23 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 56 |
| 2024-04-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 15 |
| 2024-04-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 2,160 |
| 2024-04-18 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-04-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-04-16 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-04-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 60 |
| 2024-04-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2024-04-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 542 |
| 2024-04-10 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 275 |
| 2024-04-09 | $14.87 | $14.87 | $14.59 | $14.59 | $14.59 | 700 |
| 2024-04-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 30,000 |
| 2024-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2024-04-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 550 |
| 2024-04-02 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 730 |
| 2024-04-01 | $14.05 | $14.14 | $14.05 | $14.14 | $14.14 | 730 |
| 2024-03-28 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 2 |
| 2024-03-27 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-03-26 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 7 |
| 2024-03-25 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 5 |
| 2024-03-22 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 710 |
| 2024-03-21 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-03-20 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-03-19 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-03-18 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1,122 |
| 2024-03-15 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 15 |
| 2024-03-14 | $14.06 | $14.69 | $14.06 | $14.64 | $14.64 | 4 |
| 2024-03-13 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-11 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 4 |
| 2024-03-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-07 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2024-03-06 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2024-03-05 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2024-03-04 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2024-03-01 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 189 |
| 2024-02-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2024-02-28 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 2,420 |
| 2024-02-27 | $42.00 | $42.36 | $20.00 | $42.36 | $42.24 | 2,420 |
| 2024-02-26 | $42.75 | $42.75 | $42.75 | $42.75 | $42.62 | 127 |
| 2024-02-23 | $41.06 | $41.06 | $41.06 | $41.06 | $40.94 | 0 |
| 2024-02-22 | $41.06 | $41.06 | $41.06 | $41.06 | $40.94 | 0 |
| 2024-02-21 | $41.06 | $41.06 | $41.06 | $41.06 | $40.94 | 0 |
| 2024-02-20 | $41.06 | $41.06 | $41.06 | $41.06 | $40.94 | 233 |
| 2024-02-16 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 15,000 |
| 2024-02-15 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 6 |
| 2024-02-14 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2024-02-13 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2024-02-12 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2024-02-09 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 3,023 |
| 2024-02-08 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-02-07 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-02-06 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-02-05 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-02-02 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-02-01 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2024-01-31 | $39.37 | $39.37 | $39.30 | $39.30 | $39.30 | 888 |
| 2024-01-30 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 200 |
| 2024-01-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 600 |
| 2024-01-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-01-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 600 |
| 2024-01-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-01-23 | $38.34 | $38.50 | $37.59 | $38.50 | $38.50 | 1,000 |
| 2024-01-22 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 1 |
| 2024-01-19 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 2 |
| 2024-01-18 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 3,106 |
| 2024-01-17 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-16 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-12 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 10,000 |
| 2024-01-11 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-10 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-09 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 28 |
| 2024-01-08 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-05 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 33,500 |
| 2024-01-04 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 103 |
| 2024-01-03 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2024-01-02 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-29 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-28 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-27 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-26 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 5,009 |
| 2023-12-22 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 2 |
| 2023-12-21 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-20 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 0 |
| 2023-12-19 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 41 |
| 2023-12-18 | $37.80 | $37.80 | $37.14 | $37.14 | $37.14 | 3,726 |
| 2023-12-15 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 100 |
| 2023-12-14 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 3,900 |
| 2023-12-13 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 0 |
| 2023-12-12 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 128 |
| 2023-12-11 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 5,000 |
| 2023-12-08 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 10,000 |
| 2023-12-07 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 380 |
| 2023-12-06 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-12-05 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 100 |
| 2023-12-04 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-12-01 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-11-30 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 100 |
| 2023-11-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2023-11-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-22 | $38.19 | $38.19 | $38.00 | $38.00 | $38.00 | 447 |
| 2023-11-21 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 203 |
| 2023-11-20 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 200 |
| 2023-11-17 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 15,000 |
| 2023-11-16 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 5 |
| 2023-11-15 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2023-11-14 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2023-11-13 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2023-11-10 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 1,600 |
| 2023-11-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 3 |
| 2023-11-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 2,705 |
| 2023-11-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-11-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 400 |
| 2023-11-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-11-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-11-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 4 |
| 2023-10-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-10-30 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 601 |
| 2023-10-27 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-26 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 300 |
| 2023-10-25 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-24 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 2 |
| 2023-10-23 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 42 |
| 2023-10-20 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-19 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-18 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-17 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-10-16 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 6 |
| 2023-10-13 | $37.00 | $37.00 | $36.82 | $36.82 | $36.82 | 200 |
| 2023-10-12 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 2 |
| 2023-10-11 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-10 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-09 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-06 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-05 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-10-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 2 |
| 2023-10-03 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 1,007 |
| 2023-10-02 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
| 2023-09-29 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 5 |
| 2023-09-28 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 1,307 |
| 2023-09-27 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-09-26 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 68 |
| 2023-09-25 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 401 |
| 2023-09-22 | $39.79 | $39.79 | $39.45 | $39.54 | $39.54 | 6,065 |
| 2023-09-21 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 800 |
| 2023-09-20 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 822 |
| 2023-09-19 | $41.00 | $41.19 | $40.85 | $40.85 | $40.85 | 572 |
| 2023-09-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-09-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 37 |
| 2023-09-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3 |
| 2023-09-13 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-09-12 | $40.24 | $41.00 | $40.24 | $41.00 | $41.00 | 9,770 |
| 2023-09-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 916 |
| 2023-09-08 | $39.70 | $40.00 | $39.70 | $40.00 | $40.00 | 2,500 |
| 2023-09-07 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 100 |
| 2023-09-06 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 810 |
| 2023-09-05 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2023-09-01 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 53 |
| 2023-08-31 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 1,800 |
| 2023-08-30 | $39.78 | $39.78 | $39.70 | $39.70 | $39.70 | 1,100 |
| 2023-08-29 | $41.05 | $41.05 | $40.31 | $40.31 | $39.92 | 1,136 |
| 2023-08-28 | $40.72 | $41.05 | $40.72 | $40.73 | $40.34 | 8,250 |
| 2023-08-25 | $41.45 | $41.45 | $40.80 | $40.80 | $40.41 | 1,000 |
| 2023-08-24 | $41.20 | $41.20 | $41.20 | $41.20 | $40.80 | 1,000 |
| 2023-08-23 | $40.85 | $40.85 | $40.85 | $40.85 | $40.45 | 250 |
| 2023-08-22 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 2,105 |
| 2023-08-21 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 0 |
| 2023-08-18 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 25 |
| 2023-08-17 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 2 |
| 2023-08-16 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 8,600 |
| 2023-08-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.25 | 800 |
| 2023-08-14 | $42.14 | $42.40 | $41.39 | $42.40 | $41.99 | 4,001 |
| 2023-08-11 | $42.04 | $42.04 | $42.04 | $42.04 | $41.63 | 300 |
| 2023-08-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.60 | 0 |
| 2023-08-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.60 | 0 |
| 2023-08-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.60 | 0 |
| 2023-08-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.60 | 300 |
| 2023-08-04 | $41.56 | $41.56 | $41.56 | $41.56 | $41.16 | 100 |
| 2023-08-03 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 130 |
| 2023-08-02 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 20 |
| 2023-08-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 10 |
| 2023-07-31 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 20 |
| 2023-07-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,300 |
| 2023-07-27 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 250 |
| 2023-07-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-07-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-07-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1 |
| 2023-07-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 4 |
| 2023-07-20 | $42.50 | $42.50 | $42.00 | $42.00 | $42.00 | 320 |
| 2023-07-19 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 525 |
| 2023-07-18 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 3 |
| 2023-07-17 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-07-14 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-07-13 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 2,200 |
| 2023-07-12 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 2,850 |
| 2023-07-11 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-07-10 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 200 |
| 2023-07-07 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 0 |
| 2023-07-06 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 4 |
| 2023-07-05 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 0 |
| 2023-07-03 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 0 |
| 2023-06-30 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 245 |
| 2023-06-29 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 1 |
| 2023-06-28 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2023-06-27 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 118 |
| 2023-06-26 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 100 |
| 2023-06-23 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2023-06-22 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2023-06-21 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 750 |
| 2023-06-20 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 31 |
| 2023-06-16 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2023-06-15 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 110 |
| 2023-06-14 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 1,450 |
| 2023-06-13 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 790 |
| 2023-06-12 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 111,705 |
| 2023-06-09 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2023-06-08 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2023-06-07 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 550 |
| 2023-06-06 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-05 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 25 |
| 2023-06-02 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 9,100 |
| 2023-06-01 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 1 |
| 2023-05-31 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 5 |
| 2023-05-30 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 53 |
| 2023-05-26 | $45.04 | $45.04 | $44.63 | $44.65 | $44.65 | 1,994 |
| 2023-05-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,335 |
| 2023-05-24 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 0 |
| 2023-05-23 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 1 |
| 2023-05-22 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 1 |
| 2023-05-19 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 1,050 |
| 2023-05-18 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2023-05-17 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 10 |
| 2023-05-16 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2023-05-15 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2023-05-12 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 100 |
| 2023-05-11 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 350 |
| 2023-05-10 | $46.70 | $46.70 | $46.65 | $46.65 | $46.65 | 200 |
| 2023-05-09 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 0 |
| 2023-05-08 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 205 |
| 2023-05-05 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 141 |
| 2023-05-04 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 131 |
| 2023-05-03 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-05-02 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 6,600 |
| 2023-05-01 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 44 |
| 2023-04-28 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 4,500 |
| 2023-04-27 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-04-26 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 700 |
| 2023-04-25 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-04-24 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-04-21 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-04-20 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 100 |
| 2023-04-19 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 1,519 |
| 2023-04-18 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 5,100 |
| 2023-04-17 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 0 |
| 2023-04-14 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 0 |
| 2023-04-13 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 5,000 |
| 2023-04-12 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 20 |
| 2023-04-11 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 300 |
| 2023-04-10 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 98 |
| 2023-04-06 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 50 |
| 2023-04-05 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 1,500 |
| 2023-04-04 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-04-03 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 3 |
| 2023-03-31 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 102 |
| 2023-03-30 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-29 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-28 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-27 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-24 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 4 |
| 2023-03-23 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 50 |
| 2023-03-22 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 4,600 |
| 2023-03-21 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-20 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-03-17 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 319 |
| 2023-03-16 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 3 |
| 2023-03-15 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 23 |
| 2023-03-14 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 10 |
| 2023-03-13 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
| 2023-03-10 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 1 |
| 2023-03-09 | $48.51 | $48.51 | $47.46 | $47.46 | $47.46 | 220 |
| 2023-03-08 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 556 |
| 2023-03-07 | $46.01 | $46.01 | $45.85 | $45.85 | $45.85 | 1,100 |
| 2023-03-06 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 0 |
| 2023-03-03 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 4,701 |
| 2023-03-02 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 0 |
| 2023-03-01 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 189 |
| 2023-02-28 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 3 |
| 2023-02-27 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 12 |
| 2023-02-24 | $44.95 | $44.95 | $44.95 | $44.95 | $44.56 | 0 |
| 2023-02-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.56 | 0 |
| 2023-02-22 | $44.95 | $44.95 | $44.95 | $44.95 | $44.56 | 200 |
| 2023-02-21 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 0 |
| 2023-02-17 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 18 |
| 2023-02-16 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 600 |
| 2023-02-15 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 5 |
| 2023-02-14 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 1 |
| 2023-02-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 19 |
| 2023-02-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.35 | 2,218 |
| 2023-02-09 | $44.63 | $44.63 | $44.63 | $44.63 | $44.24 | 100 |
| 2023-02-08 | $45.26 | $45.26 | $45.26 | $45.26 | $44.86 | 2 |
| 2023-02-07 | $45.26 | $45.26 | $45.26 | $45.26 | $44.86 | 10 |
| 2023-02-06 | $45.26 | $45.26 | $45.26 | $45.26 | $44.86 | 1,601 |
| 2023-02-03 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-02-02 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-02-01 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 3 |
| 2023-01-31 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-01-30 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-01-27 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-01-26 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-01-25 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 0 |
| 2023-01-24 | $46.59 | $46.59 | $46.59 | $46.59 | $46.19 | 500 |
| 2023-01-23 | $46.90 | $46.94 | $46.59 | $46.59 | $46.19 | 507 |
| 2023-01-20 | $46.13 | $46.13 | $46.13 | $46.13 | $45.73 | 116 |
| 2023-01-19 | $46.85 | $46.85 | $46.85 | $46.85 | $46.44 | 109 |
| 2023-01-18 | $46.85 | $46.85 | $46.85 | $46.85 | $46.44 | 0 |
| 2023-01-17 | $47.15 | $47.15 | $46.85 | $46.85 | $46.44 | 2,011 |
| 2023-01-13 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-01-12 | $45.00 | $46.00 | $44.81 | $46.00 | $46.00 | 1,302 |
| 2023-01-11 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-01-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-01-09 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-01-06 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-01-05 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 200 |
| 2023-01-04 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 1,600 |
| 2023-01-03 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2022-12-30 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 50 |
| 2022-12-29 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2022-12-28 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 813 |
| 2022-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 129 |
| 2022-12-23 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 4 |
| 2022-12-22 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2022-12-21 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 37 |
| 2022-12-20 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 2,902 |
| 2022-12-19 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 5 |
| 2022-12-16 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2022-12-15 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 0 |
| 2022-12-14 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 1,801 |
| 2022-12-13 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 2 |
| 2022-12-12 | $40.25 | $40.25 | $40.17 | $40.17 | $40.17 | 1,150 |
| 2022-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2022-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2022-12-06 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2022-12-05 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 39 |
| 2022-12-02 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 1,207 |
| 2022-12-01 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 3 |
| 2022-11-30 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 1,700 |
| 2022-11-29 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 603 |
| 2022-11-28 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 2,506 |
| 2022-11-25 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 5,710 |
| 2022-11-23 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2022-11-22 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 2 |
| 2022-11-21 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 900 |
| 2022-11-18 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 9,200 |
| 2022-11-17 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 775 |
| 2022-11-16 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 702 |
| 2022-11-15 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 6 |
| 2022-11-14 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2022-11-11 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2022-11-10 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 100 |
| 2022-11-09 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 1,000 |
| 2022-11-08 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 6,800 |
| 2022-11-07 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 1,300 |
| 2022-11-04 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 4,718 |
| 2022-11-03 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2022-11-02 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2022-11-01 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 27 |
| 2022-10-31 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2022-10-28 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 6 |
| 2022-10-27 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 100 |
| 2022-10-26 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2022-10-25 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2022-10-24 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2022-10-21 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 1,000 |
| 2022-10-20 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 300 |
| 2022-10-19 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 2,500 |
| 2022-10-18 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 1,000 |
| 2022-10-17 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 2 |
| 2022-10-14 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 100 |
| 2022-10-13 | $37.05 | $37.57 | $37.05 | $37.49 | $37.49 | 1,451 |
| 2022-10-12 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 4,430 |
| 2022-10-11 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
| 2022-10-10 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 7 |
| 2022-10-07 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 50 |
| 2022-10-06 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 103 |
| 2022-10-05 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2022-10-04 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 3,300 |
| 2022-10-03 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 2,975 |
| 2022-09-30 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2022-09-29 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 3,300 |
| 2022-09-28 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 3,200 |
| 2022-09-27 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 1,000 |
| 2022-09-26 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 3,637 |
| 2022-09-23 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 350 |
| 2022-09-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 200 |
| 2022-09-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2022-09-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 200 |
| 2022-09-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2022-09-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 107 |
| 2022-09-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-09-14 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 700 |
| 2022-09-13 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 0 |
| 2022-09-12 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 1,000 |
| 2022-09-09 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 125 |
| 2022-09-08 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 1,400 |
| 2022-09-07 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 2,000 |
| 2022-09-06 | $39.50 | $40.25 | $39.50 | $40.25 | $40.25 | 2,000 |
| 2022-09-02 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 2,700 |
| 2022-09-01 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1,301 |
| 2022-08-31 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2022-08-30 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 1 |
| 2022-08-29 | $41.66 | $41.66 | $41.66 | $41.66 | $41.31 | 1 |
| 2022-08-26 | $41.66 | $41.66 | $41.66 | $41.66 | $41.31 | 0 |
| 2022-08-25 | $41.66 | $41.66 | $41.66 | $41.66 | $41.31 | 1 |
| 2022-08-24 | $41.66 | $41.66 | $41.66 | $41.66 | $41.31 | 34,505 |
| 2022-08-23 | $41.99 | $41.99 | $41.99 | $41.99 | $41.63 | 0 |
| 2022-08-22 | $41.99 | $41.99 | $41.99 | $41.99 | $41.63 | 1,100 |
| 2022-08-19 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 0 |
| 2022-08-18 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 0 |
| 2022-08-17 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 1,609 |
| 2022-08-16 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 0 |
| 2022-08-15 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 94 |
| 2022-08-12 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 990 |
| 2022-08-11 | $40.93 | $40.93 | $40.47 | $40.47 | $40.13 | 500 |
| 2022-08-10 | $40.77 | $40.77 | $40.77 | $40.77 | $40.42 | 108 |
| 2022-08-09 | $39.42 | $39.42 | $39.42 | $39.42 | $39.09 | 200 |
| 2022-08-08 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 63 |
| 2022-08-05 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 1 |
| 2022-08-04 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 26 |
| 2022-08-03 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 703 |
| 2022-08-02 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 0 |
| 2022-08-01 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 1,000 |
| 2022-07-29 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 0 |
| 2022-07-28 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 0 |
| 2022-07-27 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 0 |
| 2022-07-26 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 3,315 |
| 2022-07-25 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 81 |
| 2022-07-22 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 7,500 |
| 2022-07-21 | $37.46 | $37.46 | $37.46 | $37.46 | $37.14 | 25,600 |
| 2022-07-20 | $39.30 | $39.30 | $39.30 | $39.30 | $38.97 | 300 |
| 2022-07-19 | $39.30 | $39.30 | $39.30 | $39.30 | $38.97 | 9 |
| 2022-07-18 | $39.30 | $39.30 | $39.30 | $39.30 | $38.97 | 0 |
| 2022-07-15 | $39.30 | $39.30 | $39.30 | $39.30 | $38.97 | 409 |
| 2022-07-14 | $39.40 | $39.40 | $39.25 | $39.30 | $38.97 | 3,723 |
| 2022-07-13 | $40.50 | $40.50 | $40.50 | $40.50 | $40.16 | 3,800 |
| 2022-07-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.16 | 2,745 |
| 2022-07-11 | $40.25 | $40.50 | $40.25 | $40.50 | $40.16 | 2,621 |
| 2022-07-08 | $40.66 | $40.66 | $40.66 | $40.66 | $40.31 | 0 |
| 2022-07-07 | $40.88 | $40.88 | $40.66 | $40.66 | $40.31 | 2,103 |
| 2022-07-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.17 | 2 |
| 2022-07-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.17 | 716 |
| 2022-07-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.17 | 2,509 |
| 2022-06-30 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 22,636 |
| 2022-06-29 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 37,600 |
| 2022-06-28 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 24,700 |
| 2022-06-27 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 9 |
| 2022-06-24 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 2,107 |
| 2022-06-23 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 5,792 |
| 2022-06-22 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 7,026 |
| 2022-06-21 | $38.01 | $38.01 | $38.01 | $38.01 | $37.68 | 273 |
| 2022-06-17 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 2,500 |
| 2022-06-16 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 3,418 |
| 2022-06-15 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 7,900 |
| 2022-06-14 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 110 |
| 2022-06-13 | $41.09 | $41.09 | $41.09 | $41.09 | $40.74 | 37 |
| 2022-06-10 | $41.09 | $41.09 | $41.09 | $41.09 | $40.74 | 2,203 |
| 2022-06-09 | $41.62 | $41.62 | $41.62 | $41.62 | $41.27 | 5 |
| 2022-06-08 | $41.62 | $41.62 | $41.62 | $41.62 | $41.27 | 15 |
| 2022-06-07 | $41.62 | $41.62 | $41.62 | $41.62 | $41.27 | 4,065 |
| 2022-06-06 | $42.15 | $42.15 | $42.15 | $42.15 | $41.79 | 31 |
| 2022-06-03 | $42.15 | $42.15 | $42.15 | $42.15 | $41.79 | 0 |
| 2022-06-02 | $42.15 | $42.15 | $42.15 | $42.15 | $41.79 | 8 |
| 2022-06-01 | $42.15 | $42.15 | $42.15 | $42.15 | $41.79 | 0 |
| 2022-05-31 | $42.15 | $42.15 | $42.15 | $42.15 | $41.79 | 2,116 |
| 2022-05-27 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 0 |
| 2022-05-26 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 1,936 |
| 2022-05-25 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 31 |
| 2022-05-24 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 4,531 |
| 2022-05-23 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 7,140 |
| 2022-05-20 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 6,005 |
| 2022-05-19 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 5,222 |
| 2022-05-18 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 800 |
| 2022-05-17 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 17 |
| 2022-05-16 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 3 |
| 2022-05-13 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 0 |
| 2022-05-12 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 7 |
| 2022-05-11 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 1,330 |
| 2022-05-10 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 0 |
| 2022-05-09 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 10,215 |
| 2022-05-06 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 2,100 |
| 2022-05-05 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 702 |
| 2022-05-04 | $44.80 | $44.80 | $44.80 | $44.80 | $44.42 | 100 |
| 2022-05-03 | $43.22 | $43.22 | $43.22 | $43.22 | $42.85 | 58 |
| 2022-05-02 | $43.22 | $43.22 | $43.22 | $43.22 | $42.85 | 232,200 |
| 2022-04-29 | $43.22 | $43.22 | $43.22 | $43.22 | $42.85 | 3 |
| 2022-04-28 | $43.22 | $43.22 | $43.22 | $43.22 | $42.85 | 0 |
| 2022-04-27 | $43.22 | $43.22 | $43.22 | $43.22 | $42.85 | 18 |
| 2022-04-26 | $44.10 | $44.10 | $44.10 | $44.10 | $43.73 | 100 |
| 2022-04-25 | $44.10 | $44.10 | $44.10 | $44.10 | $43.73 | 100 |
| 2022-04-22 | $44.60 | $44.65 | $44.60 | $44.65 | $44.27 | 731 |
| 2022-04-21 | $44.76 | $45.05 | $44.76 | $45.05 | $44.67 | 700 |
| 2022-04-20 | $42.98 | $42.98 | $42.98 | $42.98 | $42.61 | 25 |
| 2022-04-19 | $42.98 | $42.98 | $42.98 | $42.98 | $42.61 | 2,410 |
| 2022-04-18 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 8 |
| 2022-04-14 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 8 |
| 2022-04-13 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 19 |
| 2022-04-12 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 6,700 |
| 2022-04-11 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 2,800 |
| 2022-04-08 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 0 |
| 2022-04-07 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 300 |
| 2022-04-06 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 0 |
| 2022-04-05 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 0 |
| 2022-04-04 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 0 |
| 2022-04-01 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 550 |
| 2022-03-31 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 82 |
| 2022-03-30 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 0 |
| 2022-03-29 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 4 |
| 2022-03-28 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 3 |
| 2022-03-25 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 21 |
| 2022-03-24 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 16 |
| 2022-03-23 | $46.37 | $46.37 | $46.37 | $46.37 | $45.98 | 94 |
| 2022-03-22 | $47.19 | $47.19 | $47.19 | $47.19 | $46.79 | 750 |
| 2022-03-21 | $47.19 | $47.19 | $47.19 | $47.19 | $46.79 | 2,804 |
| 2022-03-18 | $46.73 | $47.19 | $46.73 | $47.19 | $46.79 | 2,804 |
| 2022-03-17 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 500 |
| 2022-03-16 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 128 |
| 2022-03-15 | $45.88 | $45.88 | $45.88 | $45.88 | $45.49 | 400 |
| 2022-03-14 | $45.05 | $45.05 | $45.05 | $45.05 | $44.67 | 0 |
| 2022-03-11 | $45.05 | $45.05 | $45.05 | $45.05 | $44.67 | 5,700 |
| 2022-03-10 | $45.05 | $45.05 | $45.05 | $45.05 | $44.67 | 251 |
| 2022-03-09 | $46.73 | $46.73 | $46.73 | $46.73 | $46.33 | 5 |
| 2022-03-08 | $46.73 | $46.73 | $46.73 | $46.73 | $46.33 | 2 |
| 2022-03-07 | $48.58 | $48.58 | $46.73 | $46.73 | $46.33 | 369 |
| 2022-03-04 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 2 |
| 2022-03-03 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 200 |
| 2022-03-02 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 0 |
| 2022-03-01 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 18 |
| 2022-02-28 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 16 |
| 2022-02-25 | $50.89 | $50.89 | $50.89 | $50.89 | $50.46 | 50 |
| 2022-02-24 | $50.89 | $50.89 | $50.89 | $50.89 | $50.02 | 352 |
| 2022-02-23 | $50.89 | $50.89 | $50.89 | $50.89 | $50.02 | 59 |
| 2022-02-22 | $50.89 | $50.89 | $50.89 | $50.89 | $50.02 | 4 |
| 2022-02-18 | $50.89 | $50.89 | $50.89 | $50.89 | $50.02 | 44 |
| 2022-02-17 | $50.89 | $50.89 | $50.89 | $50.89 | $50.02 | 17 |
| 2022-02-16 | $50.86 | $50.89 | $50.86 | $50.89 | $50.02 | 272 |
| 2022-02-15 | $50.33 | $50.33 | $50.33 | $50.33 | $49.46 | 10 |
| 2022-02-14 | $50.33 | $50.33 | $50.33 | $50.33 | $49.46 | 224 |
| 2022-02-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 0 |
| 2022-02-10 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 96 |
| 2022-02-09 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 19 |
| 2022-02-08 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 24 |
| 2022-02-07 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 73 |
| 2022-02-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 8 |
| 2022-02-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 0 |
| 2022-02-02 | $51.00 | $51.00 | $51.00 | $51.00 | $50.12 | 0 |
| 2022-02-01 | $51.93 | $51.93 | $51.00 | $51.00 | $50.12 | 6,435 |
| 2022-01-31 | $49.19 | $50.73 | $49.19 | $50.73 | $49.86 | 673 |
| 2022-01-28 | $46.76 | $47.08 | $46.76 | $47.08 | $46.27 | 465 |
| 2022-01-27 | $47.00 | $47.00 | $47.00 | $47.00 | $46.19 | 1 |
| 2022-01-26 | $47.00 | $47.00 | $47.00 | $47.00 | $46.19 | 300 |
| 2022-01-25 | $45.25 | $45.25 | $45.25 | $45.25 | $44.47 | 35 |
| 2022-01-24 | $45.25 | $45.25 | $45.25 | $45.25 | $44.47 | 9 |
| 2022-01-21 | $45.25 | $45.25 | $45.25 | $45.25 | $44.47 | 50 |
| 2022-01-20 | $45.25 | $45.25 | $45.25 | $45.25 | $44.47 | 3 |
| 2022-01-19 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 235 |
| 2022-01-18 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 235 |
| 2022-01-14 | $45.75 | $45.75 | $45.75 | $45.75 | $44.97 | 843 |
| 2022-01-13 | $43.37 | $43.37 | $43.00 | $43.36 | $42.61 | 3,009 |
| 2022-01-12 | $44.21 | $44.21 | $44.21 | $44.21 | $43.45 | 800 |
| 2022-01-11 | $44.00 | $44.41 | $44.00 | $44.41 | $43.65 | 1,100 |
| 2022-01-10 | $44.29 | $44.29 | $44.20 | $44.20 | $43.44 | 319 |
| 2022-01-07 | $44.44 | $44.44 | $44.44 | $44.44 | $43.67 | 189 |
| 2022-01-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 47 |
| 2022-01-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 76 |
| 2022-01-04 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 105 |
| 2022-01-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 13 |
| 2021-12-31 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 0 |
| 2021-12-30 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 50 |
| 2021-12-29 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 0 |
| 2021-12-28 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 5 |
| 2021-12-27 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 6 |
| 2021-12-23 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 0 |
| 2021-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 0 |
| 2021-12-21 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 18 |
| 2021-12-20 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 88 |
| 2021-12-17 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 95 |
| 2021-12-16 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 39 |
| 2021-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.24 | 200 |
| 2021-12-14 | $43.50 | $43.50 | $43.50 | $43.50 | $42.75 | 0 |
| 2021-12-13 | $43.50 | $43.50 | $43.50 | $43.50 | $42.75 | 1,012 |
| 2021-12-10 | $43.19 | $43.19 | $43.19 | $43.19 | $42.45 | 881 |
| 2021-12-09 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 10 |
| 2021-12-08 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 900 |
| 2021-12-07 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 0 |
| 2021-12-06 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 470 |
| 2021-12-03 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 0 |
| 2021-12-02 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 0 |
| 2021-12-01 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 0 |
| 2021-11-30 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 14 |
| 2021-11-29 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 13 |
| 2021-11-26 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 6 |
| 2021-11-24 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 19 |
| 2021-11-23 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 1 |
| 2021-11-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 2,501 |
| 2021-11-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.03 | 1,350 |
| 2021-11-18 | $40.71 | $41.40 | $40.71 | $41.40 | $40.69 | 4,148 |
| 2021-11-17 | $43.22 | $43.30 | $43.22 | $43.30 | $42.56 | 2,125 |
| 2021-11-16 | $44.31 | $44.31 | $44.31 | $44.31 | $43.55 | 193 |
| 2021-11-15 | $43.64 | $43.64 | $43.64 | $43.64 | $42.89 | 2 |
| 2021-11-12 | $43.64 | $43.64 | $43.64 | $43.64 | $42.89 | 70 |
| 2021-11-11 | $43.64 | $43.64 | $43.64 | $43.64 | $42.89 | 725 |
| 2021-11-10 | $44.01 | $44.01 | $44.01 | $44.01 | $43.25 | 1 |
| 2021-11-09 | $44.01 | $44.01 | $44.01 | $44.01 | $43.25 | 800 |
| 2021-11-08 | $44.01 | $44.01 | $44.01 | $44.01 | $43.25 | 425 |
| 2021-11-05 | $44.99 | $44.99 | $44.99 | $44.99 | $44.22 | 0 |
| 2021-11-04 | $44.91 | $44.99 | $44.91 | $44.99 | $44.22 | 477 |
| 2021-11-03 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 0 |
| 2021-11-02 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 0 |
| 2021-11-01 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 0 |
| 2021-10-29 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 2 |
| 2021-10-28 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 10 |
| 2021-10-27 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 800 |
| 2021-10-26 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 0 |
| 2021-10-25 | $41.68 | $41.68 | $41.68 | $41.68 | $40.96 | 1,500 |
| 2021-10-22 | $42.42 | $42.42 | $42.42 | $42.42 | $41.69 | 0 |
| 2021-10-21 | $42.42 | $42.42 | $42.42 | $42.42 | $41.69 | 0 |
| 2021-10-20 | $42.42 | $42.42 | $42.42 | $42.42 | $41.69 | 0 |
| 2021-10-19 | $42.42 | $42.42 | $42.42 | $42.42 | $41.69 | 500 |
| 2021-10-18 | $42.34 | $42.42 | $42.34 | $42.42 | $41.69 | 251 |
| 2021-10-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.28 | 27 |
| 2021-10-14 | $42.00 | $42.00 | $42.00 | $42.00 | $41.28 | 2 |
| 2021-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.28 | 180 |
| 2021-10-12 | $44.10 | $44.10 | $44.10 | $44.10 | $43.34 | 2 |
| 2021-10-11 | $44.10 | $44.10 | $44.10 | $44.10 | $43.34 | 0 |
| 2021-10-08 | $44.10 | $44.10 | $44.10 | $44.10 | $43.34 | 14 |
| 2021-10-07 | $44.10 | $44.10 | $44.10 | $44.10 | $43.34 | 259 |
| 2021-10-06 | $43.43 | $43.43 | $43.43 | $43.43 | $42.68 | 200 |
| 2021-10-05 | $43.43 | $43.43 | $43.43 | $43.43 | $42.68 | 5 |
| 2021-10-04 | $43.43 | $43.43 | $43.43 | $43.43 | $42.68 | 100 |
| 2021-10-01 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 5 |
| 2021-09-30 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-28 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-27 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-24 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 71 |
| 2021-09-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 2 |
| 2021-09-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 0 |
| 2021-09-17 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 210 |
| 2021-09-16 | $46.95 | $46.95 | $46.95 | $46.95 | $46.14 | 110 |
| 2021-09-15 | $46.10 | $46.10 | $46.10 | $46.10 | $45.31 | 1 |
| 2021-09-14 | $46.10 | $46.10 | $46.10 | $46.10 | $45.31 | 0 |
| 2021-09-13 | $46.10 | $46.10 | $46.10 | $46.10 | $45.31 | 2 |
| 2021-09-10 | $46.10 | $46.10 | $46.10 | $46.10 | $45.31 | 200 |
| 2021-09-09 | $44.19 | $44.19 | $44.19 | $44.19 | $43.43 | 8 |
| 2021-09-08 | $44.19 | $44.19 | $44.19 | $44.19 | $43.43 | 0 |
| 2021-09-07 | $44.19 | $44.19 | $44.19 | $44.19 | $43.43 | 11 |
| 2021-09-03 | $44.19 | $44.19 | $44.19 | $44.19 | $43.43 | 150 |
| 2021-09-02 | $43.55 | $43.55 | $43.55 | $43.55 | $42.80 | 20 |
| 2021-09-01 | $43.55 | $43.55 | $43.55 | $43.55 | $42.80 | 0 |
| 2021-08-31 | $43.55 | $43.55 | $43.55 | $43.55 | $42.80 | 19 |
| 2021-08-30 | $43.55 | $43.55 | $43.55 | $43.55 | $42.80 | 2 |
| 2021-08-27 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 1 |
| 2021-08-26 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 200 |
| 2021-08-25 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 1 |
| 2021-08-24 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 0 |
| 2021-08-23 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 32 |
| 2021-08-20 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 0 |
| 2021-08-19 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 26,303 |
| 2021-08-18 | $43.55 | $43.55 | $43.55 | $43.55 | $42.37 | 105 |
| 2021-08-17 | $44.54 | $44.54 | $44.54 | $44.54 | $43.34 | 1,156 |
| 2021-08-16 | $43.62 | $43.62 | $43.62 | $43.62 | $42.44 | 12 |
| 2021-08-13 | $43.62 | $43.62 | $43.62 | $43.62 | $42.44 | 4 |
| 2021-08-12 | $43.62 | $43.62 | $43.62 | $43.62 | $42.44 | 22 |
| 2021-08-11 | $43.62 | $43.62 | $43.62 | $43.62 | $42.44 | 3 |
| 2021-08-10 | $43.62 | $43.62 | $43.62 | $43.62 | $42.44 | 251 |
| 2021-08-09 | $43.60 | $43.60 | $43.60 | $43.60 | $42.42 | 51 |
| 2021-08-06 | $43.79 | $43.79 | $43.60 | $43.60 | $42.42 | 1,300 |
| 2021-08-05 | $44.40 | $44.40 | $44.40 | $44.40 | $43.21 | 150 |
| 2021-08-04 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 44 |
| 2021-08-03 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 2 |
| 2021-08-02 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 44 |
| 2021-07-30 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 2,055 |
| 2021-07-29 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 3 |
| 2021-07-28 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-27 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-26 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-23 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-22 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-21 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 0 |
| 2021-07-20 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 3 |
| 2021-07-19 | $45.50 | $45.50 | $45.50 | $45.50 | $44.27 | 409 |
| 2021-07-16 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 25 |
| 2021-07-15 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 500 |
| 2021-07-14 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 2 |
| 2021-07-13 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 0 |
| 2021-07-12 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 3 |
| 2021-07-09 | $45.88 | $45.88 | $45.88 | $45.88 | $44.64 | 152 |
| 2021-07-08 | $46.44 | $46.44 | $46.44 | $46.44 | $45.19 | 107 |
| 2021-07-07 | $47.04 | $47.04 | $47.04 | $47.04 | $45.77 | 110 |
| 2021-07-06 | $47.43 | $47.43 | $47.43 | $47.43 | $46.15 | 263 |
| 2021-07-02 | $46.32 | $46.32 | $46.32 | $46.32 | $45.07 | 137 |
| 2021-07-01 | $46.32 | $46.32 | $46.32 | $46.32 | $45.07 | 230 |
| 2021-06-30 | $48.08 | $48.08 | $48.08 | $48.08 | $46.79 | 3 |
| 2021-06-29 | $48.08 | $48.08 | $48.08 | $48.08 | $46.79 | 162 |
| 2021-06-28 | $47.70 | $47.70 | $47.70 | $47.70 | $46.41 | 86,393 |
| 2021-06-25 | $45.89 | $45.89 | $45.89 | $45.89 | $44.65 | 700 |
| 2021-06-24 | $45.89 | $45.89 | $45.89 | $45.89 | $44.65 | 40 |
| 2021-06-23 | $45.89 | $45.89 | $45.89 | $45.89 | $44.65 | 210 |
| 2021-06-22 | $46.30 | $46.30 | $46.30 | $46.30 | $45.05 | 103 |
| 2021-06-21 | $46.19 | $46.19 | $46.19 | $46.19 | $44.95 | 41 |
| 2021-06-18 | $46.19 | $46.19 | $46.19 | $46.19 | $44.95 | 10 |
| 2021-06-17 | $46.19 | $46.19 | $46.19 | $46.19 | $44.95 | 350 |
| 2021-06-16 | $44.80 | $44.80 | $44.80 | $44.80 | $43.59 | 17 |
| 2021-06-15 | $44.80 | $44.80 | $44.80 | $44.80 | $43.59 | 388 |
| 2021-06-14 | $44.80 | $44.80 | $44.80 | $44.80 | $43.59 | 1 |
| 2021-06-11 | $44.80 | $44.80 | $44.80 | $44.80 | $43.59 | 1,627 |
| 2021-06-10 | $45.87 | $45.87 | $45.87 | $45.87 | $44.63 | 20 |
| 2021-06-09 | $45.87 | $45.87 | $45.87 | $45.87 | $44.63 | 9 |
| 2021-06-08 | $45.87 | $45.87 | $45.87 | $45.87 | $44.63 | 5 |
| 2021-06-07 | $45.85 | $45.95 | $45.85 | $45.87 | $44.63 | 1,201 |
| 2021-06-04 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 1 |
| 2021-06-03 | $45.00 | $45.00 | $45.00 | $45.00 | $43.79 | 454 |
| 2021-06-02 | $44.58 | $44.58 | $44.26 | $44.26 | $43.07 | 223 |
| 2021-06-01 | $43.50 | $43.50 | $43.50 | $43.50 | $42.33 | 7,305 |
| 2021-05-28 | $43.83 | $43.83 | $43.83 | $43.83 | $42.65 | 900 |
| 2021-05-27 | $43.54 | $43.83 | $43.51 | $43.83 | $42.65 | 19,325 |
| 2021-05-26 | $44.60 | $44.60 | $44.60 | $44.60 | $43.40 | 1,523 |
| 2021-05-25 | $44.60 | $44.60 | $44.60 | $44.60 | $43.40 | 3,957 |
| 2021-05-24 | $45.08 | $45.08 | $45.08 | $45.08 | $43.86 | 2,715 |
| 2021-05-21 | $45.08 | $45.08 | $45.08 | $45.08 | $43.86 | 0 |
| 2021-05-20 | $45.08 | $45.08 | $45.08 | $45.08 | $43.86 | 13,530 |
| 2021-05-19 | $45.11 | $45.11 | $45.11 | $45.11 | $43.89 | 13,947 |
| 2021-05-18 | $45.11 | $45.11 | $45.11 | $45.11 | $43.89 | 11,481 |
| 2021-05-17 | $43.01 | $43.86 | $43.01 | $43.51 | $42.33 | 9,968 |
| 2021-05-14 | $44.94 | $45.22 | $44.30 | $44.50 | $43.30 | 100,151 |
| 2021-05-13 | $45.00 | $45.08 | $44.16 | $44.16 | $42.97 | 7,414 |
| 2021-05-12 | $42.17 | $44.15 | $42.17 | $44.15 | $42.96 | 1,325 |
| 2021-05-11 | $42.94 | $42.94 | $42.94 | $42.94 | $41.78 | 400 |
| 2021-05-10 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 41 |
| 2021-05-07 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 0 |
| 2021-05-06 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 4 |
| 2021-05-05 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 23 |
| 2021-05-04 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 6 |
| 2021-05-03 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 101 |
| 2021-04-30 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 2 |
| 2021-04-29 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 3 |
| 2021-04-28 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 30 |
| 2021-04-27 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 0 |
| 2021-04-26 | $41.86 | $41.86 | $41.86 | $41.86 | $40.73 | 500 |
| 2021-04-23 | $40.87 | $40.87 | $40.87 | $40.87 | $39.77 | 0 |
| 2021-04-22 | $40.87 | $40.87 | $40.87 | $40.87 | $39.77 | 23 |
| 2021-04-21 | $40.87 | $40.87 | $40.87 | $40.87 | $39.77 | 4 |
| 2021-04-20 | $40.87 | $40.87 | $40.87 | $40.87 | $39.77 | 100 |
| 2021-04-19 | $41.92 | $41.92 | $41.92 | $41.92 | $40.79 | 562 |
| 2021-04-16 | $42.50 | $42.50 | $42.50 | $42.50 | $41.35 | 8,500 |
| 2021-04-15 | $39.93 | $39.93 | $39.93 | $39.93 | $38.85 | 53,825 |
| 2021-04-14 | $39.93 | $39.93 | $39.93 | $39.93 | $38.85 | 2 |
| 2021-04-13 | $39.93 | $39.93 | $39.93 | $39.93 | $38.85 | 0 |
| 2021-04-12 | $39.93 | $39.93 | $39.93 | $39.93 | $38.85 | 512 |
| 2021-04-09 | $40.70 | $40.70 | $40.70 | $40.70 | $39.60 | 25 |
| 2021-04-08 | $40.70 | $40.70 | $40.70 | $40.70 | $39.60 | 1,627 |
| 2021-04-07 | $40.95 | $40.95 | $40.95 | $40.95 | $39.85 | 2 |
| 2021-04-06 | $40.54 | $40.95 | $40.54 | $40.95 | $39.85 | 500 |
| 2021-04-05 | $41.00 | $41.00 | $41.00 | $41.00 | $39.89 | 26 |
| 2021-04-01 | $41.00 | $41.00 | $41.00 | $41.00 | $39.89 | 0 |
| 2021-03-31 | $41.00 | $41.00 | $41.00 | $41.00 | $39.89 | 2,300 |
| 2021-03-30 | $40.89 | $40.89 | $40.89 | $40.89 | $39.79 | 4 |
| 2021-03-29 | $40.89 | $40.89 | $40.89 | $40.89 | $39.79 | 6 |
| 2021-03-26 | $40.89 | $40.89 | $40.89 | $40.89 | $39.79 | 0 |
| 2021-03-25 | $40.64 | $40.89 | $40.64 | $40.89 | $39.79 | 528 |
| 2021-03-24 | $40.15 | $40.15 | $40.15 | $40.15 | $39.07 | 256 |
| 2021-03-23 | $40.73 | $40.73 | $40.73 | $40.73 | $39.63 | 6 |
| 2021-03-22 | $40.73 | $40.73 | $40.73 | $40.73 | $39.63 | 21 |
| 2021-03-19 | $40.73 | $40.73 | $40.73 | $40.73 | $39.63 | 2 |
| 2021-03-18 | $40.73 | $40.73 | $40.73 | $40.73 | $39.63 | 83 |
| 2021-03-17 | $40.73 | $40.73 | $40.73 | $40.73 | $39.63 | 153 |
| 2021-03-16 | $40.93 | $40.93 | $40.73 | $40.73 | $39.63 | 308 |
| 2021-03-15 | $40.68 | $40.68 | $40.68 | $40.68 | $39.58 | 106 |
| 2021-03-12 | $40.33 | $40.33 | $40.33 | $40.33 | $39.24 | 70 |
| 2021-03-11 | $40.33 | $40.33 | $40.33 | $40.33 | $39.24 | 165 |
| 2021-03-10 | $38.88 | $38.88 | $38.88 | $38.88 | $37.83 | 5 |
| 2021-03-09 | $38.88 | $38.88 | $38.88 | $38.88 | $37.83 | 12 |
| 2021-03-08 | $38.88 | $38.88 | $38.88 | $38.88 | $37.83 | 220 |
| 2021-03-05 | $38.88 | $38.88 | $38.88 | $38.88 | $37.83 | 22 |
| 2021-03-04 | $38.88 | $38.88 | $38.88 | $38.88 | $37.83 | 526 |
| 2021-03-03 | $39.01 | $39.01 | $39.01 | $39.01 | $37.96 | 514 |
| 2021-03-02 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 21 |
| 2021-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $38.92 | 5,091 |
| 2021-02-26 | $39.08 | $39.08 | $39.08 | $39.08 | $38.02 | 629 |
| 2021-02-25 | $39.89 | $39.89 | $39.89 | $39.89 | $38.81 | 24 |
| 2021-02-24 | $39.89 | $39.89 | $39.89 | $39.89 | $38.35 | 24 |
| 2021-02-23 | $39.89 | $39.89 | $39.89 | $39.89 | $38.35 | 3 |
| 2021-02-22 | $39.89 | $39.89 | $39.89 | $39.89 | $38.35 | 53 |
| 2021-02-19 | $39.89 | $39.89 | $39.89 | $39.89 | $38.35 | 218 |
| 2021-02-18 | $41.38 | $41.38 | $41.38 | $41.38 | $39.78 | 45 |
| 2021-02-17 | $41.38 | $41.38 | $41.38 | $41.38 | $39.78 | 45 |
| 2021-02-16 | $40.97 | $41.58 | $40.97 | $41.38 | $39.78 | 10,183 |
| 2021-02-12 | $40.02 | $40.61 | $39.62 | $39.62 | $38.09 | 6,241 |
| 2021-02-11 | $40.41 | $40.41 | $40.41 | $40.41 | $38.85 | 4 |
| 2021-02-10 | $40.59 | $40.59 | $40.59 | $40.59 | $39.02 | 5 |
| 2021-02-09 | $40.59 | $40.59 | $40.59 | $40.59 | $39.02 | 5 |
| 2021-02-08 | $40.40 | $40.59 | $40.40 | $40.59 | $39.02 | 119,948 |
| 2021-02-05 | $39.08 | $39.08 | $38.65 | $38.65 | $37.16 | 1,710 |
| 2021-02-04 | $38.65 | $38.65 | $38.65 | $38.65 | $37.16 | 18 |
| 2021-02-03 | $38.44 | $38.65 | $38.44 | $38.65 | $37.16 | 893 |
| 2021-02-02 | $38.33 | $38.33 | $38.33 | $38.33 | $36.85 | 634 |
| 2021-02-01 | $38.33 | $38.33 | $38.33 | $38.33 | $36.85 | 0 |
| 2021-01-29 | $38.17 | $38.33 | $38.17 | $38.33 | $36.85 | 634 |
| 2021-01-28 | $39.14 | $39.14 | $39.14 | $39.14 | $37.63 | 105 |
| 2021-01-27 | $39.15 | $39.15 | $39.14 | $39.14 | $37.63 | 342 |
| 2021-01-26 | $39.24 | $39.24 | $39.24 | $39.24 | $37.73 | 233 |
| 2021-01-25 | $38.55 | $38.55 | $38.55 | $38.55 | $37.06 | 170 |
| 2021-01-22 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 0 |
| 2021-01-21 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 2 |
| 2021-01-20 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 19 |
| 2021-01-19 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 3 |
| 2021-01-15 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 5 |
| 2021-01-14 | $37.73 | $37.73 | $37.73 | $37.73 | $36.27 | 14,226 |
| 2021-01-13 | $37.74 | $37.74 | $37.73 | $37.73 | $36.27 | 347 |
| 2021-01-12 | $38.06 | $38.52 | $38.06 | $38.52 | $37.03 | 2,176 |
| 2021-01-11 | $37.73 | $38.62 | $37.73 | $38.62 | $37.13 | 270 |
| 2021-01-08 | $35.53 | $35.53 | $35.53 | $35.53 | $34.16 | 26 |
| 2021-01-07 | $35.53 | $35.53 | $35.53 | $35.53 | $34.16 | 8 |
| 2021-01-06 | $35.53 | $35.53 | $35.53 | $35.53 | $34.16 | 80 |
| 2021-01-05 | $35.53 | $35.53 | $35.53 | $35.53 | $34.16 | 150 |
| 2021-01-04 | $35.31 | $35.31 | $35.31 | $35.31 | $33.95 | 119 |
| 2020-12-31 | $35.33 | $35.33 | $35.33 | $35.33 | $33.96 | 35 |
| 2020-12-30 | $35.33 | $35.33 | $35.33 | $35.33 | $33.96 | 0 |
| 2020-12-29 | $35.33 | $35.33 | $35.33 | $35.33 | $33.96 | 4 |
| 2020-12-28 | $35.00 | $35.33 | $35.00 | $35.33 | $33.97 | 1,224 |
| 2020-12-24 | $34.63 | $34.63 | $34.63 | $34.63 | $33.29 | 6 |
| 2020-12-23 | $34.63 | $34.63 | $34.63 | $34.63 | $33.29 | 6 |
| 2020-12-22 | $34.63 | $34.63 | $34.63 | $34.63 | $33.29 | 1,600 |
| 2020-12-21 | $34.63 | $34.63 | $34.63 | $34.63 | $33.29 | 6 |
| 2020-12-18 | $34.63 | $34.63 | $34.63 | $34.63 | $33.29 | 165 |
| 2020-12-17 | $34.90 | $34.90 | $34.90 | $34.90 | $33.55 | 5 |
| 2020-12-16 | $34.90 | $34.90 | $34.90 | $34.90 | $33.55 | 1 |
| 2020-12-15 | $34.90 | $34.90 | $34.90 | $34.90 | $33.55 | 11 |
| 2020-12-14 | $34.90 | $34.90 | $34.90 | $34.90 | $33.55 | 1,200 |
| 2020-12-11 | $33.03 | $33.03 | $33.03 | $33.03 | $31.76 | 1 |
| 2020-12-10 | $33.03 | $33.03 | $33.03 | $33.03 | $31.76 | 104 |
| 2020-12-09 | $33.03 | $33.03 | $33.03 | $33.03 | $31.76 | 0 |
| 2020-12-08 | $33.03 | $33.03 | $33.03 | $33.03 | $31.76 | 104 |
| 2020-12-07 | $33.39 | $33.39 | $33.39 | $33.39 | $32.11 | 215 |
| 2020-12-04 | $32.79 | $32.79 | $32.79 | $32.79 | $31.53 | 2,420 |
| 2020-12-03 | $32.09 | $32.09 | $32.09 | $32.09 | $30.85 | 40 |
| 2020-12-02 | $32.14 | $32.14 | $32.09 | $32.09 | $30.85 | 634 |
| 2020-12-01 | $32.33 | $32.33 | $32.33 | $32.33 | $31.08 | 435 |
| 2020-11-30 | $33.22 | $33.22 | $33.22 | $33.22 | $31.94 | 84 |
| 2020-11-27 | $33.22 | $33.22 | $33.22 | $33.22 | $31.94 | 210,119 |
| 2020-11-25 | $32.80 | $32.80 | $32.80 | $32.80 | $31.53 | 302 |
| 2020-11-24 | $32.31 | $32.31 | $32.31 | $32.31 | $31.06 | 280 |
| 2020-11-23 | $31.88 | $31.88 | $31.88 | $31.88 | $30.65 | 47 |
| 2020-11-20 | $31.69 | $31.88 | $31.69 | $31.88 | $30.65 | 1,183 |
| 2020-11-19 | $32.50 | $32.50 | $32.50 | $32.50 | $31.25 | 40 |
| 2020-11-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.25 | 421 |
| 2020-11-17 | $32.45 | $32.45 | $32.45 | $32.45 | $31.20 | 70 |
| 2020-11-16 | $31.93 | $32.45 | $31.93 | $32.45 | $31.20 | 942 |
| 2020-11-13 | $31.69 | $31.69 | $31.69 | $31.69 | $30.46 | 109 |
| 2020-11-12 | $32.54 | $32.54 | $32.50 | $32.50 | $31.25 | 436 |
| 2020-11-11 | $31.21 | $31.21 | $31.21 | $31.21 | $30.01 | 400 |
| 2020-11-10 | $31.21 | $31.21 | $31.21 | $31.21 | $30.01 | 5 |
| 2020-11-09 | $30.90 | $31.21 | $30.85 | $31.21 | $30.01 | 616 |
| 2020-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.80 | 17 |
| 2020-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $29.80 | 0 |
| 2020-11-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.80 | 1 |
| 2020-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.80 | 1 |
| 2020-11-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.80 | 10 |
| 2020-10-30 | $31.01 | $31.01 | $31.00 | $31.00 | $29.80 | 256 |
| 2020-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.77 | 4 |
| 2020-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.77 | 108 |
| 2020-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.77 | 594 |
| 2020-10-26 | $32.73 | $32.73 | $32.73 | $32.73 | $31.47 | 66 |
| 2020-10-23 | $32.73 | $32.73 | $32.73 | $32.73 | $31.47 | 160 |
| 2020-10-22 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 900 |
| 2020-10-21 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 0 |
| 2020-10-20 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 0 |
| 2020-10-19 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 1 |
| 2020-10-16 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 103 |
| 2020-10-15 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 3 |
| 2020-10-14 | $32.88 | $32.88 | $32.88 | $32.88 | $31.61 | 301 |
| 2020-10-13 | $33.05 | $33.05 | $33.05 | $33.05 | $31.78 | 139 |
| 2020-10-12 | $32.47 | $32.47 | $32.47 | $32.47 | $31.22 | 0 |
| 2020-10-09 | $32.47 | $32.47 | $32.47 | $32.47 | $31.22 | 51 |
| 2020-10-08 | $32.47 | $32.47 | $32.47 | $32.47 | $31.22 | 253 |
| 2020-10-07 | $31.15 | $31.15 | $31.15 | $31.15 | $29.95 | 8 |
| 2020-10-06 | $31.15 | $31.15 | $31.15 | $31.15 | $29.95 | 1,951 |
| 2020-10-05 | $31.15 | $31.15 | $31.15 | $31.15 | $29.95 | 89 |
| 2020-10-02 | $31.15 | $31.15 | $31.15 | $31.15 | $29.95 | 54 |
| 2020-10-01 | $31.15 | $31.15 | $31.15 | $31.15 | $29.95 | 110 |
| 2020-09-30 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 1,035 |
| 2020-09-29 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 7 |
| 2020-09-28 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 4 |
| 2020-09-25 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 51 |
| 2020-09-24 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 4,824 |
| 2020-09-23 | $31.03 | $31.03 | $31.03 | $31.03 | $29.83 | 911 |
| 2020-09-22 | $31.47 | $31.47 | $31.47 | $31.47 | $30.26 | 175 |
| 2020-09-21 | $31.41 | $31.41 | $31.41 | $31.41 | $30.20 | 51 |
| 2020-09-18 | $31.48 | $31.48 | $31.41 | $31.41 | $30.20 | 54,537 |
| 2020-09-17 | $31.23 | $32.27 | $31.23 | $32.27 | $31.03 | 646 |
| 2020-09-16 | $32.61 | $32.61 | $32.61 | $32.61 | $31.35 | 11 |
| 2020-09-15 | $32.61 | $32.61 | $32.61 | $32.61 | $31.35 | 6 |
| 2020-09-14 | $32.61 | $32.61 | $32.61 | $32.61 | $31.35 | 231 |
| 2020-09-11 | $31.21 | $31.21 | $31.21 | $31.21 | $30.01 | 978 |
| 2020-09-10 | $31.21 | $31.21 | $31.21 | $31.21 | $30.01 | 1 |
| 2020-09-09 | $31.21 | $31.21 | $31.21 | $31.21 | $30.01 | 75 |
| 2020-09-08 | $30.74 | $31.21 | $30.74 | $31.21 | $30.01 | 705 |
| 2020-09-04 | $31.63 | $31.63 | $31.63 | $31.63 | $30.41 | 1,410 |
| 2020-09-03 | $31.63 | $31.63 | $31.63 | $31.63 | $30.41 | 132 |
| 2020-09-02 | $32.49 | $32.49 | $32.49 | $32.49 | $31.24 | 17 |
| 2020-09-01 | $32.49 | $32.49 | $32.49 | $32.49 | $31.24 | 74 |
| 2020-08-31 | $32.49 | $32.49 | $32.49 | $32.49 | $31.24 | 501 |
| 2020-08-28 | $32.49 | $32.49 | $32.49 | $32.49 | $31.24 | 175 |
| 2020-08-27 | $31.88 | $31.88 | $31.88 | $31.88 | $30.24 | 291 |
| 2020-08-26 | $32.67 | $32.67 | $32.67 | $32.67 | $30.98 | 246 |
| 2020-08-25 | $32.55 | $32.55 | $32.55 | $32.55 | $30.87 | 111 |
| 2020-08-24 | $32.61 | $32.61 | $32.61 | $32.61 | $30.93 | 158 |
| 2020-08-21 | $32.67 | $32.67 | $32.67 | $32.67 | $30.98 | 811 |
| 2020-08-20 | $32.68 | $32.68 | $32.68 | $32.68 | $30.99 | 314 |
| 2020-08-19 | $32.25 | $32.25 | $32.25 | $32.25 | $30.59 | 101 |
| 2020-08-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.82 | 274 |
| 2020-08-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.82 | 247 |
| 2020-08-14 | $32.57 | $32.57 | $32.57 | $32.57 | $30.89 | 224 |
| 2020-08-13 | $32.57 | $32.57 | $32.57 | $32.57 | $30.89 | 314 |
| 2020-08-12 | $32.57 | $32.57 | $32.57 | $32.57 | $30.89 | 84 |
| 2020-08-11 | $32.22 | $32.57 | $32.22 | $32.57 | $30.89 | 2,106 |
| 2020-08-10 | $31.68 | $31.68 | $31.48 | $31.48 | $29.86 | 527 |
| 2020-08-07 | $30.82 | $30.96 | $30.82 | $30.96 | $29.36 | 940 |
| 2020-08-06 | $31.67 | $31.67 | $31.11 | $31.11 | $29.51 | 665 |
| 2020-08-05 | $31.43 | $31.45 | $31.43 | $31.45 | $29.83 | 985 |
| 2020-08-04 | $30.55 | $31.67 | $30.55 | $31.43 | $29.81 | 7,752 |
| 2020-08-03 | $29.75 | $29.75 | $28.96 | $29.42 | $27.90 | 12,781 |
| 2020-07-31 | $32.72 | $32.72 | $32.72 | $32.72 | $31.03 | 5 |
| 2020-07-30 | $32.72 | $32.72 | $32.72 | $32.72 | $31.03 | 16 |
| 2020-07-29 | $32.72 | $32.72 | $32.72 | $32.72 | $31.03 | 200 |
| 2020-07-28 | $32.72 | $32.72 | $32.72 | $32.72 | $31.03 | 1 |
| 2020-07-27 | $33.00 | $33.00 | $32.72 | $32.72 | $31.03 | 4,017 |
| 2020-07-24 | $32.97 | $32.97 | $32.97 | $32.97 | $31.27 | 0 |
| 2020-07-23 | $32.97 | $32.97 | $32.97 | $32.97 | $31.27 | 32 |
| 2020-07-22 | $32.97 | $32.97 | $32.97 | $32.97 | $31.27 | 32 |
| 2020-07-21 | $32.97 | $32.97 | $32.97 | $32.97 | $31.27 | 2,108 |
| 2020-07-20 | $32.97 | $32.97 | $32.97 | $32.97 | $31.27 | 37 |
| 2020-07-17 | $33.17 | $33.17 | $32.97 | $32.97 | $31.27 | 1,118 |
| 2020-07-16 | $31.04 | $31.04 | $31.04 | $31.04 | $29.44 | 228 |
| 2020-07-15 | $31.04 | $31.04 | $31.04 | $31.04 | $29.44 | 0 |
| 2020-07-14 | $31.04 | $31.04 | $31.04 | $31.04 | $29.44 | 15 |
| 2020-07-13 | $31.04 | $31.04 | $31.04 | $31.04 | $29.44 | 0 |
| 2020-07-10 | $31.04 | $31.04 | $31.04 | $31.04 | $29.44 | 254 |
| 2020-07-09 | $30.56 | $30.56 | $30.56 | $30.56 | $28.98 | 158 |
| 2020-07-08 | $32.49 | $32.49 | $32.49 | $32.49 | $30.81 | 168 |
| 2020-07-07 | $32.49 | $32.49 | $32.49 | $32.49 | $30.81 | 861 |
| 2020-07-06 | $32.53 | $32.53 | $32.03 | $32.03 | $30.38 | 1,206 |
| 2020-07-02 | $31.67 | $31.67 | $31.67 | $31.67 | $30.04 | 8,453 |
| 2020-07-01 | $31.67 | $31.67 | $31.67 | $31.67 | $30.04 | 1,308 |
| 2020-06-30 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 313 |
| 2020-06-29 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 15 |
| 2020-06-26 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 5 |
| 2020-06-25 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 20 |
| 2020-06-24 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 35 |
| 2020-06-23 | $34.18 | $34.18 | $34.18 | $34.18 | $32.42 | 612 |
| 2020-06-22 | $35.43 | $35.43 | $35.43 | $35.43 | $33.60 | 5 |
| 2020-06-19 | $35.43 | $35.43 | $35.43 | $35.43 | $33.60 | 0 |
| 2020-06-18 | $35.43 | $35.43 | $35.43 | $35.43 | $33.60 | 31 |
| 2020-06-17 | $35.43 | $35.43 | $35.43 | $35.43 | $33.60 | 132 |
| 2020-06-16 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 44 |
| 2020-06-15 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 5 |
| 2020-06-12 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 5 |
| 2020-06-11 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 0 |
| 2020-06-10 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 20 |
| 2020-06-09 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 0 |
| 2020-06-08 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 0 |
| 2020-06-05 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 1 |
| 2020-06-04 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 251 |
| 2020-06-03 | $36.02 | $36.02 | $36.02 | $36.02 | $34.16 | 116 |
| 2020-06-02 | $33.34 | $33.34 | $33.34 | $33.34 | $31.62 | 0 |
| 2020-06-01 | $33.34 | $33.34 | $33.34 | $33.34 | $31.62 | 20 |
| 2020-05-29 | $33.34 | $33.34 | $33.34 | $33.34 | $31.62 | 1,188 |
| 2020-05-28 | $33.34 | $33.34 | $33.34 | $33.34 | $31.62 | 7,664 |
| 2020-05-27 | $33.34 | $33.34 | $33.34 | $33.34 | $31.62 | 1,100 |
| 2020-05-26 | $32.65 | $32.65 | $32.65 | $32.65 | $30.97 | 1 |
| 2020-05-22 | $32.65 | $32.65 | $32.65 | $32.65 | $30.97 | 2,000 |
| 2020-05-21 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 0 |
| 2020-05-20 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 1 |
| 2020-05-19 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 20 |
| 2020-05-18 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 36 |
| 2020-05-15 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 0 |
| 2020-05-14 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 0 |
| 2020-05-13 | $32.70 | $32.70 | $32.70 | $32.70 | $31.01 | 1,137 |
| 2020-05-12 | $32.58 | $32.58 | $32.58 | $32.58 | $30.90 | 0 |
| 2020-05-11 | $32.58 | $32.58 | $32.58 | $32.58 | $30.90 | 2 |
| 2020-05-08 | $32.58 | $32.58 | $32.58 | $32.58 | $30.90 | 432 |
| 2020-05-07 | $31.20 | $31.57 | $31.20 | $31.57 | $29.94 | 1,220 |
| 2020-05-06 | $32.28 | $32.28 | $32.28 | $32.28 | $30.61 | 0 |
| 2020-05-05 | $32.28 | $32.28 | $32.28 | $32.28 | $30.61 | 375 |
| 2020-05-04 | $33.89 | $33.89 | $33.89 | $33.89 | $32.14 | 0 |
| 2020-05-01 | $33.89 | $33.89 | $33.89 | $33.89 | $32.14 | 0 |
| 2020-04-30 | $33.89 | $33.89 | $33.89 | $33.89 | $32.14 | 7 |
| 2020-04-29 | $33.89 | $33.89 | $33.89 | $33.89 | $32.14 | 103 |
| 2020-04-28 | $34.10 | $34.10 | $34.10 | $34.10 | $32.34 | 105 |
| 2020-04-27 | $34.19 | $34.19 | $34.19 | $34.19 | $32.43 | 375 |
| 2020-04-24 | $32.93 | $32.93 | $32.93 | $32.93 | $31.23 | 233 |
| 2020-04-23 | $32.93 | $32.93 | $32.93 | $32.93 | $31.23 | 0 |
| 2020-04-22 | $32.93 | $32.93 | $32.93 | $32.93 | $31.23 | 2 |
| 2020-04-21 | $32.93 | $32.93 | $32.93 | $32.93 | $31.23 | 542 |
| 2020-04-20 | $33.48 | $33.48 | $33.48 | $33.48 | $31.75 | 123 |
| 2020-04-17 | $34.48 | $34.48 | $34.48 | $34.48 | $32.70 | 54 |
| 2020-04-16 | $34.48 | $34.48 | $34.48 | $34.48 | $32.70 | 106 |
| 2020-04-15 | $33.45 | $33.45 | $33.45 | $33.45 | $31.72 | 706 |
| 2020-04-14 | $31.81 | $31.81 | $31.81 | $31.81 | $30.17 | 475 |
| 2020-04-13 | $31.81 | $31.81 | $31.81 | $31.81 | $30.17 | 0 |
| 2020-04-09 | $32.75 | $32.75 | $31.81 | $31.81 | $30.17 | 1,115 |
| 2020-04-08 | $33.62 | $33.62 | $33.62 | $33.62 | $31.89 | 0 |
| 2020-04-07 | $33.62 | $33.62 | $33.62 | $33.62 | $31.89 | 0 |
| 2020-04-06 | $33.33 | $33.62 | $33.33 | $33.62 | $31.89 | 328 |
| 2020-04-03 | $34.34 | $34.34 | $34.34 | $34.34 | $32.57 | 311 |
| 2020-04-02 | $34.34 | $34.34 | $34.34 | $34.34 | $32.57 | 0 |
| 2020-04-01 | $34.34 | $34.34 | $34.34 | $34.34 | $32.57 | 2,811 |
| 2020-03-31 | $34.34 | $34.34 | $34.34 | $34.34 | $32.57 | 0 |
| 2020-03-30 | $34.34 | $34.34 | $34.34 | $34.34 | $32.57 | 795 |
| 2020-03-27 | $32.18 | $32.18 | $32.18 | $32.18 | $30.52 | 100 |
| 2020-03-26 | $30.48 | $30.48 | $30.48 | $30.48 | $28.91 | 2 |
| 2020-03-25 | $30.48 | $30.48 | $30.48 | $30.48 | $28.91 | 617 |
| 2020-03-24 | $32.04 | $32.04 | $32.04 | $32.04 | $30.39 | 310 |
| 2020-03-23 | $32.04 | $32.04 | $32.04 | $32.04 | $30.39 | 554 |
| 2020-03-20 | $34.00 | $35.24 | $31.51 | $35.11 | $33.30 | 1,875 |
| 2020-03-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.41 | 2,604 |
| 2020-03-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.41 | 4,222 |
| 2020-03-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.41 | 250 |
| 2020-03-16 | $27.85 | $30.34 | $27.85 | $27.85 | $26.41 | 347 |
| 2020-03-13 | $31.79 | $31.79 | $31.12 | $31.12 | $29.51 | 4,963 |
| 2020-03-12 | $31.87 | $31.87 | $31.87 | $31.87 | $30.23 | 889 |
| 2020-03-11 | $35.75 | $35.75 | $35.75 | $35.75 | $33.91 | 185 |
| 2020-03-10 | $35.86 | $35.86 | $35.86 | $35.86 | $34.01 | 0 |
| 2020-03-09 | $35.86 | $35.86 | $35.86 | $35.86 | $34.01 | 12 |
| 2020-03-06 | $35.86 | $35.86 | $35.86 | $35.86 | $34.01 | 193 |
| 2020-03-05 | $35.18 | $35.18 | $33.69 | $33.69 | $31.95 | 1,300 |
| 2020-03-04 | $34.24 | $34.24 | $34.24 | $34.24 | $32.47 | 250 |
| 2020-03-03 | $34.24 | $34.24 | $34.24 | $34.24 | $32.47 | 22 |
| 2020-03-02 | $34.24 | $34.24 | $34.24 | $34.24 | $32.47 | 147 |
| 2020-02-28 | $34.23 | $34.23 | $34.23 | $34.23 | $32.46 | 207 |
| 2020-02-27 | $35.83 | $35.83 | $35.83 | $35.83 | $33.98 | 245 |
| 2020-02-26 | $35.83 | $35.83 | $35.83 | $35.83 | $33.58 | 1,900 |
| 2020-02-25 | $35.00 | $35.00 | $35.00 | $35.00 | $32.80 | 284 |
| 2020-02-24 | $35.00 | $35.01 | $35.00 | $35.00 | $32.80 | 2,279 |
| 2020-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.80 | 110 |
| 2020-02-20 | $39.17 | $39.17 | $39.17 | $39.17 | $36.71 | 282 |
| 2020-02-19 | $39.17 | $39.17 | $39.17 | $39.17 | $36.71 | 85 |
| 2020-02-18 | $39.17 | $39.17 | $39.17 | $39.17 | $36.71 | 12 |
| 2020-02-14 | $39.17 | $39.17 | $39.17 | $39.17 | $36.71 | 0 |
| 2020-02-13 | $39.17 | $39.17 | $39.17 | $39.17 | $36.71 | 154 |
| 2020-02-12 | $39.18 | $39.18 | $39.17 | $39.17 | $36.71 | 616 |
| 2020-02-11 | $38.73 | $38.73 | $38.73 | $38.73 | $36.30 | 0 |
| 2020-02-10 | $38.73 | $38.73 | $38.73 | $38.73 | $36.30 | 180 |
| 2020-02-07 | $37.60 | $37.60 | $37.60 | $37.60 | $35.24 | 0 |
| 2020-02-06 | $37.60 | $37.60 | $37.60 | $37.60 | $35.24 | 93 |
| 2020-02-05 | $37.60 | $37.60 | $37.60 | $37.60 | $35.24 | 14 |
| 2020-02-04 | $37.60 | $37.60 | $37.60 | $37.60 | $35.24 | 1,000 |
| 2020-02-03 | $37.60 | $37.60 | $37.60 | $37.60 | $35.24 | 0 |
| 2020-01-31 | $37.64 | $37.64 | $37.60 | $37.60 | $35.24 | 600 |
| 2020-01-29 | $38.13 | $38.13 | $38.09 | $38.09 | $35.70 | 900 |
| 2020-01-28 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-27 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-24 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 4 |
| 2020-01-23 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-22 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-21 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 1 |
| 2020-01-17 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 3 |
| 2020-01-16 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-15 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 100 |
| 2020-01-14 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 0 |
| 2020-01-13 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 32 |
| 2020-01-10 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 2 |
| 2020-01-09 | $36.53 | $36.53 | $36.53 | $36.53 | $34.23 | 308 |
| 2020-01-08 | $35.99 | $35.99 | $35.99 | $35.99 | $33.73 | 2 |
| 2020-01-07 | $35.99 | $35.99 | $35.99 | $35.99 | $33.73 | 0 |
| 2020-01-06 | $35.99 | $35.99 | $35.99 | $35.99 | $33.73 | 8,008 |
| 2020-01-03 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2020-01-02 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-31 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 10 |
| 2019-12-30 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 17 |
| 2019-12-27 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-26 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-24 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-23 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-20 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-19 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 100 |
| 2019-12-18 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-17 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-16 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-13 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-12 | $37.39 | $37.39 | $37.39 | $37.39 | $35.04 | 0 |
| 2019-12-11 | $37.13 | $37.67 | $37.13 | $37.39 | $35.04 | 7,700 |
| 2019-12-10 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-12-09 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 8 |
| 2019-12-06 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-12-05 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 200 |
| 2019-12-04 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-12-03 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 16 |
| 2019-12-02 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-29 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-27 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 29 |
| 2019-11-26 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-25 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 2 |
| 2019-11-22 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-21 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-20 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-19 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-18 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 3 |
| 2019-11-15 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-14 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-13 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-12 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-11 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 1 |
| 2019-11-08 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-07 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-06 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 0 |
| 2019-11-05 | $37.77 | $37.77 | $37.77 | $37.77 | $35.40 | 302 |
| 2019-11-04 | $38.08 | $38.08 | $38.08 | $38.08 | $35.69 | 0 |
| 2019-11-01 | $38.08 | $38.08 | $38.08 | $38.08 | $35.69 | 0 |
| 2019-10-31 | $38.08 | $38.08 | $38.08 | $38.08 | $35.69 | 200 |
| 2019-10-30 | $38.96 | $38.96 | $38.96 | $38.96 | $36.51 | 0 |
| 2019-10-29 | $38.96 | $38.96 | $38.96 | $38.96 | $36.51 | 0 |
| 2019-10-28 | $38.96 | $38.96 | $38.96 | $38.96 | $36.51 | 900 |
| 2019-10-25 | $39.91 | $39.91 | $39.91 | $39.91 | $37.40 | 0 |
| 2019-10-24 | $39.91 | $39.91 | $39.91 | $39.91 | $37.40 | 0 |
| 2019-10-23 | $39.91 | $39.91 | $39.91 | $39.91 | $37.40 | 7,500 |
| 2019-10-22 | $39.91 | $39.91 | $39.91 | $39.91 | $37.40 | 400 |
| 2019-10-21 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 0 |
| 2019-10-18 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 0 |
| 2019-10-17 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 0 |
| 2019-10-16 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 0 |
| 2019-10-15 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 96 |
| 2019-10-14 | $38.90 | $38.90 | $38.90 | $38.90 | $36.46 | 391 |
| 2019-10-11 | $39.00 | $39.00 | $39.00 | $39.00 | $36.55 | 0 |
| 2019-10-10 | $39.00 | $39.00 | $39.00 | $39.00 | $36.55 | 3,700 |
| 2019-10-09 | $38.81 | $38.81 | $38.80 | $38.80 | $36.36 | 1,011 |
| 2019-10-08 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2019-10-07 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 70 |
| 2019-10-04 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2019-10-03 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 26 |
| 2019-10-02 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 0 |
| 2019-10-01 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 300 |
| 2019-09-30 | $38.27 | $38.27 | $38.27 | $38.27 | $35.87 | 120 |
| 2019-09-27 | $38.81 | $38.81 | $38.81 | $38.81 | $36.37 | 0 |
| 2019-09-26 | $38.81 | $38.81 | $38.81 | $38.81 | $36.37 | 0 |
| 2019-09-25 | $38.81 | $38.81 | $38.81 | $38.81 | $36.37 | 30 |
| 2019-09-24 | $38.81 | $38.81 | $38.81 | $38.81 | $36.37 | 100 |
| 2019-09-23 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 0 |
| 2019-09-20 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 0 |
| 2019-09-19 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 0 |
| 2019-09-18 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 16 |
| 2019-09-17 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 0 |
| 2019-09-16 | $37.87 | $37.87 | $37.87 | $37.87 | $35.49 | 0 |
| 2019-09-13 | $38.07 | $38.07 | $37.87 | $37.87 | $35.49 | 775 |
| 2019-09-12 | $35.77 | $35.77 | $35.77 | $35.77 | $33.52 | 34 |
| 2019-09-11 | $35.77 | $35.77 | $35.77 | $35.77 | $33.52 | 5 |
| 2019-09-10 | $35.77 | $35.77 | $35.77 | $35.77 | $33.52 | 0 |
| 2019-09-09 | $35.77 | $35.77 | $35.77 | $35.77 | $33.52 | 300 |
| 2019-09-06 | $35.77 | $35.77 | $35.77 | $35.77 | $33.52 | 100 |
| 2019-09-05 | $34.91 | $34.91 | $34.91 | $34.91 | $32.72 | 0 |
| 2019-09-04 | $34.91 | $34.91 | $34.91 | $34.91 | $32.72 | 0 |
| 2019-09-03 | $34.91 | $34.91 | $34.91 | $34.91 | $32.72 | 0 |
| 2019-08-30 | $34.91 | $34.91 | $34.91 | $34.91 | $32.72 | 1 |
| 2019-08-29 | $34.91 | $34.91 | $34.91 | $34.91 | $32.72 | 97 |
| 2019-08-28 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-27 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-26 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-23 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-22 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-21 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 28 |
| 2019-08-20 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-19 | $34.91 | $34.91 | $34.91 | $34.91 | $32.30 | 0 |
| 2019-08-15 | $34.95 | $34.95 | $34.91 | $34.91 | $32.30 | 700 |
| 2019-08-14 | $34.95 | $34.95 | $34.91 | $34.91 | $32.30 | 700 |
| 2019-08-13 | $34.95 | $34.95 | $34.91 | $34.91 | $32.30 | 742 |
| 2019-08-12 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 100 |
| 2019-08-09 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 100 |
| 2019-08-08 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 0 |
| 2019-08-07 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 100 |
| 2019-08-06 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 80 |
| 2019-08-05 | $35.16 | $35.16 | $35.16 | $35.16 | $32.53 | 100 |
| 2019-08-02 | $34.35 | $34.35 | $34.35 | $34.35 | $31.78 | 100 |
| 2019-08-01 | $34.35 | $34.35 | $34.35 | $34.35 | $31.78 | 10 |
| 2019-07-31 | $34.35 | $34.35 | $34.35 | $34.35 | $31.78 | 100 |
| 2019-07-30 | $34.96 | $34.96 | $34.96 | $34.96 | $32.35 | 100 |
| 2019-07-29 | $34.96 | $34.96 | $34.96 | $34.96 | $32.35 | 6 |
| 2019-07-26 | $34.96 | $34.96 | $34.96 | $34.96 | $32.35 | 100 |
| 2019-07-25 | $34.95 | $34.95 | $34.95 | $34.95 | $32.34 | 0 |
| 2019-07-24 | $35.00 | $35.00 | $34.95 | $34.95 | $32.34 | 400 |
| 2019-07-23 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-22 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-19 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 1 |
| 2019-07-18 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 2 |
| 2019-07-17 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-16 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-15 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-12 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 0 |
| 2019-07-11 | $34.43 | $34.43 | $34.43 | $34.43 | $31.86 | 26,400 |
| 2019-07-10 | $34.47 | $34.47 | $34.43 | $34.43 | $31.86 | 252 |
| 2019-07-09 | $34.21 | $34.21 | $34.21 | $34.21 | $31.65 | 0 |
| 2019-07-08 | $34.21 | $34.21 | $34.21 | $34.21 | $31.65 | 0 |
| 2019-07-05 | $34.21 | $34.21 | $34.21 | $34.21 | $31.65 | 0 |
| 2019-07-03 | $34.21 | $34.21 | $34.21 | $34.21 | $31.65 | 61,265 |
| 2019-07-02 | $34.21 | $34.21 | $34.21 | $34.21 | $31.65 | 1,100 |
| 2019-07-01 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 27,400 |
| 2019-06-28 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 0 |
| 2019-06-27 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 0 |
| 2019-06-26 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 20 |
| 2019-06-25 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 0 |
| 2019-06-24 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 20 |
| 2019-06-21 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 0 |
| 2019-06-20 | $34.22 | $34.22 | $34.22 | $34.22 | $31.66 | 500 |
| 2019-06-18 | $34.16 | $34.16 | $34.16 | $34.16 | $31.61 | 0 |
| 2019-06-17 | $34.16 | $34.16 | $34.16 | $34.16 | $31.61 | 0 |
| 2019-06-14 | $34.16 | $34.16 | $34.16 | $34.16 | $31.61 | 145 |
| 2019-06-13 | $33.76 | $33.76 | $33.76 | $33.76 | $31.24 | 3,500 |
| 2019-06-12 | $33.76 | $33.76 | $33.76 | $33.76 | $31.24 | 0 |
| 2019-06-11 | $33.76 | $33.76 | $33.76 | $33.76 | $31.24 | 1,700 |
| 2019-06-07 | $33.42 | $33.42 | $33.42 | $33.42 | $30.92 | 15 |
| 2019-06-06 | $33.42 | $33.42 | $33.42 | $33.42 | $30.92 | 586 |
| 2019-06-05 | $33.42 | $33.42 | $33.42 | $33.42 | $30.92 | 0 |
| 2019-06-04 | $33.42 | $33.42 | $33.42 | $33.42 | $30.92 | 100 |
| 2019-06-03 | $34.34 | $34.34 | $34.34 | $34.34 | $31.77 | 700 |
| 2019-05-31 | $34.34 | $34.34 | $34.34 | $34.34 | $31.77 | 35 |
| 2019-05-30 | $34.34 | $34.34 | $34.34 | $34.34 | $31.77 | 0 |
| 2019-05-29 | $34.34 | $34.34 | $34.34 | $34.34 | $31.77 | 0 |
| 2019-05-28 | $34.38 | $34.38 | $34.34 | $34.34 | $31.77 | 444 |
| 2019-05-24 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 2,475 |
| 2019-05-23 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 0 |
| 2019-05-22 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 75 |
| 2019-05-21 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 75 |
| 2019-05-20 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 104 |
| 2019-05-17 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 0 |
| 2019-05-16 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 0 |
| 2019-05-15 | $33.49 | $33.49 | $33.49 | $33.49 | $30.99 | 0 |
| 2019-05-14 | $33.53 | $33.53 | $33.49 | $33.49 | $30.99 | 260 |
| 2019-05-13 | $34.67 | $34.67 | $34.67 | $34.67 | $32.08 | 0 |
| 2019-05-10 | $34.67 | $34.67 | $34.67 | $34.67 | $32.08 | 0 |
| 2019-05-09 | $34.67 | $34.67 | $34.67 | $34.67 | $32.08 | 101 |
| 2019-05-08 | $34.67 | $34.67 | $34.67 | $34.67 | $32.08 | 0 |
| 2019-05-07 | $34.67 | $34.67 | $34.67 | $34.67 | $32.08 | 158 |
| 2019-05-06 | $35.95 | $35.95 | $35.95 | $35.95 | $33.26 | 293 |
| 2019-05-03 | $35.07 | $35.07 | $35.07 | $35.07 | $32.45 | 391 |
| 2019-05-02 | $33.85 | $33.85 | $33.85 | $33.85 | $31.32 | 0 |
| 2019-05-01 | $33.85 | $33.85 | $33.85 | $33.85 | $31.32 | 30 |
| 2019-04-30 | $33.85 | $33.85 | $33.85 | $33.85 | $31.32 | 0 |
| 2019-04-29 | $33.85 | $33.85 | $33.85 | $33.85 | $31.32 | 0 |
| 2019-04-25 | $33.88 | $33.88 | $33.85 | $33.85 | $31.32 | 36,450 |
| 2019-04-24 | $33.19 | $33.75 | $33.16 | $33.75 | $31.23 | 11,560 |
| 2019-04-23 | $33.91 | $33.91 | $33.91 | $33.91 | $31.38 | 60 |
| 2019-04-22 | $33.90 | $34.00 | $33.90 | $33.91 | $31.38 | 775 |
| 2019-04-18 | $33.89 | $33.89 | $33.89 | $33.89 | $31.36 | 0 |
| 2019-04-17 | $33.89 | $33.89 | $33.89 | $33.89 | $31.36 | 100 |
| 2019-04-16 | $34.30 | $34.30 | $34.30 | $34.30 | $31.74 | 3,058 |
| 2019-04-15 | $34.24 | $34.24 | $34.24 | $34.24 | $31.68 | 202 |
| 2019-04-12 | $34.24 | $34.24 | $34.24 | $34.24 | $31.68 | 1,800 |
| 2019-04-11 | $35.06 | $35.06 | $35.06 | $35.06 | $32.44 | 0 |
| 2019-04-10 | $35.06 | $35.06 | $35.06 | $35.06 | $32.44 | 200 |
| 2019-04-09 | $35.51 | $35.51 | $35.51 | $35.51 | $32.86 | 1,050 |
| 2019-04-08 | $36.91 | $36.91 | $36.91 | $36.91 | $34.15 | 842 |
| 2019-04-05 | $36.91 | $36.91 | $36.91 | $36.91 | $34.15 | 30 |
| 2019-04-04 | $37.56 | $37.56 | $36.91 | $36.91 | $34.15 | 1,000 |
| 2019-04-03 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 50 |
| 2019-04-02 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 104 |
| 2019-04-01 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 27,400 |
| 2019-03-29 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 42 |
| 2019-03-28 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 0 |
| 2019-03-27 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 37 |
| 2019-03-26 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 0 |
| 2019-03-25 | $39.12 | $39.12 | $39.12 | $39.12 | $36.20 | 0 |
| 2019-03-22 | $39.16 | $39.16 | $39.12 | $39.12 | $36.20 | 430 |
| 2019-03-21 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 0 |
| 2019-03-20 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 0 |
| 2019-03-19 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 12 |
| 2019-03-18 | $40.62 | $40.62 | $40.62 | $40.62 | $37.59 | 0 |
| 2019-03-14 | $40.77 | $40.77 | $40.62 | $40.62 | $37.59 | 300 |
| 2019-03-13 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 12,647 |
| 2019-03-12 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-11 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-08 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 301 |
| 2019-03-07 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-06 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-05 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-04 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-03-01 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-02-28 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-02-27 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 1 |
| 2019-02-26 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-02-25 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 192 |
| 2019-02-20 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 0 |
| 2019-02-19 | $45.07 | $45.07 | $45.07 | $45.07 | $41.70 | 1,100 |
| 2019-02-15 | $44.40 | $44.40 | $44.40 | $44.40 | $41.08 | 100 |
| 2019-02-14 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-13 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 1,540 |
| 2019-02-12 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-11 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-08 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-07 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-06 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 21 |
| 2019-02-05 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 4,179 |
| 2019-02-04 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 0 |
| 2019-02-01 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 30 |
| 2019-01-31 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 65 |
| 2019-01-30 | $43.60 | $43.60 | $43.60 | $43.60 | $40.34 | 100 |
| 2019-01-29 | $43.82 | $43.82 | $43.82 | $43.82 | $40.55 | 7 |
| 2019-01-28 | $43.82 | $43.82 | $43.82 | $43.82 | $40.55 | 640 |
| 2019-01-25 | $43.82 | $43.82 | $43.82 | $43.82 | $40.55 | 100 |
| 2019-01-24 | $43.37 | $43.37 | $43.37 | $43.37 | $40.13 | 5 |
| 2019-01-23 | $43.37 | $43.37 | $43.37 | $43.37 | $40.13 | 100 |
| 2019-01-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 0 |
| 2019-01-17 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 0 |
| 2019-01-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 0 |
| 2019-01-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 196 |
| 2019-01-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 0 |
| 2019-01-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 0 |
| 2019-01-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.71 | 200 |
| 2019-01-09 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 20 |
| 2019-01-08 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 1 |
| 2019-01-07 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 0 |
| 2019-01-04 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 2,101 |
| 2019-01-03 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 20 |
| 2019-01-02 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 1 |
| 2018-12-31 | $43.21 | $43.21 | $43.21 | $43.21 | $39.98 | 169 |
| 2018-12-28 | $42.00 | $42.00 | $42.00 | $42.00 | $38.86 | 575 |
| 2018-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $38.86 | 3 |
| 2018-12-26 | $42.00 | $42.00 | $42.00 | $42.00 | $38.86 | 0 |
| 2018-12-24 | $42.00 | $42.00 | $42.00 | $42.00 | $38.86 | 2,000 |
| 2018-12-21 | $42.52 | $42.52 | $42.52 | $42.52 | $39.34 | 702 |
| 2018-12-20 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 1 |
| 2018-12-18 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 0 |
| 2018-12-14 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 0 |
| 2018-12-13 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 145 |
| 2018-12-12 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 1,404 |
| 2018-12-11 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 0 |
| 2018-12-10 | $42.88 | $42.88 | $42.88 | $42.88 | $39.68 | 4,440 |
| 2018-12-07 | $43.12 | $43.12 | $42.88 | $42.88 | $39.68 | 350 |
| 2018-12-06 | $42.15 | $42.40 | $42.15 | $42.40 | $39.23 | 600 |
| 2018-12-04 | $42.90 | $42.90 | $42.90 | $42.90 | $39.69 | 0 |
| 2018-12-03 | $42.90 | $42.90 | $42.90 | $42.90 | $39.69 | 100 |
| 2018-11-30 | $44.21 | $44.21 | $44.21 | $44.21 | $40.91 | 0 |
| 2018-11-29 | $44.21 | $44.21 | $44.21 | $44.21 | $40.91 | 0 |
| 2018-11-28 | $44.21 | $44.21 | $44.21 | $44.21 | $40.91 | 70 |
| 2018-11-27 | $44.21 | $44.21 | $44.21 | $44.21 | $40.91 | 0 |
| 2018-11-26 | $44.21 | $44.21 | $44.21 | $44.21 | $40.91 | 100 |
| 2018-11-21 | $43.71 | $43.71 | $43.71 | $43.71 | $40.44 | 0 |
| 2018-11-20 | $43.26 | $43.71 | $43.26 | $43.71 | $40.44 | 35,765 |
| 2018-11-19 | $43.86 | $43.86 | $43.86 | $43.86 | $40.58 | 4,470 |
| 2018-11-16 | $44.66 | $44.66 | $44.66 | $44.66 | $41.32 | 225 |
| 2018-11-15 | $43.59 | $43.59 | $43.59 | $43.59 | $40.33 | 650 |
| 2018-11-14 | $43.90 | $43.90 | $43.90 | $43.90 | $40.62 | 250 |
| 2018-11-13 | $43.26 | $43.26 | $43.26 | $43.26 | $40.03 | 0 |
| 2018-11-12 | $44.13 | $44.13 | $43.26 | $43.26 | $40.03 | 617 |
| 2018-11-09 | $43.02 | $43.02 | $43.02 | $43.02 | $39.81 | 0 |
| 2018-11-08 | $43.02 | $43.02 | $43.02 | $43.02 | $39.81 | 3,100 |
| 2018-11-07 | $43.02 | $43.02 | $43.02 | $43.02 | $39.81 | 0 |
| 2018-11-06 | $43.02 | $43.02 | $43.02 | $43.02 | $39.81 | 0 |
| 2018-11-05 | $43.02 | $43.02 | $43.02 | $43.02 | $39.81 | 300 |
| 2018-11-02 | $43.76 | $43.76 | $43.76 | $43.76 | $40.49 | 15 |
| 2018-11-01 | $43.76 | $43.76 | $43.76 | $43.76 | $40.49 | 300 |
| 2018-10-31 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-30 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 200 |
| 2018-10-29 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-26 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-25 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 2,200 |
| 2018-10-24 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-23 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-22 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-19 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-18 | $42.67 | $42.67 | $42.67 | $42.67 | $39.48 | 0 |
| 2018-10-17 | $42.59 | $42.67 | $42.59 | $42.67 | $39.48 | 531 |
| 2018-10-16 | $44.44 | $44.44 | $44.44 | $44.44 | $41.12 | 0 |
| 2018-10-15 | $44.44 | $44.44 | $44.44 | $44.44 | $41.12 | 0 |
| 2018-10-12 | $44.44 | $44.44 | $44.44 | $44.44 | $41.12 | 520 |
| 2018-10-11 | $43.98 | $44.44 | $43.98 | $44.44 | $41.12 | 400 |
| 2018-10-10 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 1,852 |
| 2018-10-09 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 0 |
| 2018-10-08 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 5 |
| 2018-10-05 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 0 |
| 2018-10-04 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 0 |
| 2018-10-03 | $44.45 | $44.45 | $44.45 | $44.45 | $41.13 | 200 |
| 2018-10-02 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 0 |
| 2018-10-01 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 0 |
| 2018-09-28 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 1 |
| 2018-09-27 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 0 |
| 2018-09-26 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 0 |
| 2018-09-25 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 0 |
| 2018-09-24 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 65 |
| 2018-09-21 | $44.74 | $44.74 | $44.74 | $44.74 | $41.40 | 800 |
| 2018-09-20 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 0 |
| 2018-09-19 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 0 |
| 2018-09-18 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 0 |
| 2018-09-17 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 15 |
| 2018-09-14 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 29 |
| 2018-09-13 | $43.83 | $43.83 | $43.83 | $43.83 | $40.56 | 200 |
| 2018-09-12 | $42.51 | $42.51 | $42.51 | $42.51 | $39.33 | 3,400 |
| 2018-09-11 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 0 |
| 2018-09-10 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 0 |
| 2018-09-07 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 0 |
| 2018-09-06 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 0 |
| 2018-09-05 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 0 |
| 2018-09-04 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 1 |
| 2018-08-31 | $40.53 | $40.53 | $40.53 | $40.53 | $37.50 | 200 |
| 2018-08-30 | $40.51 | $40.51 | $40.51 | $40.51 | $37.48 | 22,737 |
| 2018-08-29 | $40.90 | $40.90 | $40.90 | $40.90 | $37.84 | 1,700 |
| 2018-08-28 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-27 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 20 |
| 2018-08-24 | $41.09 | $41.31 | $41.09 | $41.31 | $37.83 | 380 |
| 2018-08-23 | $41.12 | $41.12 | $41.12 | $41.12 | $37.65 | 0 |
| 2018-08-22 | $41.12 | $41.12 | $41.12 | $41.12 | $37.65 | 100 |
| 2018-08-21 | $41.72 | $41.72 | $41.72 | $41.72 | $38.20 | 250 |
| 2018-08-20 | $41.64 | $41.64 | $41.64 | $41.64 | $38.13 | 400 |
| 2018-08-17 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 30 |
| 2018-08-16 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 0 |
| 2018-08-15 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 0 |
| 2018-08-14 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 0 |
| 2018-08-13 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 14 |
| 2018-08-10 | $40.69 | $40.69 | $40.69 | $40.69 | $37.26 | 166 |
| 2018-08-09 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-08 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-07 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-06 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-03 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-02 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-08-01 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 113 |
| 2018-07-31 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-07-30 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-07-27 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 0 |
| 2018-07-26 | $41.31 | $41.31 | $41.31 | $41.31 | $37.83 | 500 |
| 2018-07-25 | $40.83 | $40.83 | $40.83 | $40.83 | $37.39 | 205 |
| 2018-07-24 | $41.14 | $41.14 | $41.14 | $41.14 | $37.67 | 3 |
| 2018-07-23 | $41.14 | $41.14 | $41.14 | $41.14 | $37.67 | 3 |
| 2018-07-20 | $41.14 | $41.14 | $41.14 | $41.14 | $37.67 | 0 |
| 2018-07-19 | $41.14 | $41.14 | $41.14 | $41.14 | $37.67 | 2 |
| 2018-07-18 | $41.14 | $41.14 | $41.14 | $41.14 | $37.67 | 200 |
| 2018-07-17 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 75 |
| 2018-07-16 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 75 |
| 2018-07-13 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 0 |
| 2018-07-12 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 0 |
| 2018-07-11 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 0 |
| 2018-07-10 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 0 |
| 2018-07-09 | $40.46 | $40.46 | $40.46 | $40.46 | $37.05 | 500 |
| 2018-07-06 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 0 |
| 2018-07-05 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 0 |
| 2018-07-03 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 3,339 |
| 2018-07-02 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 700 |
| 2018-06-29 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 0 |
| 2018-06-28 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 9 |
| 2018-06-27 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 0 |
| 2018-06-26 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 5 |
| 2018-06-25 | $43.47 | $43.47 | $43.47 | $43.47 | $39.81 | 200 |
| 2018-06-22 | $43.55 | $43.55 | $43.55 | $43.55 | $39.88 | 0 |
| 2018-06-21 | $43.55 | $43.55 | $43.55 | $43.55 | $39.88 | 0 |
| 2018-06-20 | $43.55 | $43.55 | $43.55 | $43.55 | $39.88 | 0 |
| 2018-06-19 | $43.55 | $43.55 | $43.55 | $43.55 | $39.88 | 1,200 |
| 2018-06-18 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 22 |
| 2018-06-15 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-14 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-13 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-12 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-11 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-08 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-07 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-06 | $44.34 | $44.34 | $44.34 | $44.34 | $40.60 | 0 |
| 2018-06-05 | $44.56 | $44.56 | $44.34 | $44.34 | $40.60 | 1,110 |
| 2018-06-04 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 0 |
| 2018-06-01 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 0 |
| 2018-05-31 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 0 |
| 2018-05-30 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 0 |
| 2018-05-29 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 0 |
| 2018-05-25 | $44.56 | $44.56 | $44.56 | $44.56 | $40.80 | 625 |
| 2018-05-24 | $44.60 | $44.60 | $44.60 | $44.60 | $40.84 | 244 |
| 2018-05-23 | $43.51 | $43.51 | $43.51 | $43.51 | $39.84 | 179 |
| 2018-05-22 | $43.51 | $43.51 | $43.51 | $43.51 | $39.84 | 10 |
| 2018-05-21 | $43.51 | $43.51 | $43.51 | $43.51 | $39.84 | 0 |
| 2018-05-18 | $43.51 | $43.51 | $43.51 | $43.51 | $39.84 | 1,200 |
| 2018-05-17 | $44.30 | $44.30 | $44.30 | $44.30 | $40.57 | 0 |
| 2018-05-16 | $44.30 | $44.30 | $44.30 | $44.30 | $40.57 | 0 |
| 2018-05-15 | $44.30 | $44.30 | $44.30 | $44.30 | $40.57 | 6,910 |
| 2018-05-14 | $44.30 | $44.30 | $44.30 | $44.30 | $40.57 | 100 |
| 2018-05-11 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-10 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-09 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-08 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-07 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-04 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 0 |
| 2018-05-03 | $43.70 | $43.70 | $43.70 | $43.70 | $40.02 | 200 |
| 2018-05-02 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-05-01 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 8,552 |
| 2018-04-30 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-27 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 2 |
| 2018-04-26 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-25 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-24 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-23 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 50 |
| 2018-04-20 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 25 |
| 2018-04-19 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-18 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 5 |
| 2018-04-17 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 12,500 |
| 2018-04-16 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-13 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-12 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-11 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-10 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 0 |
| 2018-04-09 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 200 |
| 2018-04-06 | $42.91 | $42.91 | $42.91 | $42.91 | $39.29 | 479 |
| 2018-04-05 | $42.91 | $42.91 | $42.91 | $42.91 | $39.29 | 52 |
| 2018-04-04 | $42.91 | $42.91 | $42.91 | $42.91 | $39.29 | 0 |
| 2018-04-03 | $42.91 | $42.91 | $42.91 | $42.91 | $39.29 | 0 |
| 2018-04-02 | $42.91 | $42.91 | $42.91 | $42.91 | $39.29 | 400 |
| 2018-03-29 | $42.98 | $42.98 | $42.98 | $42.98 | $39.36 | 200 |
| 2018-03-28 | $41.76 | $41.76 | $41.76 | $41.76 | $38.24 | 100 |
| 2018-03-27 | $41.77 | $41.77 | $41.77 | $41.77 | $38.25 | 0 |
| 2018-03-26 | $41.77 | $41.77 | $41.77 | $41.77 | $38.25 | 0 |
| 2018-03-23 | $41.77 | $41.77 | $41.77 | $41.77 | $38.25 | 5 |
| 2018-03-22 | $41.77 | $41.77 | $41.77 | $41.77 | $38.25 | 0 |
| 2018-03-21 | $41.77 | $41.77 | $41.77 | $41.77 | $38.25 | 300 |
| 2018-03-20 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 71 |
| 2018-03-19 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-16 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-15 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-14 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-13 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 37 |
| 2018-03-12 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-09 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-08 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-07 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-06 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 0 |
| 2018-03-05 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 192 |
| 2018-03-02 | $40.55 | $40.55 | $40.55 | $40.55 | $37.13 | 324 |
| 2018-03-01 | $40.68 | $40.68 | $40.68 | $40.68 | $37.25 | 400 |
| 2018-02-28 | $41.92 | $41.92 | $41.80 | $41.80 | $38.28 | 500 |
| 2018-02-27 | $41.67 | $41.67 | $41.67 | $41.67 | $38.16 | 0 |
| 2018-02-26 | $41.67 | $41.67 | $41.67 | $41.67 | $38.16 | 0 |
| 2018-02-23 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 0 |
| 2018-02-22 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 0 |
| 2018-02-21 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 0 |
| 2018-02-20 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 0 |
| 2018-02-16 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 0 |
| 2018-02-15 | $41.67 | $41.67 | $41.67 | $41.67 | $37.78 | 200 |
| 2018-02-14 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 0 |
| 2018-02-13 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 1,200 |
| 2018-02-12 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 0 |
| 2018-02-09 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 15 |
| 2018-02-08 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 50 |
| 2018-02-07 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 200 |
| 2018-02-06 | $40.53 | $40.53 | $40.53 | $40.53 | $36.74 | 400 |
| 2018-02-05 | $40.98 | $40.98 | $40.98 | $40.98 | $37.15 | 100 |
| 2018-02-02 | $41.24 | $41.24 | $41.24 | $41.24 | $37.39 | 0 |
| 2018-02-01 | $41.24 | $41.24 | $41.24 | $41.24 | $37.39 | 0 |
| 2018-01-31 | $41.24 | $41.24 | $41.24 | $41.24 | $37.39 | 100 |
| 2018-01-30 | $41.86 | $41.86 | $41.86 | $41.86 | $37.95 | 12 |
| 2018-01-29 | $41.86 | $41.86 | $41.86 | $41.86 | $37.95 | 300 |
| 2018-01-26 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 0 |
| 2018-01-25 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 0 |
| 2018-01-24 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 0 |
| 2018-01-23 | $41.06 | $41.06 | $41.06 | $41.06 | $37.22 | 100 |
| 2018-01-22 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 0 |
| 2018-01-19 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 18 |
| 2018-01-18 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 0 |
| 2018-01-17 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 0 |
| 2018-01-16 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 200 |
| 2018-01-12 | $42.10 | $42.10 | $42.10 | $42.10 | $38.17 | 0 |
| 2018-01-11 | $42.02 | $42.16 | $42.02 | $42.10 | $38.17 | 550 |
| 2018-01-10 | $42.04 | $42.04 | $42.04 | $42.04 | $38.11 | 480 |
| 2018-01-09 | $42.04 | $42.04 | $42.04 | $42.04 | $38.11 | 0 |
| 2018-01-08 | $42.03 | $42.04 | $42.03 | $42.04 | $38.11 | 200 |
| 2018-01-05 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2018-01-04 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2018-01-03 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2018-01-02 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2017-12-29 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2017-12-28 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 60 |
| 2017-12-27 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 0 |
| 2017-12-26 | $41.39 | $41.39 | $41.39 | $41.39 | $37.52 | 400 |
| 2017-12-22 | $41.60 | $41.60 | $41.60 | $41.60 | $37.71 | 0 |
| 2017-12-21 | $41.60 | $41.60 | $41.60 | $41.60 | $37.71 | 100 |
| 2017-12-20 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 0 |
| 2017-12-19 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 11 |
| 2017-12-18 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 4 |
| 2017-12-15 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 50 |
| 2017-12-14 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 0 |
| 2017-12-13 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 101 |
| 2017-12-12 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 0 |
| 2017-12-11 | $41.59 | $41.59 | $41.59 | $41.59 | $37.70 | 700 |
| 2017-12-08 | $41.13 | $41.13 | $41.13 | $41.13 | $37.29 | 0 |
| 2017-12-07 | $41.13 | $41.13 | $41.13 | $41.13 | $37.29 | 4,000 |
| 2017-12-06 | $41.14 | $41.14 | $41.14 | $41.14 | $37.30 | 340 |
| 2017-12-05 | $41.95 | $41.95 | $41.95 | $41.95 | $38.03 | 0 |
| 2017-12-04 | $41.95 | $41.95 | $41.95 | $41.95 | $38.03 | 46 |
| 2017-12-01 | $41.95 | $41.95 | $41.95 | $41.95 | $38.03 | 0 |
| 2017-11-30 | $41.45 | $41.95 | $41.45 | $41.95 | $38.03 | 305 |
| 2017-11-29 | $40.43 | $40.43 | $40.43 | $40.43 | $36.65 | 0 |
| 2017-11-28 | $40.43 | $40.43 | $40.43 | $40.43 | $36.65 | 200 |
| 2017-11-27 | $40.12 | $40.12 | $40.12 | $40.12 | $36.37 | 0 |
| 2017-11-24 | $40.12 | $40.12 | $40.12 | $40.12 | $36.37 | 0 |
| 2017-11-22 | $40.12 | $40.12 | $40.12 | $40.12 | $36.37 | 200 |
| 2017-11-21 | $40.22 | $40.22 | $40.22 | $40.22 | $36.46 | 12 |
| 2017-11-20 | $40.22 | $40.22 | $40.22 | $40.22 | $36.46 | 0 |
| 2017-11-17 | $40.22 | $40.22 | $40.22 | $40.22 | $36.46 | 0 |
| 2017-11-16 | $40.40 | $40.40 | $40.22 | $40.22 | $36.46 | 755 |
| 2017-11-15 | $39.91 | $39.91 | $39.91 | $39.91 | $36.18 | 119 |
| 2017-11-14 | $40.95 | $40.95 | $40.95 | $40.95 | $37.12 | 0 |
| 2017-11-13 | $40.71 | $40.95 | $40.71 | $40.95 | $37.12 | 473 |
| 2017-11-10 | $40.31 | $40.31 | $40.31 | $40.31 | $36.54 | 66 |
| 2017-11-09 | $40.31 | $40.31 | $40.31 | $40.31 | $36.54 | 0 |
| 2017-11-08 | $40.31 | $40.31 | $40.31 | $40.31 | $36.54 | 1 |
| 2017-11-07 | $40.31 | $40.31 | $40.31 | $40.31 | $36.54 | 0 |
| 2017-11-06 | $40.31 | $40.31 | $40.31 | $40.31 | $36.54 | 200 |
| 2017-11-03 | $40.37 | $40.37 | $40.37 | $40.37 | $36.60 | 100 |
| 2017-11-02 | $40.12 | $40.12 | $40.12 | $40.12 | $36.37 | 167 |
| 2017-11-01 | $39.80 | $39.80 | $39.80 | $39.80 | $36.08 | 0 |
| 2017-10-31 | $39.80 | $39.80 | $39.80 | $39.80 | $36.08 | 0 |
| 2017-10-30 | $39.80 | $39.80 | $39.80 | $39.80 | $36.08 | 0 |
| 2017-10-27 | $39.80 | $39.80 | $39.80 | $39.80 | $36.08 | 170 |
| 2017-10-26 | $39.80 | $39.80 | $39.80 | $39.80 | $36.08 | 100 |
| 2017-10-25 | $40.92 | $40.92 | $40.92 | $40.92 | $37.10 | 0 |
| 2017-10-24 | $40.92 | $40.92 | $40.92 | $40.92 | $37.10 | 0 |
| 2017-10-23 | $40.92 | $40.92 | $40.92 | $40.92 | $37.10 | 200 |
| 2017-10-20 | $41.31 | $41.31 | $41.31 | $41.31 | $37.45 | 0 |
| 2017-10-19 | $41.31 | $41.31 | $41.31 | $41.31 | $37.45 | 0 |
| 2017-10-18 | $41.31 | $41.31 | $41.31 | $41.31 | $37.45 | 598 |
| 2017-10-17 | $40.88 | $40.88 | $40.88 | $40.88 | $37.06 | 0 |
| 2017-10-16 | $40.88 | $40.88 | $40.88 | $40.88 | $37.06 | 0 |
| 2017-10-13 | $40.82 | $40.88 | $40.82 | $40.88 | $37.06 | 800 |
| 2017-10-12 | $39.59 | $39.78 | $39.59 | $39.78 | $36.06 | 600 |
| 2017-10-11 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 228 |
| 2017-10-10 | $38.63 | $38.63 | $38.63 | $38.63 | $35.02 | 75 |
| 2017-10-09 | $38.63 | $38.63 | $38.63 | $38.63 | $35.02 | 600 |
| 2017-10-06 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-10-05 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-10-04 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-10-03 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-10-02 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-09-29 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-09-28 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-09-27 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 2,800 |
| 2017-09-26 | $38.15 | $38.15 | $38.15 | $38.15 | $34.59 | 0 |
| 2017-09-25 | $38.26 | $38.26 | $38.15 | $38.15 | $34.59 | 1,000 |
| 2017-09-22 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-21 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-20 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 80 |
| 2017-09-19 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-18 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-15 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-14 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 0 |
| 2017-09-13 | $39.12 | $39.12 | $39.12 | $39.12 | $35.47 | 100 |
| 2017-09-12 | $39.30 | $39.30 | $39.30 | $39.30 | $35.63 | 0 |
| 2017-09-11 | $39.24 | $39.30 | $39.24 | $39.30 | $35.63 | 380 |
| 2017-09-08 | $39.25 | $39.25 | $39.25 | $39.25 | $35.58 | 0 |
| 2017-09-07 | $39.25 | $39.25 | $39.25 | $39.25 | $35.58 | 0 |
| 2017-09-06 | $39.25 | $39.25 | $39.25 | $39.25 | $35.58 | 200 |
| 2017-09-05 | $39.37 | $39.38 | $39.37 | $39.38 | $35.70 | 1,230 |
| 2017-09-01 | $40.63 | $40.63 | $40.63 | $40.63 | $36.83 | 0 |
| 2017-08-31 | $40.63 | $40.63 | $40.63 | $40.63 | $36.83 | 2,858 |
| 2017-08-30 | $40.63 | $40.63 | $40.63 | $40.63 | $36.83 | 0 |
| 2017-08-29 | $40.63 | $40.63 | $40.63 | $40.63 | $36.83 | 0 |
| 2017-08-28 | $40.63 | $40.63 | $40.63 | $40.63 | $36.83 | 1,100 |
| 2017-08-25 | $40.21 | $40.21 | $40.21 | $40.21 | $36.45 | 0 |
| 2017-08-24 | $40.21 | $40.21 | $40.21 | $40.21 | $36.46 | 0 |
| 2017-08-23 | $40.21 | $40.21 | $40.21 | $40.21 | $36.45 | 100 |
| 2017-08-22 | $40.11 | $40.11 | $40.11 | $40.11 | $36.36 | 0 |
| 2017-08-21 | $40.11 | $40.11 | $40.11 | $40.11 | $36.36 | 0 |
| 2017-08-18 | $40.11 | $40.11 | $40.11 | $40.11 | $36.36 | 0 |
| 2017-08-17 | $40.11 | $40.11 | $40.11 | $40.11 | $36.36 | 203 |
| 2017-08-16 | $40.19 | $40.19 | $40.19 | $40.19 | $36.44 | 24 |
| 2017-08-15 | $40.19 | $40.19 | $40.19 | $40.19 | $36.44 | 0 |
| 2017-08-14 | $40.19 | $40.19 | $40.19 | $40.19 | $36.44 | 0 |
| 2017-08-11 | $40.19 | $40.19 | $40.19 | $40.19 | $36.44 | 0 |
| 2017-08-10 | $40.76 | $40.76 | $40.19 | $40.19 | $36.44 | 250 |
| 2017-08-09 | $40.72 | $40.72 | $40.72 | $40.72 | $36.92 | 0 |
| 2017-08-08 | $40.72 | $40.72 | $40.72 | $40.72 | $36.92 | 0 |
| 2017-08-07 | $40.72 | $40.72 | $40.72 | $40.72 | $36.92 | 600 |
| 2017-08-04 | $40.92 | $40.92 | $40.92 | $40.92 | $37.10 | 282,796 |
| 2017-08-03 | $40.37 | $40.37 | $40.37 | $40.37 | $36.60 | 0 |
| 2017-08-02 | $40.37 | $40.37 | $40.37 | $40.37 | $36.60 | 420,000 |
| 2017-08-01 | $40.37 | $40.37 | $40.37 | $40.37 | $36.60 | 336,138 |
| 2017-07-31 | $40.36 | $40.36 | $40.36 | $40.36 | $36.59 | 0 |
| 2017-07-28 | $40.36 | $40.36 | $40.36 | $40.36 | $36.59 | 200 |
| 2017-07-27 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-26 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-25 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-24 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-21 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-20 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 0 |
| 2017-07-19 | $39.75 | $39.75 | $39.75 | $39.75 | $36.04 | 200 |
| 2017-07-18 | $39.85 | $39.85 | $39.85 | $39.85 | $36.13 | 0 |
| 2017-07-17 | $39.85 | $39.85 | $39.85 | $39.85 | $36.13 | 0 |
| 2017-07-14 | $39.85 | $39.85 | $39.85 | $39.85 | $36.13 | 600 |
| 2017-07-13 | $39.90 | $39.90 | $39.90 | $39.90 | $36.17 | 25 |
| 2017-07-12 | $39.90 | $39.90 | $39.90 | $39.90 | $36.17 | 0 |
| 2017-07-11 | $39.90 | $39.90 | $39.90 | $39.90 | $36.17 | 544 |
| 2017-07-10 | $40.25 | $40.25 | $40.25 | $40.25 | $36.49 | 44 |
| 2017-07-07 | $40.25 | $40.25 | $40.25 | $40.25 | $36.49 | 0 |
| 2017-07-06 | $40.67 | $40.67 | $40.25 | $40.25 | $36.49 | 600 |
| 2017-07-05 | $40.58 | $40.58 | $40.58 | $40.58 | $36.79 | 4,730 |
| 2017-07-03 | $40.95 | $40.95 | $40.95 | $40.95 | $37.12 | 0 |
| 2017-06-30 | $41.36 | $41.36 | $40.95 | $40.95 | $37.12 | 325 |
| 2017-06-29 | $42.11 | $42.11 | $42.11 | $42.11 | $38.18 | 0 |
| 2017-06-28 | $41.75 | $42.11 | $41.75 | $42.11 | $38.18 | 500 |
| 2017-06-27 | $42.75 | $42.75 | $42.75 | $42.75 | $38.76 | 0 |
| 2017-06-26 | $42.75 | $42.75 | $42.75 | $42.75 | $38.76 | 0 |
| 2017-06-23 | $42.75 | $42.75 | $42.75 | $42.75 | $38.76 | 0 |
| 2017-06-22 | $42.75 | $42.75 | $42.75 | $42.75 | $38.76 | 100 |
| 2017-06-21 | $43.10 | $43.10 | $43.10 | $43.10 | $39.07 | 100 |
| 2017-06-20 | $42.77 | $42.77 | $42.77 | $42.77 | $38.77 | 0 |
| 2017-06-19 | $42.77 | $42.77 | $42.77 | $42.77 | $38.77 | 1,910 |
| 2017-06-16 | $42.96 | $42.96 | $42.96 | $42.96 | $38.95 | 500 |
| 2017-06-15 | $42.53 | $42.53 | $42.53 | $42.53 | $38.56 | 0 |
| 2017-06-14 | $42.53 | $42.53 | $42.53 | $42.53 | $38.56 | 0 |
| 2017-06-13 | $42.90 | $42.90 | $42.53 | $42.53 | $38.56 | 85,500 |
| 2017-06-12 | $42.55 | $42.55 | $42.55 | $42.55 | $38.57 | 104 |
| 2017-06-09 | $43.38 | $43.38 | $43.38 | $43.38 | $39.33 | 1 |
| 2017-06-08 | $43.38 | $43.38 | $43.38 | $43.38 | $39.33 | 0 |
| 2017-06-07 | $43.38 | $43.38 | $43.38 | $43.38 | $39.33 | 0 |
| 2017-06-06 | $43.38 | $43.38 | $43.38 | $43.38 | $39.33 | 0 |
| 2017-06-05 | $43.38 | $43.38 | $43.38 | $43.38 | $39.33 | 800 |
| 2017-06-02 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-06-01 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-31 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 17 |
| 2017-05-30 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-26 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-25 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-24 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 800 |
| 2017-05-23 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-22 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-19 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-18 | $42.71 | $42.71 | $42.71 | $42.71 | $38.72 | 0 |
| 2017-05-17 | $42.69 | $42.71 | $42.69 | $42.71 | $38.72 | 500 |
| 2017-05-16 | $42.29 | $42.29 | $42.29 | $42.29 | $38.34 | 0 |
| 2017-05-15 | $42.29 | $42.29 | $42.29 | $42.29 | $38.34 | 0 |
| 2017-05-12 | $42.29 | $42.29 | $42.29 | $42.29 | $38.34 | 0 |
| 2017-05-11 | $42.29 | $42.29 | $42.29 | $42.29 | $38.34 | 200 |
| 2017-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $38.98 | 11,110 |
| 2017-05-09 | $43.00 | $43.00 | $43.00 | $43.00 | $38.98 | 1,200 |
| 2017-05-08 | $42.94 | $42.94 | $42.94 | $42.94 | $38.93 | 100 |
| 2017-05-05 | $42.51 | $42.53 | $42.51 | $42.53 | $38.56 | 300 |
| 2017-05-04 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 0 |
| 2017-05-03 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 0 |
| 2017-05-02 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 0 |
| 2017-05-01 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 0 |
| 2017-04-28 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 0 |
| 2017-04-27 | $42.02 | $42.02 | $42.02 | $42.02 | $38.09 | 1,400 |
| 2017-04-26 | $41.90 | $41.90 | $41.55 | $41.55 | $37.67 | 1,400 |
| 2017-04-25 | $41.75 | $41.75 | $41.75 | $41.75 | $37.85 | 300 |
| 2017-04-24 | $41.75 | $41.75 | $41.75 | $41.75 | $37.85 | 0 |
| 2017-04-21 | $41.75 | $41.75 | $41.75 | $41.75 | $37.85 | 0 |
| 2017-04-20 | $41.75 | $41.75 | $41.75 | $41.75 | $37.85 | 300 |
| 2017-04-19 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-18 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-17 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-13 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-12 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-11 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 2 |
| 2017-04-10 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 0 |
| 2017-04-07 | $41.36 | $41.36 | $41.36 | $41.36 | $37.50 | 10 |
| 2017-04-06 | $40.39 | $42.00 | $40.39 | $41.36 | $37.50 | 3,269 |
| 2017-04-05 | $40.89 | $40.89 | $40.89 | $40.89 | $37.07 | 0 |
| 2017-04-04 | $40.89 | $40.89 | $40.89 | $40.89 | $37.07 | 30 |
| 2017-04-03 | $40.33 | $41.33 | $40.32 | $40.89 | $37.07 | 9,500 |
| 2017-03-31 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 1,500 |
| 2017-03-30 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-29 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-28 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-27 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-24 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-23 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-22 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-21 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-20 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-17 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-16 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-15 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-14 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-13 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-10 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 12 |
| 2017-03-09 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 0 |
| 2017-03-08 | $38.41 | $38.41 | $38.41 | $38.41 | $34.82 | 100 |
| 2017-03-07 | $38.14 | $38.14 | $38.14 | $38.14 | $34.58 | 2,400 |
| 2017-03-06 | $39.18 | $39.18 | $39.18 | $39.18 | $35.52 | 0 |
| 2017-03-03 | $39.18 | $39.18 | $39.18 | $39.18 | $35.52 | 0 |
| 2017-03-02 | $39.18 | $39.18 | $39.18 | $39.18 | $35.52 | 300 |
| 2017-03-01 | $39.45 | $39.45 | $39.45 | $39.45 | $35.76 | 0 |
| 2017-02-28 | $39.45 | $39.45 | $39.45 | $39.45 | $35.76 | 200 |
| 2017-02-27 | $38.98 | $38.98 | $38.98 | $38.98 | $35.34 | 0 |
| 2017-02-24 | $38.98 | $38.98 | $38.98 | $38.98 | $35.34 | 0 |
| 2017-02-23 | $38.98 | $38.98 | $38.98 | $38.98 | $16.40 | 0 |
| 2017-02-22 | $38.98 | $38.98 | $38.98 | $38.98 | $16.40 | 0 |
| 2017-02-21 | $38.98 | $38.98 | $38.98 | $38.98 | $16.40 | 0 |
| 2017-02-17 | $38.98 | $38.98 | $38.98 | $38.98 | $16.40 | 0 |
| 2017-02-16 | $38.98 | $38.98 | $38.98 | $38.98 | $16.40 | 0 |
| 2017-02-15 | $39.07 | $39.07 | $38.98 | $38.98 | $16.40 | 1,700 |
| 2017-02-14 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-13 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-10 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-09 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-08 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-07 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-06 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-03 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-02 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-02-01 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-31 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-30 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-27 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-26 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-25 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 0 |
| 2017-01-24 | $39.88 | $39.88 | $39.88 | $39.88 | $16.78 | 100 |
| 2017-01-23 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-20 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-19 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-18 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-17 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-13 | $40.25 | $40.25 | $40.25 | $40.25 | $16.94 | 0 |
| 2017-01-12 | $39.09 | $40.25 | $39.09 | $40.25 | $16.94 | 2,942 |
| 2017-01-11 | $39.59 | $39.59 | $39.59 | $39.59 | $16.66 | 200 |
| 2017-01-10 | $38.51 | $38.51 | $38.51 | $38.51 | $16.20 | 0 |
| 2017-01-09 | $38.51 | $38.51 | $38.51 | $38.51 | $16.20 | 0 |
| 2017-01-06 | $38.51 | $38.51 | $38.51 | $38.51 | $16.20 | 0 |
| 2017-01-05 | $38.51 | $38.51 | $38.51 | $38.51 | $16.20 | 0 |
| 2017-01-04 | $38.51 | $38.51 | $38.51 | $38.51 | $16.20 | 300 |
| 2017-01-03 | $38.07 | $38.18 | $38.07 | $38.10 | $16.03 | 800 |
| 2016-12-30 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-29 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-28 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-27 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-23 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-22 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-21 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-20 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-19 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 100 |
| 2016-12-16 | $39.57 | $39.57 | $39.57 | $39.57 | $16.65 | 0 |
| 2016-12-15 | $39.57 | $39.57 | $39.57 | $39.57 | $16.65 | 0 |
| 2016-12-14 | $39.57 | $39.57 | $39.57 | $39.57 | $16.65 | 0 |
| 2016-12-13 | $39.57 | $39.57 | $39.57 | $39.57 | $16.65 | 700 |
| 2016-12-12 | $38.22 | $38.22 | $38.22 | $38.22 | $16.08 | 0 |
| 2016-12-09 | $38.22 | $38.22 | $38.22 | $38.22 | $16.08 | 0 |
| 2016-12-08 | $38.22 | $38.22 | $38.22 | $38.22 | $16.08 | 400 |
| 2016-12-07 | $38.22 | $38.22 | $38.22 | $38.22 | $16.08 | 0 |
| 2016-12-06 | $38.22 | $38.22 | $38.22 | $38.22 | $16.08 | 0 |
| 2016-12-05 | $38.25 | $38.27 | $38.22 | $38.22 | $16.08 | 515 |
| 2016-12-02 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-12-01 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 0 |
| 2016-11-30 | $39.38 | $39.38 | $39.38 | $39.38 | $16.57 | 103 |
| 2016-11-29 | $40.14 | $40.14 | $40.14 | $40.14 | $16.89 | 100 |
| 2016-11-28 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-25 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-23 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-22 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-21 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 45 |
| 2016-11-18 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 25 |
| 2016-11-17 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-16 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-15 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 1,500 |
| 2016-11-14 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-11 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 0 |
| 2016-11-10 | $40.79 | $40.79 | $40.79 | $40.79 | $17.16 | 100 |
| 2016-11-09 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 0 |
| 2016-11-08 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 0 |
| 2016-11-07 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 0 |
| 2016-11-04 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 50 |
| 2016-11-03 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 3 |
| 2016-11-02 | $41.53 | $41.53 | $41.53 | $41.53 | $17.48 | 0 |
| 2016-11-01 | $42.09 | $42.09 | $41.53 | $41.53 | $17.48 | 2,370 |
| 2016-10-31 | $42.82 | $42.82 | $42.82 | $42.82 | $18.02 | 0 |
| 2016-10-28 | $42.82 | $42.82 | $42.82 | $42.82 | $18.02 | 0 |
| 2016-10-27 | $42.82 | $42.82 | $42.82 | $42.82 | $18.02 | 0 |
| 2016-10-26 | $42.82 | $42.82 | $42.82 | $42.82 | $18.02 | 125 |
| 2016-10-25 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-24 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-21 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-20 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-19 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 10 |
| 2016-10-18 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-17 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 0 |
| 2016-10-14 | $43.19 | $43.19 | $43.19 | $43.19 | $18.17 | 300 |
| 2016-10-13 | $43.13 | $43.13 | $43.13 | $43.13 | $18.15 | 400 |
| 2016-10-12 | $43.13 | $43.13 | $43.13 | $43.13 | $18.15 | 0 |
| 2016-10-11 | $43.13 | $43.13 | $43.13 | $43.13 | $18.15 | 200 |
| 2016-10-10 | $47.17 | $47.17 | $47.17 | $47.17 | $19.85 | 0 |
| 2016-10-07 | $47.17 | $47.17 | $47.17 | $47.17 | $19.85 | 0 |
| 2016-10-06 | $46.65 | $47.17 | $46.54 | $47.17 | $19.85 | 8,300 |
| 2016-10-05 | $46.66 | $46.66 | $46.66 | $46.66 | $19.63 | 2,210 |
| 2016-10-04 | $47.12 | $47.12 | $46.91 | $46.91 | $19.74 | 358 |
| 2016-10-03 | $46.37 | $46.37 | $46.37 | $46.37 | $19.51 | 0 |
| 2016-09-30 | $46.77 | $46.77 | $46.15 | $46.37 | $19.51 | 17,900 |
| 2016-09-29 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-28 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 20 |
| 2016-09-27 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-26 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-23 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 26 |
| 2016-09-22 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 25 |
| 2016-09-21 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-20 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-19 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-16 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-15 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-14 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-13 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-12 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-09 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 1,000 |
| 2016-09-08 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-07 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-06 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-09-02 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 68 |
| 2016-09-01 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-08-31 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-08-30 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 0 |
| 2016-08-29 | $42.04 | $42.04 | $42.04 | $42.04 | $17.69 | 329 |
| 2016-08-26 | $43.19 | $43.19 | $42.95 | $42.95 | $8.73 | 2,200 |
| 2016-08-25 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 0 |
| 2016-08-24 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 0 |
| 2016-08-23 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 0 |
| 2016-08-22 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 0 |
| 2016-08-19 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 0 |
| 2016-08-18 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 175 |
| 2016-08-17 | $43.22 | $43.22 | $43.22 | $43.22 | $8.78 | 0 |
| 2016-08-16 | $43.22 | $43.22 | $43.22 | $43.22 | $8.78 | 0 |
| 2016-08-15 | $43.22 | $43.22 | $43.22 | $43.22 | $8.78 | 400 |
| 2016-08-12 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 0 |
| 2016-08-11 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 50 |
| 2016-08-10 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 0 |
| 2016-08-09 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 700 |
| 2016-08-08 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 0 |
| 2016-08-05 | $41.46 | $41.46 | $41.46 | $41.46 | $8.43 | 300 |
| 2016-08-04 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 0 |
| 2016-08-03 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 0 |
| 2016-08-02 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 50 |
| 2016-08-01 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 100 |
| 2016-07-29 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 1,800 |
| 2016-07-28 | $40.57 | $40.57 | $40.57 | $40.57 | $8.25 | 100 |
| 2016-07-27 | $41.53 | $41.53 | $41.53 | $41.53 | $8.44 | 0 |
| 2016-07-26 | $41.53 | $41.53 | $41.53 | $41.53 | $8.44 | 0 |
| 2016-07-25 | $41.53 | $41.53 | $41.53 | $41.53 | $8.44 | 228 |
| 2016-07-22 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-21 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-20 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-19 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-18 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-15 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-14 | $43.49 | $43.49 | $43.49 | $43.49 | $8.84 | 0 |
| 2016-07-13 | $43.43 | $43.49 | $43.43 | $43.49 | $8.84 | 330 |
| 2016-07-12 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 0 |
| 2016-07-11 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 0 |
| 2016-07-08 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 0 |
| 2016-07-07 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 0 |
| 2016-07-06 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 0 |
| 2016-07-05 | $41.44 | $41.44 | $41.44 | $41.44 | $8.42 | 1,300 |
| 2016-07-01 | $41.64 | $41.64 | $41.64 | $41.64 | $8.46 | 0 |
| 2016-06-30 | $41.64 | $41.64 | $41.64 | $41.64 | $8.46 | 0 |
| 2016-06-29 | $41.64 | $41.64 | $41.64 | $41.64 | $8.46 | 0 |
| 2016-06-28 | $41.64 | $41.64 | $41.64 | $41.64 | $8.46 | 46 |
| 2016-06-27 | $41.64 | $41.64 | $41.64 | $41.64 | $8.46 | 4 |
| 2016-06-24 | $41.63 | $41.64 | $41.63 | $41.64 | $8.46 | 1,100 |
| 2016-06-23 | $42.93 | $42.93 | $42.93 | $42.93 | $8.73 | 0 |
| 2016-06-22 | $42.93 | $42.93 | $42.93 | $42.93 | $8.73 | 300 |
| 2016-06-21 | $41.99 | $41.99 | $41.99 | $41.99 | $8.53 | 0 |
| 2016-06-20 | $41.99 | $41.99 | $41.99 | $41.99 | $8.53 | 10 |
| 2016-06-17 | $41.99 | $41.99 | $41.99 | $41.99 | $8.53 | 0 |
| 2016-06-16 | $41.99 | $41.99 | $41.99 | $41.99 | $8.53 | 0 |
| 2016-06-15 | $41.99 | $41.99 | $41.99 | $41.99 | $8.53 | 245 |
| 2016-06-14 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-13 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-10 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-09 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-08 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-07 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-06 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-03 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-02 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-06-01 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-05-31 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 0 |
| 2016-05-27 | $42.44 | $42.44 | $42.44 | $42.44 | $8.63 | 200 |
| 2016-05-26 | $43.03 | $43.03 | $43.03 | $43.03 | $8.75 | 4 |
| 2016-05-25 | $43.03 | $43.03 | $43.03 | $43.03 | $8.75 | 0 |
| 2016-05-24 | $43.03 | $43.03 | $43.03 | $43.03 | $8.75 | 0 |
| 2016-05-23 | $43.03 | $43.03 | $43.03 | $43.03 | $8.75 | 0 |
| 2016-05-20 | $43.00 | $43.03 | $43.00 | $43.03 | $8.75 | 232 |
| 2016-05-19 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-18 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-17 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-16 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-13 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-12 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 0 |
| 2016-05-11 | $43.12 | $43.12 | $43.12 | $43.12 | $8.76 | 780 |
| 2016-05-10 | $44.24 | $44.24 | $44.24 | $44.24 | $8.99 | 334 |
| 2016-05-09 | $43.57 | $43.57 | $43.57 | $43.57 | $8.86 | 333 |
| 2016-05-06 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-05-05 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-05-04 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-05-03 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-05-02 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-04-29 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-04-28 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-04-27 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 0 |
| 2016-04-26 | $42.14 | $42.14 | $42.14 | $42.14 | $8.56 | 200 |
| 2016-04-25 | $42.27 | $42.27 | $42.27 | $42.27 | $8.59 | 200 |
| 2016-04-22 | $42.71 | $42.78 | $42.25 | $42.25 | $8.59 | 600 |
| 2016-04-21 | $43.36 | $43.36 | $43.36 | $43.36 | $8.81 | 100 |
| 2016-04-20 | $42.97 | $42.97 | $42.96 | $42.96 | $8.73 | 210 |
| 2016-04-19 | $44.00 | $44.00 | $44.00 | $44.00 | $8.94 | 0 |
| 2016-04-18 | $44.00 | $44.00 | $44.00 | $44.00 | $8.94 | 0 |
| 2016-04-15 | $43.83 | $44.20 | $43.83 | $44.00 | $8.94 | 500 |
| 2016-04-14 | $43.10 | $43.10 | $43.10 | $43.10 | $8.76 | 700 |
| 2016-04-13 | $43.10 | $43.10 | $43.10 | $43.10 | $8.76 | 0 |
| 2016-04-12 | $42.31 | $43.10 | $42.28 | $43.10 | $8.76 | 900 |
| 2016-04-11 | $43.00 | $43.00 | $43.00 | $43.00 | $8.74 | 260 |
| 2016-04-08 | $42.56 | $42.56 | $42.56 | $42.56 | $8.65 | 10 |
| 2016-04-07 | $41.81 | $42.56 | $41.30 | $42.56 | $8.65 | 1,400 |
| 2016-04-06 | $41.14 | $41.14 | $41.14 | $41.14 | $8.36 | 1,200 |
| 2016-04-05 | $41.24 | $41.24 | $41.24 | $41.24 | $8.38 | 0 |
| 2016-04-04 | $41.24 | $41.24 | $41.24 | $41.24 | $8.38 | 0 |
| 2016-04-01 | $41.24 | $41.24 | $41.24 | $41.24 | $8.38 | 100 |
| 2016-03-31 | $42.45 | $42.45 | $42.45 | $42.45 | $8.63 | 100 |
| 2016-03-30 | $42.57 | $42.57 | $42.57 | $42.57 | $8.65 | 0 |
| 2016-03-29 | $42.57 | $42.57 | $42.57 | $42.57 | $8.65 | 0 |
| 2016-03-28 | $42.57 | $42.57 | $42.57 | $42.57 | $8.65 | 0 |
| 2016-03-24 | $42.57 | $42.57 | $42.57 | $42.57 | $8.65 | 100 |
| 2016-03-23 | $43.18 | $43.18 | $43.18 | $43.18 | $8.78 | 0 |
| 2016-03-22 | $43.18 | $43.18 | $43.18 | $43.18 | $8.78 | 0 |
| 2016-03-21 | $43.18 | $43.18 | $43.18 | $43.18 | $8.78 | 0 |
| 2016-03-18 | $43.18 | $43.18 | $43.18 | $43.18 | $8.78 | 0 |
| 2016-03-17 | $43.18 | $43.18 | $43.18 | $43.18 | $8.78 | 0 |
| 2016-03-16 | $42.87 | $43.18 | $42.87 | $43.18 | $8.78 | 2,700 |
| 2016-03-15 | $42.90 | $42.99 | $42.90 | $42.99 | $8.74 | 2,000 |
| 2016-03-14 | $42.60 | $42.70 | $42.60 | $42.70 | $8.68 | 500 |
| 2016-03-11 | $40.10 | $40.10 | $40.10 | $40.10 | $8.15 | 0 |
| 2016-03-10 | $40.10 | $40.10 | $40.10 | $40.10 | $8.15 | 0 |
| 2016-03-09 | $40.10 | $40.10 | $40.10 | $40.10 | $8.15 | 100 |
| 2016-03-08 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 0 |
| 2016-03-07 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 0 |
| 2016-03-04 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 0 |
| 2016-03-03 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 0 |
| 2016-03-02 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 0 |
| 2016-03-01 | $40.46 | $40.46 | $40.46 | $40.46 | $8.22 | 100 |
| 2016-02-29 | $40.55 | $40.55 | $40.55 | $40.55 | $8.24 | 0 |
| 2016-02-26 | $40.55 | $40.55 | $40.55 | $40.55 | $8.24 | 700 |
| 2016-02-25 | $39.53 | $39.53 | $39.53 | $39.53 | $8.03 | 0 |
| 2016-02-24 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 1,500 |
| 2016-02-23 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 2 |
| 2016-02-22 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 0 |
| 2016-02-19 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 0 |
| 2016-02-18 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 0 |
| 2016-02-17 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 0 |
| 2016-02-16 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 0 |
| 2016-02-12 | $39.53 | $39.53 | $39.53 | $39.53 | $3.69 | 1,700 |
| 2016-02-11 | $42.49 | $42.49 | $42.49 | $42.49 | $3.97 | 0 |
| 2016-02-10 | $42.49 | $42.49 | $42.49 | $42.49 | $3.97 | 0 |
| 2016-02-09 | $42.49 | $42.49 | $42.49 | $42.49 | $3.97 | 1,000 |
| 2016-02-08 | $45.58 | $45.58 | $45.58 | $45.58 | $4.26 | 0 |
| 2016-02-05 | $45.58 | $45.58 | $45.58 | $45.58 | $4.26 | 0 |
| 2016-02-04 | $45.58 | $45.58 | $45.58 | $45.58 | $4.26 | 0 |
| 2016-02-03 | $45.58 | $45.58 | $45.58 | $45.58 | $4.26 | 1,000 |
| 2016-02-02 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 0 |
| 2016-02-01 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 0 |
| 2016-01-29 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 0 |
| 2016-01-28 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 0 |
| 2016-01-27 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 0 |
| 2016-01-26 | $43.15 | $43.15 | $43.15 | $43.15 | $4.03 | 200 |
| 2016-01-25 | $42.15 | $42.15 | $42.15 | $42.15 | $3.94 | 0 |
| 2016-01-22 | $42.39 | $42.39 | $42.15 | $42.15 | $3.94 | 300 |
| 2016-01-21 | $40.85 | $40.85 | $40.85 | $40.85 | $3.81 | 600 |
| 2016-01-20 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-19 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-15 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-14 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-13 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-12 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-11 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-08 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-07 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-06 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 100 |
| 2016-01-05 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2016-01-04 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 19 |
| 2015-12-31 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 100 |
| 2015-12-30 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-29 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-28 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 30 |
| 2015-12-24 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-23 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-22 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-21 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-18 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-17 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-16 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 0 |
| 2015-12-15 | $43.73 | $43.73 | $43.73 | $43.73 | $4.08 | 190 |
| 2015-12-14 | $44.29 | $44.29 | $44.29 | $44.29 | $4.14 | 0 |
| 2015-12-11 | $44.29 | $44.29 | $44.29 | $44.29 | $4.14 | 0 |
| 2015-12-10 | $44.29 | $44.29 | $44.29 | $44.29 | $4.14 | 200 |
| 2015-12-09 | $44.07 | $44.07 | $44.07 | $44.07 | $4.12 | 0 |
| 2015-12-08 | $44.07 | $44.07 | $44.07 | $44.07 | $4.12 | 0 |
| 2015-12-07 | $44.07 | $44.07 | $44.07 | $44.07 | $4.12 | 60 |
| 2015-12-04 | $44.07 | $44.07 | $44.07 | $44.07 | $4.12 | 530 |
| 2015-12-03 | $45.00 | $45.00 | $45.00 | $45.00 | $4.20 | 2 |
| 2015-12-02 | $45.06 | $45.06 | $45.00 | $45.00 | $4.20 | 300 |
| 2015-12-01 | $45.90 | $45.90 | $45.90 | $45.90 | $4.29 | 1,099 |
| 2015-11-30 | $44.56 | $44.56 | $44.56 | $44.56 | $4.16 | 300 |
| 2015-11-27 | $47.52 | $47.52 | $47.52 | $47.52 | $4.44 | 0 |
| 2015-11-25 | $47.52 | $47.52 | $47.52 | $47.52 | $4.44 | 0 |
| 2015-11-24 | $47.52 | $47.52 | $47.52 | $47.52 | $4.44 | 150 |
| 2015-11-23 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-20 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-19 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-18 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 300 |
| 2015-11-17 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-16 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 700 |
| 2015-11-13 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-12 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-11 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-10 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 0 |
| 2015-11-09 | $46.50 | $46.50 | $46.50 | $46.50 | $4.34 | 300 |
| 2015-11-06 | $46.30 | $46.30 | $46.30 | $46.30 | $4.32 | 0 |
| 2015-11-05 | $46.30 | $46.30 | $46.30 | $46.30 | $4.32 | 0 |
| 2015-11-04 | $46.30 | $46.30 | $46.30 | $46.30 | $4.32 | 25 |
| 2015-11-03 | $46.02 | $46.30 | $46.02 | $46.30 | $4.32 | 10,300 |
| 2015-11-02 | $45.95 | $46.10 | $45.85 | $45.85 | $4.28 | 1,200 |
| 2015-10-30 | $45.49 | $45.49 | $45.49 | $45.49 | $4.25 | 1,000 |
| 2015-10-29 | $45.55 | $45.55 | $45.55 | $45.55 | $4.25 | 100 |
| 2015-10-28 | $45.35 | $45.35 | $45.35 | $45.35 | $4.24 | 0 |
| 2015-10-27 | $45.35 | $45.35 | $45.35 | $45.35 | $4.24 | 0 |
| 2015-10-26 | $44.86 | $45.35 | $44.86 | $45.35 | $4.24 | 7,300 |
| 2015-10-23 | $45.85 | $45.85 | $45.85 | $45.85 | $4.28 | 0 |
| 2015-10-22 | $45.85 | $45.85 | $45.85 | $45.85 | $4.28 | 0 |
| 2015-10-21 | $45.85 | $45.85 | $45.85 | $45.85 | $4.28 | 0 |
| 2015-10-20 | $45.85 | $45.85 | $45.85 | $45.85 | $4.28 | 0 |
| 2015-10-19 | $45.75 | $45.85 | $45.75 | $45.85 | $4.28 | 2,370 |
| 2015-10-16 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-15 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-14 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-13 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-12 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-09 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 0 |
| 2015-10-08 | $45.05 | $45.05 | $45.05 | $45.05 | $4.21 | 100 |
| 2015-10-07 | $45.60 | $45.60 | $45.60 | $45.60 | $4.26 | 0 |
| 2015-10-06 | $45.68 | $45.68 | $45.60 | $45.60 | $4.26 | 3,800 |
| 2015-10-05 | $45.64 | $45.64 | $45.64 | $45.64 | $4.26 | 0 |
| 2015-10-02 | $45.64 | $45.64 | $45.64 | $45.64 | $4.26 | 175 |
| 2015-10-01 | $44.49 | $44.49 | $44.49 | $44.49 | $4.15 | 2 |
| 2015-09-30 | $44.49 | $44.49 | $44.49 | $44.49 | $4.15 | 20 |
| 2015-09-29 | $44.49 | $44.49 | $44.49 | $44.49 | $4.15 | 0 |
| 2015-09-28 | $44.49 | $44.49 | $44.49 | $44.49 | $4.15 | 100 |
| 2015-09-25 | $42.96 | $42.96 | $42.96 | $42.96 | $4.01 | 0 |
| 2015-09-24 | $42.96 | $42.96 | $42.96 | $42.96 | $4.01 | 0 |
| 2015-09-23 | $42.96 | $42.96 | $42.96 | $42.96 | $4.01 | 0 |
| 2015-09-22 | $42.96 | $42.96 | $42.96 | $42.96 | $4.01 | 0 |
| 2015-09-21 | $42.83 | $42.96 | $42.83 | $42.96 | $4.01 | 2,000 |
| 2015-09-18 | $41.50 | $41.50 | $41.50 | $41.50 | $3.88 | 0 |
| 2015-09-17 | $41.60 | $41.60 | $41.50 | $41.50 | $3.88 | 500 |
| 2015-09-16 | $42.15 | $42.15 | $42.15 | $42.15 | $3.94 | 0 |
| 2015-09-15 | $42.15 | $42.15 | $42.15 | $42.15 | $3.94 | 300 |
| 2015-09-14 | $41.28 | $41.28 | $41.28 | $41.28 | $3.86 | 0 |
| 2015-09-11 | $41.28 | $41.28 | $41.28 | $41.28 | $3.86 | 200 |
| 2015-09-10 | $41.00 | $41.00 | $41.00 | $41.00 | $3.83 | 0 |
| 2015-09-09 | $41.00 | $41.00 | $41.00 | $41.00 | $3.83 | 0 |
| 2015-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $3.83 | 0 |
| 2015-09-04 | $41.00 | $41.00 | $41.00 | $41.00 | $3.83 | 589 |
| 2015-09-03 | $41.00 | $41.00 | $41.00 | $41.00 | $3.83 | 0 |
Seven & I Holdings Co. Ltd (SVNDF) News Headlines
Recent Seven & I Holdings Co. Ltd (SVNDF) News
Similar Companies to Seven & I Holdings Co. Ltd (SVNDF) 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 | -- | -- | -- |