Terumo Corporation (TRUMF) Exchange: PINK
Data as of May 6, 2024
$16.81 ($0.31) 1.85%
Terumo Corporation - Daily Information
Click for more stock information on Terumo Corporation.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $17.50 |
| Previous Close | $16.81 |
| High | $17.50 |
| Low | $16.81 |
| Adjusted Open | $17.50 |
| Previous Adjusted Close | $16.81 |
| Adjusted High | $17.50 |
| Adjusted Low | $16.81 |
About Terumo Corporation (TRUMF)
No Description Available
Invest in Terumo Corporation (TRUMF)
Historical Stock Data for Terumo Corporation (TRUMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $17.50 | $17.50 | $16.81 | $16.81 | $16.81 | 1,549 |
| 2024-04-15 | $17.07 | $17.07 | $16.50 | $16.50 | $16.50 | 1,682 |
| 2024-04-12 | $16.71 | $17.31 | $16.71 | $17.31 | $17.31 | 2,183 |
| 2024-04-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 359 |
| 2024-04-10 | $16.88 | $17.35 | $16.88 | $17.35 | $17.35 | 698 |
| 2024-04-09 | $17.14 | $17.76 | $17.14 | $17.76 | $17.76 | 1,488 |
| 2024-04-08 | $17.85 | $17.85 | $16.89 | $17.23 | $17.23 | 1,623 |
| 2024-04-05 | $16.94 | $17.91 | $16.94 | $17.53 | $17.53 | 780 |
| 2024-04-04 | $18.22 | $18.22 | $17.53 | $17.53 | $17.53 | 780 |
| 2024-04-03 | $16.65 | $17.59 | $16.64 | $17.16 | $17.16 | 5,725 |
| 2024-04-02 | $17.82 | $18.23 | $17.41 | $18.12 | $18.12 | 3,132 |
| 2024-04-01 | $17.69 | $18.42 | $17.67 | $18.42 | $18.42 | 2,625 |
| 2024-03-28 | $18.62 | $18.62 | $18.55 | $18.55 | $18.55 | 900 |
| 2024-03-27 | $37.73 | $37.73 | $36.72 | $36.72 | $18.29 | 2,274 |
| 2024-03-26 | $37.23 | $37.23 | $36.20 | $36.29 | $36.29 | 612 |
| 2024-03-25 | $37.06 | $37.06 | $36.36 | $36.91 | $36.91 | 1,113 |
| 2024-03-22 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 632 |
| 2024-03-21 | $38.42 | $38.42 | $37.02 | $37.02 | $37.02 | 803 |
| 2024-03-20 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 453 |
| 2024-03-19 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 886 |
| 2024-03-18 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 371 |
| 2024-03-15 | $39.21 | $39.21 | $37.75 | $37.75 | $37.75 | 1,320 |
| 2024-03-14 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 487 |
| 2024-03-13 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 692 |
| 2024-03-12 | $39.12 | $39.17 | $39.12 | $39.17 | $39.17 | 692 |
| 2024-03-11 | $38.22 | $39.51 | $38.22 | $39.51 | $39.51 | 559 |
| 2024-03-08 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 701 |
| 2024-03-07 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 532 |
| 2024-03-06 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 529 |
| 2024-03-05 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 284 |
| 2024-03-04 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 1,039 |
| 2024-03-01 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 798 |
| 2024-02-29 | $39.60 | $39.60 | $38.03 | $38.03 | $38.03 | 1,033 |
| 2024-02-28 | $39.50 | $39.50 | $38.01 | $38.01 | $38.01 | 2,057 |
| 2024-02-27 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 372 |
| 2024-02-26 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 1,292 |
| 2024-02-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 1,028 |
| 2024-02-22 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 854 |
| 2024-02-21 | $38.57 | $38.57 | $37.25 | $37.25 | $37.25 | 1,007 |
| 2024-02-20 | $38.28 | $38.28 | $36.56 | $36.56 | $36.56 | 1,074 |
| 2024-02-16 | $37.14 | $37.14 | $35.95 | $35.95 | $35.95 | 1,612 |
| 2024-02-15 | $35.63 | $36.85 | $35.63 | $36.85 | $36.85 | 775 |
| 2024-02-14 | $36.83 | $36.83 | $35.57 | $36.80 | $36.80 | 6,646 |
| 2024-02-13 | $36.50 | $36.50 | $35.52 | $36.49 | $36.49 | 1,292 |
| 2024-02-12 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 792 |
| 2024-02-09 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 359 |
| 2024-02-08 | $36.84 | $36.84 | $35.77 | $35.79 | $35.79 | 626 |
| 2024-02-07 | $35.32 | $35.88 | $35.32 | $35.88 | $35.88 | 499 |
| 2024-02-06 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 721 |
| 2024-02-05 | $34.98 | $34.98 | $33.51 | $33.51 | $33.51 | 773 |
| 2024-02-02 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 722 |
| 2024-02-01 | $33.46 | $34.79 | $33.46 | $34.79 | $34.79 | 1,005 |
| 2024-01-31 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 673 |
| 2024-01-30 | $32.56 | $34.05 | $32.56 | $34.05 | $34.05 | 920 |
| 2024-01-29 | $34.34 | $34.34 | $33.20 | $33.20 | $33.20 | 1,715 |
| 2024-01-26 | $33.95 | $33.95 | $33.93 | $33.93 | $33.93 | 834 |
| 2024-01-25 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 537 |
| 2024-01-24 | $33.49 | $33.49 | $33.47 | $33.47 | $33.47 | 970 |
| 2024-01-23 | $35.55 | $35.55 | $34.13 | $35.25 | $35.25 | 1,372 |
| 2024-01-22 | $35.19 | $35.19 | $34.97 | $34.97 | $34.97 | 3,051 |
| 2024-01-19 | $34.88 | $34.88 | $33.55 | $33.55 | $33.55 | 2,648 |
| 2024-01-18 | $34.96 | $34.96 | $34.64 | $34.64 | $34.64 | 769 |
| 2024-01-17 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 869 |
| 2024-01-16 | $35.02 | $35.02 | $33.90 | $33.90 | $33.90 | 3,181 |
| 2024-01-12 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 1,055 |
| 2024-01-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 550 |
| 2024-01-10 | $33.87 | $34.97 | $33.87 | $33.88 | $33.88 | 1,271 |
| 2024-01-09 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 436 |
| 2024-01-08 | $33.13 | $33.13 | $31.94 | $32.87 | $32.87 | 2,946 |
| 2024-01-05 | $32.92 | $32.92 | $32.81 | $32.82 | $32.82 | 1,602 |
| 2024-01-04 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 1,016 |
| 2024-01-03 | $32.66 | $32.66 | $32.65 | $32.65 | $32.65 | 2,289 |
| 2024-01-02 | $32.83 | $32.83 | $32.61 | $32.61 | $32.61 | 3,894 |
| 2023-12-29 | $33.38 | $33.38 | $31.78 | $31.78 | $31.78 | 1,320 |
| 2023-12-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 533 |
| 2023-12-27 | $33.63 | $33.63 | $32.46 | $32.46 | $32.46 | 1,106 |
| 2023-12-26 | $31.58 | $33.22 | $31.33 | $31.33 | $31.33 | 6,683 |
| 2023-12-22 | $32.82 | $32.82 | $31.31 | $31.31 | $31.31 | 1,225 |
| 2023-12-21 | $31.38 | $32.62 | $31.38 | $31.57 | $31.57 | 1,747 |
| 2023-12-20 | $32.27 | $33.55 | $32.27 | $33.55 | $33.55 | 1,192 |
| 2023-12-19 | $31.68 | $33.07 | $31.68 | $32.00 | $32.00 | 2,586 |
| 2023-12-18 | $32.17 | $33.38 | $32.13 | $32.13 | $32.13 | 2,808 |
| 2023-12-15 | $32.22 | $33.34 | $32.22 | $33.27 | $33.27 | 3,849 |
| 2023-12-14 | $33.68 | $33.69 | $32.57 | $33.11 | $33.11 | 2,768 |
| 2023-12-13 | $33.47 | $33.47 | $32.21 | $32.21 | $32.21 | 2,801 |
| 2023-12-12 | $33.04 | $33.04 | $31.50 | $32.63 | $32.63 | 2,488 |
| 2023-12-11 | $32.45 | $32.89 | $32.45 | $32.45 | $32.45 | 6,208 |
| 2023-12-08 | $33.23 | $33.23 | $31.99 | $31.99 | $31.99 | 2,747 |
| 2023-12-07 | $31.91 | $33.21 | $31.91 | $32.55 | $32.55 | 1,892 |
| 2023-12-06 | $32.00 | $32.01 | $31.97 | $31.97 | $31.97 | 1,210 |
| 2023-12-05 | $31.06 | $32.02 | $31.06 | $31.19 | $31.19 | 1,792 |
| 2023-12-04 | $32.47 | $32.51 | $31.49 | $31.49 | $31.49 | 7,294 |
| 2023-12-01 | $32.22 | $32.22 | $31.43 | $31.49 | $31.49 | 2,868 |
| 2023-11-30 | $32.11 | $32.11 | $31.24 | $32.10 | $32.10 | 1,934 |
| 2023-11-29 | $32.37 | $32.37 | $31.50 | $31.50 | $31.50 | 1,341 |
| 2023-11-28 | $31.79 | $31.89 | $31.79 | $31.88 | $31.88 | 1,248 |
| 2023-11-27 | $31.39 | $32.51 | $31.39 | $32.48 | $32.48 | 5,558 |
| 2023-11-24 | $31.46 | $32.68 | $31.46 | $31.46 | $31.46 | 5,069 |
| 2023-11-22 | $30.65 | $31.27 | $30.65 | $30.71 | $30.71 | 1,838 |
| 2023-11-21 | $31.07 | $31.24 | $31.06 | $31.06 | $31.06 | 3,347 |
| 2023-11-20 | $31.39 | $32.88 | $31.39 | $32.73 | $32.73 | 12,779 |
| 2023-11-17 | $30.97 | $32.11 | $30.97 | $31.09 | $31.09 | 1,999 |
| 2023-11-16 | $31.68 | $31.68 | $30.70 | $30.70 | $30.70 | 3,998 |
| 2023-11-15 | $30.84 | $30.92 | $30.84 | $30.92 | $30.92 | 1,360 |
| 2023-11-14 | $28.83 | $31.58 | $28.82 | $30.01 | $30.01 | 2,280 |
| 2023-11-13 | $27.16 | $28.51 | $27.10 | $27.45 | $27.45 | 10,003 |
| 2023-11-10 | $27.02 | $28.36 | $27.02 | $27.18 | $27.18 | 5,693 |
| 2023-11-09 | $27.59 | $28.66 | $27.57 | $27.57 | $27.57 | 2,276 |
| 2023-11-08 | $27.31 | $27.73 | $27.31 | $27.73 | $27.73 | 2,719 |
| 2023-11-07 | $27.29 | $27.81 | $27.17 | $27.81 | $27.81 | 33,009 |
| 2023-11-06 | $29.17 | $29.34 | $28.17 | $28.17 | $28.17 | 11,305 |
| 2023-11-03 | $27.64 | $28.90 | $27.23 | $27.65 | $27.65 | 2,698 |
| 2023-11-02 | $27.73 | $28.77 | $27.38 | $27.72 | $27.72 | 4,295 |
| 2023-11-01 | $27.12 | $28.15 | $26.97 | $26.97 | $26.97 | 3,791 |
| 2023-10-31 | $27.02 | $27.26 | $26.72 | $27.26 | $27.26 | 3,206 |
| 2023-10-30 | $26.37 | $27.38 | $26.37 | $26.45 | $26.45 | 5,525 |
| 2023-10-27 | $26.15 | $27.15 | $26.15 | $26.15 | $26.15 | 6,078 |
| 2023-10-26 | $25.84 | $26.78 | $25.83 | $25.91 | $25.91 | 4,437 |
| 2023-10-25 | $26.20 | $26.32 | $25.81 | $25.81 | $25.81 | 2,338 |
| 2023-10-24 | $26.79 | $26.79 | $25.77 | $25.96 | $25.96 | 27,918 |
| 2023-10-23 | $26.15 | $26.15 | $25.29 | $25.51 | $25.51 | 5,549 |
| 2023-10-20 | $25.32 | $26.30 | $25.32 | $26.11 | $26.11 | 3,907 |
| 2023-10-19 | $26.03 | $26.03 | $25.41 | $25.41 | $25.41 | 5,803 |
| 2023-10-18 | $25.74 | $26.37 | $25.74 | $25.74 | $25.74 | 5,679 |
| 2023-10-17 | $25.83 | $26.47 | $25.83 | $25.83 | $25.83 | 3,698 |
| 2023-10-16 | $25.66 | $25.81 | $25.56 | $25.71 | $25.71 | 4,969 |
| 2023-10-13 | $24.96 | $25.88 | $24.96 | $25.88 | $25.88 | 2,892 |
| 2023-10-12 | $25.47 | $26.24 | $25.42 | $25.42 | $25.42 | 2,922 |
| 2023-10-11 | $26.15 | $26.15 | $26.12 | $26.12 | $26.12 | 5,043 |
| 2023-10-10 | $26.20 | $26.27 | $26.20 | $26.27 | $26.27 | 1,929 |
| 2023-10-09 | $25.47 | $26.43 | $25.47 | $25.48 | $25.48 | 9,759 |
| 2023-10-06 | $25.38 | $26.25 | $25.38 | $25.56 | $25.56 | 2,794 |
| 2023-10-05 | $25.74 | $25.78 | $25.74 | $25.78 | $25.78 | 3,333 |
| 2023-10-04 | $25.34 | $25.99 | $25.34 | $25.35 | $25.35 | 2,390 |
| 2023-10-03 | $25.20 | $25.90 | $25.20 | $25.33 | $25.33 | 2,239 |
| 2023-10-02 | $25.56 | $26.53 | $25.56 | $26.35 | $26.35 | 3,619 |
| 2023-09-29 | $26.19 | $27.05 | $26.19 | $27.05 | $27.05 | 986 |
| 2023-09-28 | $25.99 | $26.63 | $25.79 | $25.79 | $25.79 | 6,446 |
| 2023-09-27 | $26.75 | $27.44 | $26.65 | $26.66 | $26.51 | 4,181 |
| 2023-09-26 | $27.88 | $27.88 | $26.85 | $27.73 | $27.57 | 5,262 |
| 2023-09-25 | $26.96 | $28.02 | $26.96 | $27.22 | $27.07 | 3,608 |
| 2023-09-22 | $28.22 | $28.22 | $27.22 | $27.39 | $27.23 | 7,457 |
| 2023-09-21 | $27.42 | $28.36 | $27.42 | $27.49 | $27.33 | 1,750 |
| 2023-09-20 | $27.82 | $28.81 | $27.80 | $27.83 | $27.67 | 2,310 |
| 2023-09-19 | $28.77 | $29.80 | $28.71 | $29.55 | $29.38 | 1,875 |
| 2023-09-18 | $30.10 | $30.10 | $29.24 | $30.10 | $29.93 | 3,455 |
| 2023-09-15 | $29.20 | $30.30 | $29.03 | $29.03 | $29.03 | 1,991 |
| 2023-09-14 | $30.18 | $30.18 | $29.08 | $29.08 | $29.08 | 764 |
| 2023-09-13 | $28.78 | $29.82 | $28.78 | $28.80 | $28.80 | 2,000 |
| 2023-09-12 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 614 |
| 2023-09-11 | $28.75 | $29.27 | $28.75 | $29.27 | $29.27 | 838 |
| 2023-09-08 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1,102 |
| 2023-09-07 | $29.26 | $30.30 | $29.26 | $29.29 | $29.29 | 1,534 |
| 2023-09-06 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1,470 |
| 2023-09-05 | $30.20 | $30.20 | $28.69 | $29.07 | $29.07 | 1,168 |
| 2023-09-01 | $30.56 | $31.11 | $29.90 | $29.90 | $29.90 | 1,555 |
| 2023-08-31 | $29.63 | $30.00 | $29.63 | $29.82 | $29.82 | 957 |
| 2023-08-30 | $30.22 | $30.22 | $28.90 | $28.90 | $28.90 | 753 |
| 2023-08-29 | $29.90 | $29.90 | $28.70 | $28.70 | $28.70 | 634 |
| 2023-08-28 | $28.81 | $29.81 | $28.81 | $29.81 | $29.81 | 1,308 |
| 2023-08-25 | $28.06 | $29.15 | $28.06 | $28.06 | $28.06 | 1,600 |
| 2023-08-24 | $27.97 | $28.58 | $27.94 | $28.58 | $28.58 | 3,140 |
| 2023-08-23 | $28.14 | $29.17 | $28.14 | $29.17 | $29.17 | 3,175 |
| 2023-08-22 | $27.52 | $28.33 | $27.51 | $27.51 | $27.51 | 2,158 |
| 2023-08-21 | $27.63 | $28.44 | $27.61 | $27.61 | $27.61 | 1,288 |
| 2023-08-18 | $27.73 | $28.98 | $27.73 | $28.98 | $28.98 | 2,945 |
| 2023-08-17 | $27.66 | $28.62 | $27.64 | $28.62 | $28.62 | 1,729 |
| 2023-08-16 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 2,303 |
| 2023-08-15 | $28.92 | $29.97 | $28.92 | $29.19 | $29.19 | 1,465 |
| 2023-08-14 | $28.73 | $29.64 | $28.73 | $29.64 | $29.64 | 792 |
| 2023-08-11 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 511 |
| 2023-08-10 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 3,123 |
| 2023-08-09 | $30.84 | $32.60 | $30.84 | $31.80 | $31.80 | 5,880 |
| 2023-08-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 107 |
| 2023-08-07 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 547 |
| 2023-08-04 | $31.38 | $31.38 | $30.38 | $30.38 | $30.38 | 1,880 |
| 2023-08-03 | $31.30 | $31.31 | $31.30 | $31.31 | $31.31 | 671 |
| 2023-08-02 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 496 |
| 2023-08-01 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 579 |
| 2023-07-31 | $33.41 | $33.41 | $32.18 | $32.18 | $32.18 | 1,160 |
| 2023-07-28 | $31.96 | $32.88 | $31.96 | $32.83 | $32.83 | 701 |
| 2023-07-27 | $31.84 | $32.80 | $31.84 | $32.04 | $32.04 | 1,124 |
| 2023-07-26 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 888 |
| 2023-07-25 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 922 |
| 2023-07-24 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 860 |
| 2023-07-21 | $31.86 | $31.86 | $30.70 | $30.70 | $30.70 | 1,221 |
| 2023-07-20 | $31.41 | $31.41 | $30.26 | $30.26 | $30.26 | 1,139 |
| 2023-07-19 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 797 |
| 2023-07-18 | $32.45 | $32.45 | $31.24 | $31.24 | $31.24 | 684 |
| 2023-07-17 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 1,954 |
| 2023-07-14 | $31.77 | $31.77 | $31.13 | $31.13 | $31.13 | 1,576 |
| 2023-07-13 | $32.24 | $32.24 | $31.17 | $31.17 | $31.17 | 573 |
| 2023-07-12 | $31.20 | $31.20 | $30.91 | $31.20 | $31.20 | 753 |
| 2023-07-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 3,322 |
| 2023-07-10 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1,535 |
| 2023-07-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 351 |
| 2023-07-06 | $30.50 | $30.70 | $30.50 | $30.70 | $30.70 | 1,303 |
| 2023-07-05 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 643 |
| 2023-07-03 | $31.86 | $31.86 | $31.22 | $31.22 | $31.22 | 1,144 |
| 2023-06-30 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 678 |
| 2023-06-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 630 |
| 2023-06-28 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2,103 |
| 2023-06-27 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 402 |
| 2023-06-26 | $31.99 | $31.99 | $31.36 | $31.36 | $31.36 | 2,079 |
| 2023-06-23 | $32.01 | $32.09 | $31.15 | $32.09 | $32.09 | 1,674 |
| 2023-06-22 | $32.42 | $33.06 | $32.21 | $32.21 | $32.21 | 958 |
| 2023-06-21 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 632 |
| 2023-06-20 | $33.39 | $33.39 | $32.59 | $33.33 | $33.33 | 1,414 |
| 2023-06-16 | $33.07 | $33.16 | $32.66 | $32.85 | $32.85 | 1,866 |
| 2023-06-15 | $32.15 | $33.16 | $32.15 | $33.16 | $33.16 | 1,897 |
| 2023-06-14 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 420 |
| 2023-06-13 | $32.08 | $32.77 | $32.08 | $32.77 | $32.77 | 1,057 |
| 2023-06-12 | $32.14 | $32.22 | $32.14 | $32.22 | $32.22 | 1,095 |
| 2023-06-09 | $31.64 | $32.29 | $31.64 | $32.29 | $32.29 | 5,354 |
| 2023-06-08 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 436 |
| 2023-06-07 | $32.03 | $32.03 | $31.87 | $31.87 | $31.87 | 730 |
| 2023-06-06 | $31.49 | $32.11 | $31.44 | $31.44 | $31.44 | 1,066 |
| 2023-06-05 | $31.93 | $31.93 | $31.67 | $31.79 | $31.79 | 1,358 |
| 2023-06-02 | $31.95 | $31.95 | $31.92 | $31.92 | $31.92 | 1,292 |
| 2023-06-01 | $31.19 | $31.27 | $30.63 | $30.63 | $30.63 | 1,141 |
| 2023-05-31 | $30.57 | $30.57 | $29.98 | $29.98 | $29.98 | 853 |
| 2023-05-30 | $31.01 | $31.01 | $29.61 | $30.57 | $30.57 | 890 |
| 2023-05-26 | $30.11 | $30.17 | $29.54 | $29.54 | $29.54 | 907 |
| 2023-05-25 | $30.17 | $30.17 | $29.58 | $30.07 | $30.07 | 2,127 |
| 2023-05-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 777 |
| 2023-05-23 | $30.60 | $31.27 | $30.60 | $30.70 | $30.70 | 1,482 |
| 2023-05-22 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 625 |
| 2023-05-19 | $29.92 | $30.15 | $29.92 | $30.15 | $30.15 | 1,169 |
| 2023-05-18 | $30.34 | $30.34 | $29.76 | $30.34 | $30.34 | 1,154 |
| 2023-05-17 | $28.91 | $29.56 | $28.91 | $29.56 | $29.56 | 519 |
| 2023-05-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 740 |
| 2023-05-15 | $31.28 | $31.28 | $30.97 | $31.21 | $31.21 | 1,636 |
| 2023-05-12 | $31.58 | $31.58 | $31.00 | $31.58 | $31.58 | 1,022 |
| 2023-05-11 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 1,227 |
| 2023-05-10 | $31.13 | $31.13 | $30.55 | $31.05 | $31.05 | 575 |
| 2023-05-09 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 735 |
| 2023-05-08 | $30.84 | $30.84 | $29.98 | $29.98 | $29.98 | 3,171 |
| 2023-05-05 | $30.36 | $30.43 | $29.83 | $29.83 | $29.83 | 1,924 |
| 2023-05-04 | $30.18 | $30.19 | $30.18 | $30.19 | $30.19 | 1,447 |
| 2023-05-03 | $30.21 | $30.26 | $29.64 | $30.26 | $30.26 | 896 |
| 2023-05-02 | $29.29 | $29.98 | $29.24 | $29.98 | $29.98 | 1,916 |
| 2023-05-01 | $30.62 | $30.62 | $29.52 | $29.52 | $29.52 | 3,009 |
| 2023-04-28 | $30.19 | $30.19 | $30.12 | $30.12 | $30.12 | 2,562 |
| 2023-04-27 | $30.22 | $30.22 | $29.64 | $29.64 | $29.64 | 4,504 |
| 2023-04-26 | $29.59 | $29.59 | $29.58 | $29.59 | $29.59 | 1,224 |
| 2023-04-25 | $29.52 | $29.52 | $29.46 | $29.46 | $29.46 | 1,213 |
| 2023-04-24 | $29.91 | $29.95 | $29.69 | $29.95 | $29.95 | 3,758 |
| 2023-04-21 | $29.91 | $29.91 | $29.82 | $29.82 | $29.82 | 2,060 |
| 2023-04-20 | $28.96 | $29.56 | $28.96 | $28.96 | $28.96 | 1,228 |
| 2023-04-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 4,110 |
| 2023-04-18 | $29.34 | $29.34 | $29.13 | $29.13 | $29.13 | 4,611 |
| 2023-04-17 | $28.87 | $28.87 | $28.48 | $28.48 | $28.48 | 3,007 |
| 2023-04-14 | $29.20 | $29.20 | $28.24 | $28.24 | $28.24 | 1,138 |
| 2023-04-13 | $29.06 | $29.06 | $28.51 | $28.51 | $28.51 | 766 |
| 2023-04-12 | $28.41 | $28.67 | $28.41 | $28.67 | $28.67 | 1,621 |
| 2023-04-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 3,823 |
| 2023-04-10 | $27.82 | $27.83 | $27.30 | $27.83 | $27.83 | 2,970 |
| 2023-04-06 | $27.86 | $27.86 | $27.66 | $27.68 | $27.68 | 2,104 |
| 2023-04-05 | $27.12 | $27.12 | $26.86 | $26.86 | $26.86 | 1,586 |
| 2023-04-04 | $27.11 | $27.65 | $27.11 | $27.64 | $27.64 | 4,008 |
| 2023-04-03 | $27.09 | $27.60 | $27.09 | $27.47 | $27.47 | 12,628 |
| 2023-03-31 | $27.20 | $27.20 | $26.66 | $27.20 | $27.20 | 1,715 |
| 2023-03-30 | $26.74 | $26.74 | $26.56 | $26.74 | $26.74 | 1,647 |
| 2023-03-29 | $26.18 | $26.53 | $26.18 | $26.53 | $26.53 | 2,253 |
| 2023-03-28 | $26.48 | $27.01 | $26.41 | $26.99 | $26.99 | 2,344 |
| 2023-03-27 | $26.35 | $26.61 | $26.35 | $26.61 | $26.61 | 2,584 |
| 2023-03-24 | $26.14 | $26.34 | $26.14 | $26.14 | $26.14 | 1,523 |
| 2023-03-23 | $26.94 | $27.23 | $26.94 | $26.94 | $26.94 | 991 |
| 2023-03-22 | $27.10 | $27.47 | $27.07 | $27.07 | $27.07 | 2,504 |
| 2023-03-21 | $26.90 | $27.19 | $26.71 | $26.71 | $26.71 | 2,763 |
| 2023-03-20 | $27.17 | $27.17 | $26.78 | $27.17 | $27.17 | 1,732 |
| 2023-03-17 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 641 |
| 2023-03-16 | $25.94 | $26.45 | $25.94 | $26.45 | $26.45 | 1,189 |
| 2023-03-15 | $25.79 | $26.14 | $25.65 | $25.69 | $25.69 | 8,081 |
| 2023-03-14 | $26.68 | $27.17 | $26.36 | $27.17 | $27.17 | 1,465 |
| 2023-03-13 | $26.05 | $26.53 | $26.05 | $26.51 | $26.51 | 1,015 |
| 2023-03-10 | $26.65 | $26.65 | $26.13 | $26.13 | $26.13 | 1,194 |
| 2023-03-09 | $27.35 | $27.39 | $26.37 | $26.37 | $26.37 | 1,319 |
| 2023-03-08 | $26.54 | $26.80 | $26.44 | $26.44 | $26.44 | 906 |
| 2023-03-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1,802 |
| 2023-03-06 | $26.87 | $26.87 | $26.59 | $26.87 | $26.87 | 2,125 |
| 2023-03-03 | $26.23 | $26.51 | $26.14 | $26.14 | $26.14 | 4,751 |
| 2023-03-02 | $25.99 | $25.99 | $25.73 | $25.99 | $25.99 | 6,155 |
| 2023-03-01 | $26.16 | $26.25 | $26.10 | $26.10 | $26.10 | 14,247 |
| 2023-02-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2,801 |
| 2023-02-27 | $26.94 | $27.25 | $26.94 | $26.94 | $26.94 | 2,809 |
| 2023-02-24 | $26.50 | $26.83 | $26.50 | $26.50 | $26.50 | 2,166 |
| 2023-02-23 | $26.78 | $27.06 | $26.55 | $27.06 | $27.06 | 2,478 |
| 2023-02-22 | $27.14 | $27.14 | $26.70 | $26.70 | $26.70 | 1,503 |
| 2023-02-21 | $27.47 | $27.47 | $27.18 | $27.18 | $27.18 | 1,613 |
| 2023-02-17 | $27.79 | $27.79 | $27.78 | $27.78 | $27.78 | 2,435 |
| 2023-02-16 | $28.31 | $28.33 | $28.02 | $28.33 | $28.33 | 1,918 |
| 2023-02-15 | $28.61 | $28.61 | $28.57 | $28.57 | $28.57 | 649 |
| 2023-02-14 | $28.76 | $28.77 | $28.76 | $28.77 | $28.77 | 712 |
| 2023-02-13 | $29.30 | $29.31 | $29.30 | $29.31 | $29.31 | 3,106 |
| 2023-02-10 | $29.91 | $29.97 | $29.60 | $29.97 | $29.97 | 2,196 |
| 2023-02-09 | $29.41 | $29.41 | $28.93 | $29.16 | $29.16 | 1,951 |
| 2023-02-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 306 |
| 2023-02-07 | $28.85 | $29.26 | $28.85 | $29.16 | $29.16 | 7,294 |
| 2023-02-06 | $28.96 | $29.25 | $28.96 | $28.96 | $28.96 | 3,474 |
| 2023-02-03 | $29.44 | $29.44 | $29.05 | $29.23 | $29.23 | 3,582 |
| 2023-02-02 | $29.27 | $29.57 | $29.27 | $29.57 | $29.57 | 2,615 |
| 2023-02-01 | $28.75 | $29.21 | $28.75 | $29.21 | $29.21 | 2,007 |
| 2023-01-31 | $28.86 | $29.05 | $28.86 | $29.05 | $29.05 | 867 |
| 2023-01-30 | $28.90 | $29.22 | $28.90 | $28.90 | $28.90 | 10,175 |
| 2023-01-27 | $29.06 | $29.06 | $28.75 | $28.75 | $28.75 | 3,905 |
| 2023-01-26 | $29.44 | $29.50 | $29.05 | $29.50 | $29.50 | 4,652 |
| 2023-01-25 | $29.13 | $29.42 | $29.13 | $29.31 | $29.31 | 1,743 |
| 2023-01-24 | $28.56 | $28.96 | $28.46 | $28.46 | $28.46 | 1,646 |
| 2023-01-23 | $29.48 | $29.48 | $28.77 | $28.77 | $28.77 | 8,471 |
| 2023-01-20 | $28.93 | $29.31 | $28.93 | $29.31 | $29.31 | 6,918 |
| 2023-01-19 | $29.08 | $29.08 | $28.76 | $28.76 | $28.76 | 5,202 |
| 2023-01-18 | $29.30 | $29.30 | $28.85 | $28.85 | $28.85 | 3,808 |
| 2023-01-17 | $27.67 | $27.76 | $27.47 | $27.73 | $27.73 | 29,029 |
| 2023-01-13 | $27.34 | $27.72 | $27.28 | $27.72 | $27.72 | 8,275 |
| 2023-01-12 | $27.36 | $27.76 | $27.36 | $27.37 | $27.37 | 5,942 |
| 2023-01-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 683 |
| 2023-01-10 | $26.54 | $27.48 | $26.54 | $26.78 | $26.78 | 1,278 |
| 2023-01-09 | $27.03 | $27.76 | $26.95 | $26.95 | $26.95 | 14,828 |
| 2023-01-06 | $26.47 | $27.48 | $26.47 | $27.48 | $27.48 | 3,885 |
| 2023-01-05 | $26.20 | $27.00 | $26.20 | $26.87 | $26.87 | 2,706 |
| 2023-01-04 | $27.06 | $28.03 | $26.99 | $26.99 | $26.99 | 4,154 |
| 2023-01-03 | $28.19 | $29.25 | $28.19 | $28.36 | $28.36 | 10,535 |
| 2022-12-30 | $27.93 | $28.85 | $27.93 | $28.85 | $28.85 | 5,103 |
| 2022-12-29 | $27.61 | $28.59 | $27.46 | $27.62 | $27.62 | 4,961 |
| 2022-12-28 | $27.47 | $28.41 | $27.44 | $28.35 | $28.35 | 13,211 |
| 2022-12-27 | $27.49 | $28.52 | $27.15 | $27.51 | $27.51 | 11,397 |
| 2022-12-23 | $28.65 | $28.65 | $28.11 | $28.47 | $28.47 | 5,189 |
| 2022-12-22 | $27.86 | $28.70 | $27.55 | $27.55 | $27.55 | 3,135 |
| 2022-12-21 | $28.09 | $28.77 | $28.09 | $28.17 | $28.17 | 3,061 |
| 2022-12-20 | $28.01 | $29.07 | $28.01 | $28.41 | $28.41 | 5,400 |
| 2022-12-19 | $28.00 | $29.00 | $28.00 | $28.10 | $28.10 | 16,167 |
| 2022-12-16 | $28.02 | $29.46 | $28.02 | $28.46 | $28.46 | 8,221 |
| 2022-12-15 | $28.75 | $29.91 | $28.75 | $29.12 | $29.12 | 11,033 |
| 2022-12-14 | $29.49 | $30.52 | $29.44 | $29.49 | $29.49 | 15,863 |
| 2022-12-13 | $29.18 | $29.85 | $29.12 | $29.12 | $29.12 | 9,347 |
| 2022-12-12 | $29.39 | $29.39 | $28.77 | $28.77 | $28.77 | 8,691 |
| 2022-12-09 | $29.39 | $29.39 | $28.80 | $28.80 | $28.80 | 8,429 |
| 2022-12-08 | $28.12 | $28.95 | $28.12 | $28.29 | $28.29 | 4,424 |
| 2022-12-07 | $28.51 | $29.30 | $28.47 | $29.30 | $29.30 | 6,183 |
| 2022-12-06 | $28.47 | $29.53 | $28.36 | $28.36 | $28.36 | 6,893 |
| 2022-12-05 | $29.14 | $30.16 | $29.03 | $29.03 | $29.03 | 10,294 |
| 2022-12-02 | $28.91 | $30.07 | $28.91 | $29.56 | $29.56 | 2,941 |
| 2022-12-01 | $29.52 | $30.59 | $29.52 | $29.74 | $29.74 | 3,235 |
| 2022-11-30 | $28.56 | $29.65 | $28.56 | $28.56 | $28.56 | 7,851 |
| 2022-11-29 | $28.73 | $28.99 | $28.73 | $28.98 | $28.98 | 2,213 |
| 2022-11-28 | $28.56 | $29.63 | $28.56 | $28.74 | $28.74 | 6,150 |
| 2022-11-25 | $28.43 | $29.53 | $28.43 | $29.53 | $29.53 | 3,170 |
| 2022-11-23 | $28.43 | $29.33 | $28.39 | $28.52 | $28.52 | 3,817 |
| 2022-11-22 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | 8,489 |
| 2022-11-21 | $27.44 | $28.42 | $27.44 | $27.55 | $27.55 | 5,464 |
| 2022-11-18 | $29.01 | $29.01 | $27.87 | $27.87 | $27.87 | 3,694 |
| 2022-11-17 | $27.91 | $28.50 | $27.91 | $27.95 | $27.95 | 4,039 |
| 2022-11-16 | $27.96 | $28.73 | $27.95 | $28.00 | $28.00 | 6,277 |
| 2022-11-15 | $28.55 | $29.28 | $28.55 | $28.55 | $28.55 | 1,286 |
| 2022-11-14 | $28.53 | $29.29 | $28.53 | $28.53 | $28.53 | 6,825 |
| 2022-11-11 | $28.29 | $29.37 | $28.29 | $28.80 | $28.80 | 4,762 |
| 2022-11-10 | $29.91 | $30.49 | $29.62 | $29.62 | $29.62 | 1,755 |
| 2022-11-09 | $29.08 | $30.20 | $29.08 | $29.08 | $29.08 | 3,735 |
| 2022-11-08 | $29.56 | $29.67 | $29.50 | $29.67 | $29.67 | 4,645 |
| 2022-11-07 | $29.10 | $30.12 | $29.09 | $29.21 | $29.21 | 7,500 |
| 2022-11-04 | $28.47 | $29.52 | $28.47 | $28.47 | $28.47 | 3,131 |
| 2022-11-03 | $29.12 | $30.22 | $29.12 | $29.43 | $29.43 | 4,197 |
| 2022-11-02 | $29.65 | $30.47 | $29.46 | $29.46 | $29.46 | 5,163 |
| 2022-11-01 | $30.07 | $30.08 | $30.04 | $30.04 | $30.04 | 1,473 |
| 2022-10-31 | $29.88 | $30.92 | $29.88 | $29.94 | $29.94 | 5,763 |
| 2022-10-28 | $29.79 | $30.85 | $29.79 | $30.10 | $30.10 | 4,983 |
| 2022-10-27 | $30.25 | $31.28 | $30.25 | $30.35 | $30.35 | 3,847 |
| 2022-10-26 | $30.43 | $31.13 | $30.43 | $30.67 | $30.67 | 2,006 |
| 2022-10-25 | $29.33 | $30.31 | $29.33 | $29.74 | $29.74 | 2,354 |
| 2022-10-24 | $29.19 | $30.36 | $28.86 | $29.97 | $29.97 | 7,958 |
| 2022-10-21 | $28.56 | $30.05 | $28.56 | $30.05 | $30.05 | 3,724 |
| 2022-10-20 | $29.00 | $29.87 | $29.00 | $29.05 | $29.05 | 2,135 |
| 2022-10-19 | $28.86 | $29.31 | $28.65 | $28.65 | $28.65 | 4,495 |
| 2022-10-18 | $28.69 | $29.21 | $28.65 | $29.21 | $29.21 | 1,768 |
| 2022-10-17 | $28.23 | $29.16 | $28.23 | $28.23 | $28.23 | 2,768 |
| 2022-10-14 | $28.46 | $29.49 | $28.39 | $29.13 | $29.13 | 3,431 |
| 2022-10-13 | $28.64 | $28.91 | $27.91 | $28.45 | $28.45 | 3,430 |
| 2022-10-12 | $28.35 | $28.35 | $28.33 | $28.33 | $28.33 | 5,535 |
| 2022-10-11 | $28.48 | $29.00 | $28.45 | $28.45 | $28.45 | 2,422 |
| 2022-10-10 | $29.19 | $29.98 | $29.17 | $29.17 | $29.17 | 3,576 |
| 2022-10-07 | $29.38 | $30.23 | $29.38 | $29.38 | $29.38 | 4,232 |
| 2022-10-06 | $29.18 | $30.14 | $29.18 | $30.14 | $30.14 | 3,733 |
| 2022-10-05 | $29.81 | $29.94 | $29.74 | $29.94 | $29.94 | 2,852 |
| 2022-10-04 | $29.91 | $30.02 | $29.91 | $30.02 | $30.02 | 1,119 |
| 2022-10-03 | $29.18 | $29.27 | $28.51 | $28.85 | $28.85 | 2,712 |
| 2022-09-30 | $28.69 | $28.69 | $27.83 | $27.83 | $27.83 | 3,386 |
| 2022-09-29 | $28.75 | $28.75 | $27.78 | $27.78 | $27.78 | 3,750 |
| 2022-09-28 | $27.97 | $28.86 | $27.97 | $28.46 | $28.33 | 5,291 |
| 2022-09-27 | $28.26 | $28.26 | $28.03 | $28.18 | $28.05 | 4,200 |
| 2022-09-26 | $28.32 | $28.90 | $28.31 | $28.39 | $28.26 | 10,798 |
| 2022-09-23 | $29.81 | $29.86 | $28.78 | $28.79 | $28.66 | 4,124 |
| 2022-09-22 | $29.42 | $30.18 | $29.42 | $29.43 | $29.30 | 951 |
| 2022-09-21 | $29.17 | $30.05 | $29.15 | $29.15 | $29.02 | 2,834 |
| 2022-09-20 | $29.30 | $30.32 | $29.30 | $29.43 | $29.30 | 1,401 |
| 2022-09-19 | $31.15 | $31.15 | $30.54 | $30.62 | $30.48 | 9,046 |
| 2022-09-16 | $30.60 | $31.03 | $30.60 | $30.60 | $30.60 | 1,610 |
| 2022-09-15 | $30.70 | $31.65 | $30.56 | $30.87 | $30.87 | 1,852 |
| 2022-09-14 | $30.84 | $31.99 | $30.84 | $31.04 | $31.04 | 891 |
| 2022-09-13 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 770 |
| 2022-09-12 | $33.06 | $33.06 | $31.97 | $32.18 | $32.18 | 2,032 |
| 2022-09-09 | $32.78 | $32.78 | $31.59 | $31.59 | $31.59 | 1,723 |
| 2022-09-08 | $31.81 | $31.81 | $31.13 | $31.13 | $31.13 | 1,836 |
| 2022-09-07 | $30.58 | $30.58 | $30.57 | $30.57 | $30.57 | 522 |
| 2022-09-06 | $31.89 | $31.89 | $30.81 | $30.81 | $30.81 | 4,571 |
| 2022-09-02 | $31.63 | $32.33 | $31.58 | $32.07 | $32.07 | 1,969 |
| 2022-09-01 | $31.61 | $32.73 | $31.61 | $31.72 | $31.72 | 1,571 |
| 2022-08-31 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 722 |
| 2022-08-30 | $31.90 | $32.37 | $31.90 | $32.37 | $32.37 | 651 |
| 2022-08-29 | $33.20 | $33.20 | $31.60 | $31.71 | $31.71 | 3,713 |
| 2022-08-26 | $35.52 | $35.52 | $33.42 | $33.42 | $33.42 | 1,684 |
| 2022-08-25 | $34.42 | $34.42 | $33.18 | $33.86 | $33.86 | 1,385 |
| 2022-08-24 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 672 |
| 2022-08-23 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 564 |
| 2022-08-22 | $33.94 | $34.00 | $32.95 | $33.13 | $33.13 | 8,072 |
| 2022-08-19 | $34.30 | $34.30 | $33.11 | $34.30 | $34.30 | 4,341 |
| 2022-08-18 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 730 |
| 2022-08-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 852 |
| 2022-08-16 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 515 |
| 2022-08-15 | $34.70 | $34.80 | $34.41 | $34.80 | $34.80 | 1,599 |
| 2022-08-12 | $33.85 | $34.59 | $33.85 | $34.55 | $34.55 | 2,608 |
| 2022-08-11 | $32.48 | $33.19 | $32.47 | $32.47 | $32.47 | 2,795 |
| 2022-08-10 | $32.53 | $32.78 | $32.53 | $32.78 | $32.78 | 968 |
| 2022-08-09 | $31.68 | $32.00 | $31.16 | $31.95 | $31.95 | 13,282 |
| 2022-08-08 | $33.27 | $33.27 | $32.98 | $32.98 | $32.98 | 3,117 |
| 2022-08-05 | $33.31 | $33.31 | $32.40 | $32.40 | $32.40 | 4,724 |
| 2022-08-04 | $33.06 | $34.30 | $33.06 | $33.06 | $33.06 | 1,160 |
| 2022-08-03 | $33.76 | $33.76 | $33.41 | $33.41 | $33.41 | 1,929 |
| 2022-08-02 | $34.33 | $34.33 | $33.01 | $33.01 | $33.01 | 1,164 |
| 2022-08-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 5,004 |
| 2022-07-29 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 3,444 |
| 2022-07-28 | $33.95 | $33.95 | $33.19 | $33.21 | $33.21 | 3,898 |
| 2022-07-27 | $33.14 | $33.41 | $32.02 | $32.02 | $32.02 | 1,610 |
| 2022-07-26 | $31.77 | $32.26 | $31.77 | $31.77 | $31.77 | 1,094 |
| 2022-07-25 | $33.20 | $33.27 | $32.82 | $33.27 | $33.27 | 6,637 |
| 2022-07-22 | $33.00 | $33.23 | $32.62 | $32.62 | $32.62 | 2,907 |
| 2022-07-21 | $31.67 | $32.67 | $31.67 | $32.67 | $32.67 | 1,263 |
| 2022-07-20 | $31.96 | $31.96 | $31.57 | $31.58 | $31.58 | 2,445 |
| 2022-07-19 | $30.89 | $31.72 | $30.89 | $31.18 | $31.18 | 3,429 |
| 2022-07-18 | $31.71 | $31.84 | $30.98 | $31.71 | $31.71 | 13,630 |
| 2022-07-15 | $31.10 | $31.29 | $30.66 | $30.76 | $30.76 | 10,605 |
| 2022-07-14 | $31.09 | $31.09 | $31.06 | $31.06 | $31.06 | 950 |
| 2022-07-13 | $30.50 | $30.85 | $30.50 | $30.64 | $30.64 | 2,753 |
| 2022-07-12 | $30.73 | $31.24 | $30.70 | $30.70 | $30.70 | 5,680 |
| 2022-07-11 | $30.60 | $31.31 | $30.60 | $30.62 | $30.62 | 2,757 |
| 2022-07-08 | $31.15 | $31.15 | $30.29 | $30.29 | $30.29 | 6,257 |
| 2022-07-07 | $31.63 | $31.63 | $30.83 | $30.94 | $30.94 | 2,286 |
| 2022-07-06 | $29.99 | $30.21 | $29.96 | $30.21 | $30.21 | 2,371 |
| 2022-07-05 | $30.25 | $30.25 | $29.57 | $29.67 | $29.67 | 6,677 |
| 2022-07-01 | $29.40 | $29.96 | $29.38 | $29.55 | $29.55 | 5,335 |
| 2022-06-30 | $29.31 | $30.48 | $29.23 | $29.70 | $29.70 | 2,890 |
| 2022-06-29 | $29.35 | $30.36 | $29.35 | $29.77 | $29.77 | 3,464 |
| 2022-06-28 | $29.80 | $30.92 | $29.80 | $30.92 | $30.92 | 4,635 |
| 2022-06-27 | $29.95 | $31.44 | $29.95 | $31.07 | $31.07 | 11,163 |
| 2022-06-24 | $31.49 | $31.49 | $30.22 | $30.23 | $30.23 | 4,020 |
| 2022-06-23 | $29.71 | $29.71 | $29.09 | $29.09 | $29.09 | 12,581 |
| 2022-06-22 | $28.77 | $28.98 | $28.77 | $28.92 | $28.92 | 5,306 |
| 2022-06-21 | $29.54 | $29.59 | $28.64 | $29.09 | $29.09 | 3,335 |
| 2022-06-17 | $28.03 | $28.78 | $28.01 | $28.01 | $28.01 | 2,662 |
| 2022-06-16 | $28.85 | $28.85 | $28.11 | $28.11 | $28.11 | 7,419 |
| 2022-06-15 | $27.95 | $28.93 | $27.95 | $28.27 | $28.27 | 10,245 |
| 2022-06-14 | $28.51 | $29.36 | $28.51 | $28.63 | $28.63 | 12,416 |
| 2022-06-13 | $29.91 | $29.97 | $28.93 | $29.15 | $29.15 | 9,331 |
| 2022-06-10 | $30.26 | $30.64 | $30.25 | $30.25 | $30.25 | 1,580 |
| 2022-06-09 | $31.30 | $31.30 | $30.90 | $30.90 | $30.90 | 2,473 |
| 2022-06-08 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1,711 |
| 2022-06-07 | $30.79 | $31.17 | $30.79 | $31.17 | $31.17 | 2,250 |
| 2022-06-06 | $31.84 | $31.84 | $31.43 | $31.43 | $31.43 | 5,829 |
| 2022-06-03 | $31.45 | $31.45 | $30.87 | $30.87 | $30.87 | 3,747 |
| 2022-06-02 | $30.49 | $30.91 | $30.47 | $30.47 | $30.47 | 5,862 |
| 2022-06-01 | $31.43 | $31.51 | $31.23 | $31.23 | $31.23 | 1,817 |
| 2022-05-31 | $32.13 | $32.13 | $31.88 | $32.07 | $32.07 | 4,523 |
| 2022-05-27 | $33.16 | $33.17 | $32.76 | $32.76 | $32.76 | 3,334 |
| 2022-05-26 | $32.21 | $32.61 | $32.08 | $32.09 | $32.09 | 3,498 |
| 2022-05-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 2,845 |
| 2022-05-24 | $32.18 | $32.68 | $32.09 | $32.17 | $32.17 | 7,811 |
| 2022-05-23 | $32.29 | $32.29 | $31.89 | $32.09 | $32.09 | 2,945 |
| 2022-05-20 | $31.55 | $31.71 | $31.17 | $31.30 | $31.30 | 4,355 |
| 2022-05-19 | $30.65 | $31.03 | $30.65 | $30.66 | $30.66 | 2,182 |
| 2022-05-18 | $31.10 | $31.10 | $30.96 | $30.96 | $30.96 | 2,272 |
| 2022-05-17 | $31.04 | $31.42 | $31.04 | $31.04 | $31.04 | 1,592 |
| 2022-05-16 | $30.99 | $30.99 | $30.59 | $30.59 | $30.59 | 7,532 |
| 2022-05-13 | $30.85 | $30.85 | $30.44 | $30.44 | $30.44 | 9,299 |
| 2022-05-12 | $29.23 | $30.17 | $29.23 | $29.31 | $29.31 | 9,521 |
| 2022-05-11 | $29.22 | $29.24 | $28.73 | $28.81 | $28.81 | 5,456 |
| 2022-05-10 | $28.24 | $29.28 | $28.14 | $28.14 | $28.14 | 5,325 |
| 2022-05-09 | $28.42 | $29.34 | $28.41 | $28.43 | $28.43 | 5,759 |
| 2022-05-06 | $29.70 | $29.70 | $29.21 | $29.21 | $29.21 | 2,893 |
| 2022-05-05 | $29.82 | $30.48 | $29.60 | $29.60 | $29.60 | 4,961 |
| 2022-05-04 | $29.79 | $30.29 | $29.54 | $30.11 | $30.11 | 2,021 |
| 2022-05-03 | $29.58 | $30.46 | $29.56 | $29.88 | $29.88 | 3,286 |
| 2022-05-02 | $29.33 | $30.30 | $29.25 | $29.25 | $29.25 | 4,599 |
| 2022-04-29 | $30.40 | $30.40 | $29.72 | $30.40 | $30.40 | 1,883 |
| 2022-04-28 | $29.27 | $30.13 | $29.14 | $29.22 | $29.22 | 3,362 |
| 2022-04-27 | $29.42 | $30.17 | $29.42 | $29.66 | $29.66 | 2,104 |
| 2022-04-26 | $29.86 | $30.27 | $29.80 | $29.80 | $29.80 | 3,673 |
| 2022-04-25 | $30.61 | $30.89 | $29.79 | $30.62 | $30.62 | 3,514 |
| 2022-04-22 | $30.63 | $30.63 | $29.92 | $29.93 | $29.93 | 4,564 |
| 2022-04-21 | $30.93 | $31.37 | $30.93 | $31.37 | $31.37 | 1,355 |
| 2022-04-20 | $30.96 | $30.96 | $30.38 | $30.38 | $30.38 | 1,086 |
| 2022-04-19 | $29.71 | $29.72 | $29.68 | $29.68 | $29.68 | 2,748 |
| 2022-04-18 | $30.00 | $30.52 | $29.70 | $30.16 | $30.16 | 3,906 |
| 2022-04-14 | $30.40 | $30.92 | $30.39 | $30.39 | $30.39 | 2,782 |
| 2022-04-13 | $30.60 | $31.37 | $30.60 | $30.90 | $30.90 | 2,848 |
| 2022-04-12 | $29.99 | $30.37 | $29.99 | $30.37 | $30.37 | 3,540 |
| 2022-04-11 | $30.79 | $31.72 | $30.79 | $31.72 | $31.72 | 1,888 |
| 2022-04-08 | $31.79 | $31.93 | $31.61 | $31.61 | $31.61 | 1,852 |
| 2022-04-07 | $31.06 | $31.68 | $31.05 | $31.15 | $31.15 | 1,387 |
| 2022-04-06 | $30.38 | $31.03 | $30.38 | $30.52 | $30.52 | 2,310 |
| 2022-04-05 | $30.65 | $30.72 | $30.56 | $30.72 | $30.72 | 1,249 |
| 2022-04-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 715 |
| 2022-04-01 | $30.50 | $31.33 | $30.50 | $31.33 | $31.33 | 862 |
| 2022-03-31 | $30.22 | $30.71 | $30.22 | $30.71 | $30.71 | 2,213 |
| 2022-03-30 | $30.27 | $30.82 | $30.27 | $30.33 | $30.33 | 1,624 |
| 2022-03-29 | $30.54 | $31.43 | $30.54 | $31.43 | $31.30 | 1,052 |
| 2022-03-28 | $30.28 | $30.84 | $30.25 | $30.84 | $30.71 | 4,776 |
| 2022-03-25 | $30.85 | $31.63 | $30.85 | $31.51 | $31.38 | 7,447 |
| 2022-03-24 | $31.14 | $31.78 | $31.14 | $31.17 | $31.04 | 1,860 |
| 2022-03-23 | $31.26 | $32.22 | $31.26 | $31.27 | $31.14 | 1,934 |
| 2022-03-22 | $31.19 | $31.86 | $31.18 | $31.85 | $31.71 | 8,313 |
| 2022-03-21 | $31.88 | $31.88 | $30.80 | $31.38 | $31.24 | 3,300 |
| 2022-03-18 | $31.72 | $31.78 | $30.85 | $31.38 | $31.25 | 3,300 |
| 2022-03-17 | $31.31 | $31.36 | $30.94 | $30.95 | $30.82 | 3,354 |
| 2022-03-16 | $30.35 | $30.37 | $30.01 | $30.37 | $30.24 | 930 |
| 2022-03-15 | $29.70 | $30.37 | $29.70 | $29.90 | $29.77 | 2,589 |
| 2022-03-14 | $30.29 | $30.31 | $30.19 | $30.19 | $30.06 | 2,212 |
| 2022-03-11 | $30.16 | $30.88 | $29.90 | $30.14 | $30.01 | 7,230 |
| 2022-03-10 | $30.79 | $31.34 | $30.78 | $31.34 | $31.21 | 4,646 |
| 2022-03-09 | $30.13 | $30.92 | $30.13 | $30.92 | $30.79 | 1,706 |
| 2022-03-08 | $31.89 | $31.89 | $30.69 | $30.90 | $30.77 | 4,482 |
| 2022-03-07 | $31.61 | $31.61 | $30.19 | $31.11 | $30.98 | 2,744 |
| 2022-03-04 | $31.02 | $31.04 | $31.02 | $31.04 | $30.91 | 1,941 |
| 2022-03-03 | $32.37 | $32.37 | $30.95 | $31.51 | $31.38 | 2,153 |
| 2022-03-02 | $31.86 | $31.86 | $31.86 | $31.86 | $31.73 | 648 |
| 2022-03-01 | $31.86 | $31.86 | $31.86 | $31.86 | $31.73 | 762 |
| 2022-02-28 | $32.78 | $32.78 | $31.86 | $31.86 | $31.73 | 2,805 |
| 2022-02-25 | $32.29 | $32.29 | $31.33 | $32.10 | $31.96 | 2,431 |
| 2022-02-24 | $31.56 | $31.56 | $31.56 | $31.56 | $31.43 | 1,064 |
| 2022-02-23 | $31.29 | $31.29 | $30.39 | $31.06 | $30.93 | 2,726 |
| 2022-02-22 | $31.64 | $31.64 | $30.64 | $30.85 | $30.72 | 1,677 |
| 2022-02-18 | $32.73 | $32.73 | $32.12 | $32.12 | $31.98 | 2,277 |
| 2022-02-17 | $32.49 | $33.16 | $32.49 | $32.68 | $32.54 | 2,350 |
| 2022-02-16 | $31.98 | $32.70 | $31.98 | $32.69 | $32.55 | 2,398 |
| 2022-02-15 | $33.15 | $33.15 | $32.47 | $32.47 | $32.34 | 2,656 |
| 2022-02-14 | $32.38 | $33.55 | $32.38 | $33.55 | $33.40 | 4,868 |
| 2022-02-11 | $34.74 | $34.77 | $33.79 | $33.79 | $33.64 | 2,090 |
| 2022-02-10 | $34.71 | $34.71 | $34.31 | $34.31 | $34.16 | 1,034 |
| 2022-02-09 | $35.92 | $36.69 | $35.65 | $36.69 | $36.54 | 29,523 |
| 2022-02-08 | $35.75 | $35.75 | $34.68 | $34.94 | $34.79 | 3,681 |
| 2022-02-07 | $35.35 | $36.55 | $35.27 | $35.27 | $35.12 | 3,180 |
| 2022-02-04 | $37.26 | $37.26 | $36.18 | $36.69 | $36.53 | 2,209 |
| 2022-02-03 | $37.99 | $37.99 | $36.62 | $37.31 | $37.15 | 1,164 |
| 2022-02-02 | $37.00 | $37.53 | $36.95 | $37.30 | $37.14 | 2,629 |
| 2022-02-01 | $37.12 | $37.12 | $35.99 | $35.99 | $35.83 | 4,737 |
| 2022-01-31 | $36.44 | $36.53 | $35.66 | $36.52 | $36.37 | 4,773 |
| 2022-01-28 | $35.93 | $35.93 | $35.18 | $35.72 | $35.57 | 2,122 |
| 2022-01-27 | $34.79 | $35.61 | $34.79 | $34.84 | $34.70 | 3,666 |
| 2022-01-26 | $37.13 | $37.13 | $36.04 | $36.52 | $36.36 | 10,032 |
| 2022-01-25 | $37.16 | $37.29 | $35.95 | $36.50 | $36.35 | 2,616 |
| 2022-01-24 | $37.44 | $37.44 | $35.93 | $37.16 | $37.00 | 4,916 |
| 2022-01-21 | $37.74 | $37.74 | $37.61 | $37.61 | $37.45 | 1,707 |
| 2022-01-20 | $37.52 | $37.59 | $36.75 | $37.59 | $37.43 | 2,427 |
| 2022-01-19 | $36.70 | $36.86 | $35.71 | $36.86 | $36.70 | 2,006 |
| 2022-01-18 | $37.53 | $37.86 | $36.56 | $37.27 | $37.11 | 7,430 |
| 2022-01-14 | $38.46 | $38.46 | $37.42 | $38.18 | $38.02 | 1,790 |
| 2022-01-13 | $39.75 | $39.75 | $39.65 | $39.66 | $39.49 | 2,479 |
| 2022-01-12 | $39.41 | $39.41 | $39.41 | $39.41 | $39.24 | 533 |
| 2022-01-11 | $39.69 | $40.09 | $39.69 | $40.09 | $39.92 | 1,502 |
| 2022-01-10 | $38.73 | $38.95 | $38.73 | $38.73 | $38.57 | 4,189 |
| 2022-01-07 | $39.20 | $39.20 | $38.02 | $38.15 | $37.98 | 2,429 |
| 2022-01-06 | $39.06 | $39.06 | $38.54 | $38.54 | $38.38 | 4,511 |
| 2022-01-05 | $41.13 | $41.13 | $40.90 | $40.90 | $40.73 | 1,518 |
| 2022-01-04 | $43.09 | $43.10 | $41.89 | $42.93 | $42.75 | 1,017 |
| 2022-01-03 | $42.60 | $42.60 | $42.59 | $42.59 | $42.41 | 2,114 |
| 2021-12-31 | $42.59 | $42.59 | $42.57 | $42.57 | $42.39 | 908 |
| 2021-12-30 | $42.86 | $42.95 | $42.86 | $42.95 | $42.77 | 862 |
| 2021-12-29 | $42.53 | $43.48 | $42.52 | $42.52 | $42.34 | 4,088 |
| 2021-12-28 | $44.21 | $44.21 | $43.88 | $43.88 | $43.70 | 1,390 |
| 2021-12-27 | $43.18 | $43.21 | $42.23 | $42.23 | $42.05 | 4,233 |
| 2021-12-23 | $43.45 | $43.45 | $42.96 | $43.05 | $42.87 | 4,347 |
| 2021-12-22 | $43.07 | $43.07 | $41.64 | $42.82 | $42.64 | 1,661 |
| 2021-12-21 | $42.61 | $42.61 | $41.72 | $41.79 | $41.62 | 5,469 |
| 2021-12-20 | $42.13 | $42.13 | $42.09 | $42.09 | $41.91 | 1,027 |
| 2021-12-17 | $41.95 | $41.95 | $41.28 | $41.28 | $41.10 | 1,531 |
| 2021-12-16 | $42.68 | $42.68 | $42.68 | $42.68 | $42.50 | 1,114 |
| 2021-12-15 | $41.24 | $41.24 | $40.00 | $40.30 | $40.13 | 3,515 |
| 2021-12-14 | $41.74 | $41.75 | $40.86 | $41.75 | $41.57 | 14,899 |
| 2021-12-13 | $41.12 | $42.34 | $41.12 | $42.34 | $42.16 | 1,590 |
| 2021-12-10 | $42.23 | $42.23 | $40.61 | $40.61 | $40.43 | 3,389 |
| 2021-12-09 | $43.38 | $43.38 | $41.64 | $41.64 | $41.47 | 1,439 |
| 2021-12-08 | $42.90 | $42.90 | $42.17 | $42.38 | $42.20 | 3,238 |
| 2021-12-07 | $42.72 | $42.72 | $40.78 | $41.03 | $40.85 | 2,197 |
| 2021-12-06 | $41.66 | $41.74 | $40.39 | $40.73 | $40.55 | 3,755 |
| 2021-12-03 | $40.36 | $41.46 | $40.36 | $41.46 | $41.28 | 2,512 |
| 2021-12-02 | $41.01 | $41.01 | $40.79 | $40.82 | $40.65 | 1,404 |
| 2021-12-01 | $41.26 | $41.26 | $40.40 | $40.40 | $40.23 | 2,612 |
| 2021-11-30 | $41.69 | $41.69 | $40.33 | $41.31 | $41.14 | 1,607 |
| 2021-11-29 | $42.89 | $42.89 | $42.71 | $42.71 | $42.53 | 591 |
| 2021-11-26 | $43.59 | $43.63 | $43.59 | $43.63 | $43.44 | 830 |
| 2021-11-24 | $43.71 | $43.71 | $42.92 | $43.55 | $43.36 | 2,725 |
| 2021-11-23 | $43.92 | $43.94 | $43.03 | $43.94 | $43.75 | 1,351 |
| 2021-11-22 | $43.91 | $43.91 | $43.86 | $43.86 | $43.67 | 1,328 |
| 2021-11-19 | $43.14 | $44.00 | $43.14 | $43.97 | $43.78 | 2,337 |
| 2021-11-18 | $42.18 | $43.49 | $42.18 | $42.89 | $42.70 | 1,621 |
| 2021-11-17 | $42.91 | $42.91 | $42.82 | $42.82 | $42.64 | 1,112 |
| 2021-11-16 | $42.75 | $43.19 | $42.75 | $43.00 | $42.81 | 947 |
| 2021-11-15 | $43.47 | $43.47 | $43.47 | $43.47 | $43.28 | 714 |
| 2021-11-12 | $42.93 | $42.96 | $42.21 | $42.96 | $42.78 | 1,858 |
| 2021-11-11 | $43.20 | $43.20 | $43.20 | $43.20 | $43.02 | 784 |
| 2021-11-10 | $42.33 | $42.33 | $42.09 | $42.09 | $41.91 | 2,059 |
| 2021-11-09 | $42.60 | $42.60 | $42.59 | $42.59 | $42.41 | 615 |
| 2021-11-08 | $43.55 | $43.71 | $43.55 | $43.71 | $43.53 | 1,945 |
| 2021-11-05 | $43.80 | $43.80 | $43.47 | $43.50 | $43.32 | 842 |
| 2021-11-04 | $44.44 | $44.80 | $44.44 | $44.80 | $44.60 | 925 |
| 2021-11-03 | $44.43 | $44.43 | $43.82 | $44.43 | $44.24 | 829 |
| 2021-11-02 | $44.61 | $44.61 | $44.58 | $44.60 | $44.41 | 2,947 |
| 2021-11-01 | $44.35 | $44.60 | $44.06 | $44.60 | $44.41 | 2,947 |
| 2021-10-29 | $43.57 | $44.24 | $43.57 | $44.24 | $44.05 | 1,886 |
| 2021-10-28 | $44.86 | $44.86 | $44.44 | $44.44 | $44.25 | 1,608 |
| 2021-10-27 | $44.63 | $44.71 | $44.63 | $44.71 | $44.52 | 545 |
| 2021-10-26 | $44.68 | $44.76 | $44.68 | $44.76 | $44.57 | 2,548 |
| 2021-10-25 | $44.89 | $45.14 | $44.64 | $44.68 | $44.49 | 1,016 |
| 2021-10-22 | $45.35 | $45.35 | $43.97 | $44.82 | $44.63 | 2,597 |
| 2021-10-21 | $44.49 | $44.49 | $44.18 | $44.18 | $43.99 | 2,729 |
| 2021-10-20 | $44.86 | $45.16 | $44.72 | $44.72 | $44.53 | 1,483 |
| 2021-10-19 | $45.16 | $45.16 | $44.61 | $44.61 | $44.42 | 830 |
| 2021-10-18 | $45.25 | $45.30 | $45.15 | $45.30 | $45.11 | 2,061 |
| 2021-10-15 | $45.92 | $45.92 | $44.77 | $45.90 | $45.70 | 1,415 |
| 2021-10-14 | $44.96 | $44.96 | $44.72 | $44.72 | $44.53 | 2,389 |
| 2021-10-13 | $44.18 | $44.80 | $44.18 | $44.80 | $44.60 | 760 |
| 2021-10-12 | $43.45 | $44.95 | $43.45 | $44.95 | $44.76 | 2,386 |
| 2021-10-11 | $45.07 | $45.38 | $45.07 | $45.38 | $45.19 | 1,857 |
| 2021-10-08 | $44.59 | $45.19 | $44.59 | $45.16 | $44.97 | 2,051 |
| 2021-10-07 | $44.30 | $44.59 | $44.30 | $44.30 | $44.11 | 1,146 |
| 2021-10-06 | $44.44 | $44.84 | $44.27 | $44.56 | $44.37 | 1,288 |
| 2021-10-05 | $45.31 | $45.69 | $45.31 | $45.69 | $45.50 | 980 |
| 2021-10-04 | $46.62 | $46.93 | $46.17 | $46.93 | $46.73 | 1,159 |
| 2021-10-01 | $48.52 | $48.52 | $46.35 | $47.46 | $47.26 | 3,166 |
| 2021-09-30 | $48.14 | $48.53 | $48.14 | $48.53 | $48.32 | 1,039 |
| 2021-09-29 | $48.20 | $48.61 | $48.20 | $48.61 | $48.40 | 893 |
| 2021-09-28 | $48.16 | $48.56 | $47.00 | $48.56 | $48.22 | 2,045 |
| 2021-09-27 | $49.74 | $50.00 | $49.74 | $50.00 | $49.65 | 1,204 |
| 2021-09-24 | $49.42 | $49.71 | $49.42 | $49.71 | $49.36 | 1,076 |
| 2021-09-23 | $48.93 | $49.26 | $48.93 | $49.26 | $48.91 | 694 |
| 2021-09-22 | $49.74 | $49.74 | $48.35 | $49.74 | $49.39 | 1,896 |
| 2021-09-21 | $49.32 | $49.44 | $49.13 | $49.44 | $49.09 | 1,047 |
| 2021-09-20 | $49.78 | $49.78 | $49.78 | $49.78 | $49.43 | 484 |
| 2021-09-17 | $48.74 | $50.00 | $48.74 | $49.78 | $49.43 | 1,267 |
| 2021-09-16 | $49.44 | $49.44 | $49.44 | $49.44 | $49.10 | 654 |
| 2021-09-15 | $49.15 | $49.15 | $48.95 | $49.15 | $48.80 | 3,184 |
| 2021-09-14 | $48.04 | $48.04 | $48.04 | $48.04 | $47.70 | 714 |
| 2021-09-13 | $48.06 | $48.06 | $48.06 | $48.06 | $47.72 | 528 |
| 2021-09-10 | $48.10 | $48.10 | $48.10 | $48.10 | $47.76 | 653 |
| 2021-09-09 | $47.54 | $47.54 | $47.54 | $47.54 | $47.21 | 771 |
| 2021-09-08 | $46.65 | $46.65 | $46.65 | $46.65 | $46.32 | 686 |
| 2021-09-07 | $46.79 | $46.79 | $46.79 | $46.79 | $46.46 | 714 |
| 2021-09-03 | $45.29 | $46.06 | $45.29 | $46.06 | $45.74 | 24,439 |
| 2021-09-02 | $44.08 | $44.08 | $44.08 | $44.08 | $43.77 | 800 |
| 2021-09-01 | $42.00 | $42.95 | $42.00 | $42.63 | $42.33 | 28,104 |
| 2021-08-31 | $41.70 | $41.70 | $41.70 | $41.70 | $41.41 | 1,170 |
| 2021-08-30 | $41.39 | $41.88 | $41.39 | $41.88 | $41.59 | 438 |
| 2021-08-27 | $41.02 | $41.26 | $41.02 | $41.26 | $40.97 | 545 |
| 2021-08-26 | $41.50 | $41.50 | $41.50 | $41.50 | $41.21 | 695 |
| 2021-08-25 | $41.47 | $41.70 | $41.11 | $41.70 | $41.41 | 1,261 |
| 2021-08-24 | $41.93 | $41.93 | $41.93 | $41.93 | $41.63 | 650 |
| 2021-08-23 | $41.78 | $42.29 | $41.78 | $42.29 | $41.99 | 819 |
| 2021-08-20 | $41.44 | $41.78 | $41.44 | $41.78 | $41.49 | 1,555 |
| 2021-08-19 | $41.02 | $41.10 | $41.02 | $41.10 | $40.81 | 1,029 |
| 2021-08-18 | $40.92 | $41.10 | $40.38 | $41.10 | $40.81 | 1,412 |
| 2021-08-17 | $40.20 | $40.47 | $39.30 | $39.30 | $39.02 | 1,403 |
| 2021-08-16 | $39.58 | $39.58 | $39.58 | $39.58 | $39.30 | 645 |
| 2021-08-13 | $39.94 | $40.17 | $39.22 | $40.17 | $39.89 | 936 |
| 2021-08-12 | $39.79 | $40.22 | $39.79 | $40.22 | $39.94 | 1,199 |
| 2021-08-11 | $40.23 | $40.23 | $40.23 | $40.23 | $39.95 | 573 |
| 2021-08-10 | $41.11 | $41.11 | $39.17 | $40.23 | $39.95 | 1,256 |
| 2021-08-09 | $41.64 | $41.65 | $39.60 | $39.60 | $39.32 | 1,216 |
| 2021-08-06 | $41.08 | $41.08 | $41.08 | $41.08 | $40.79 | 1,175 |
| 2021-08-05 | $41.35 | $41.35 | $40.02 | $41.35 | $41.06 | 1,451 |
| 2021-08-04 | $39.65 | $40.13 | $39.24 | $39.42 | $39.14 | 13,357 |
| 2021-08-03 | $39.73 | $39.90 | $39.24 | $39.90 | $39.62 | 1,363 |
| 2021-08-02 | $38.78 | $40.13 | $38.78 | $40.13 | $39.85 | 1,640 |
| 2021-07-30 | $39.44 | $39.88 | $39.44 | $39.88 | $39.60 | 926 |
| 2021-07-29 | $38.87 | $39.88 | $38.87 | $39.87 | $39.59 | 998 |
| 2021-07-28 | $38.74 | $39.64 | $38.74 | $39.64 | $39.36 | 2,075 |
| 2021-07-27 | $38.74 | $38.74 | $38.74 | $38.74 | $38.47 | 463 |
| 2021-07-26 | $38.87 | $39.04 | $38.34 | $38.97 | $38.70 | 982 |
| 2021-07-23 | $38.93 | $38.94 | $38.73 | $38.94 | $38.67 | 1,493 |
| 2021-07-22 | $38.97 | $38.97 | $38.75 | $38.75 | $38.48 | 843 |
| 2021-07-21 | $39.26 | $39.26 | $38.28 | $38.59 | $38.32 | 1,334 |
| 2021-07-20 | $38.21 | $38.31 | $38.06 | $38.31 | $38.04 | 1,308 |
| 2021-07-19 | $38.51 | $38.51 | $38.26 | $38.47 | $38.20 | 1,172 |
| 2021-07-16 | $39.62 | $39.62 | $38.37 | $38.75 | $38.48 | 2,159 |
| 2021-07-15 | $39.04 | $39.20 | $39.04 | $39.20 | $38.92 | 1,468 |
| 2021-07-14 | $40.29 | $40.77 | $40.29 | $40.77 | $40.48 | 1,014 |
| 2021-07-13 | $40.44 | $40.92 | $40.44 | $40.92 | $40.63 | 2,271 |
| 2021-07-12 | $40.51 | $40.92 | $40.51 | $40.92 | $40.63 | 669 |
| 2021-07-09 | $40.44 | $40.92 | $40.44 | $40.92 | $40.63 | 1,268 |
| 2021-07-08 | $40.55 | $40.91 | $40.55 | $40.55 | $40.27 | 1,605 |
| 2021-07-07 | $41.00 | $41.00 | $40.74 | $40.74 | $40.45 | 783 |
| 2021-07-06 | $40.77 | $40.77 | $40.50 | $40.50 | $40.22 | 1,275 |
| 2021-07-02 | $39.45 | $40.59 | $39.45 | $40.59 | $40.30 | 1,595 |
| 2021-07-01 | $39.36 | $40.44 | $39.36 | $40.13 | $39.85 | 1,119 |
| 2021-06-30 | $40.70 | $40.79 | $40.70 | $40.79 | $40.51 | 1,369 |
| 2021-06-29 | $40.51 | $40.69 | $40.51 | $40.69 | $40.40 | 4,703 |
| 2021-06-28 | $41.06 | $41.06 | $39.65 | $40.27 | $39.99 | 829 |
| 2021-06-25 | $40.69 | $40.69 | $40.22 | $40.39 | $40.11 | 2,326 |
| 2021-06-24 | $40.89 | $40.91 | $40.71 | $40.91 | $40.62 | 2,014 |
| 2021-06-23 | $40.59 | $40.59 | $40.59 | $40.59 | $40.31 | 552 |
| 2021-06-22 | $41.35 | $41.35 | $39.97 | $40.75 | $40.46 | 1,885 |
| 2021-06-21 | $41.18 | $41.18 | $40.46 | $40.73 | $40.44 | 803 |
| 2021-06-18 | $41.29 | $41.29 | $40.59 | $40.59 | $40.31 | 1,337 |
| 2021-06-17 | $41.46 | $41.95 | $41.46 | $41.95 | $41.66 | 1,429 |
| 2021-06-16 | $41.97 | $41.97 | $41.97 | $41.97 | $41.68 | 799 |
| 2021-06-15 | $42.88 | $42.88 | $41.37 | $41.98 | $41.69 | 2,674 |
| 2021-06-14 | $40.16 | $41.38 | $40.16 | $41.38 | $41.09 | 683 |
| 2021-06-11 | $41.41 | $41.41 | $41.12 | $41.27 | $40.98 | 1,257 |
| 2021-06-10 | $42.15 | $42.15 | $40.99 | $41.26 | $40.97 | 2,868 |
| 2021-06-09 | $40.19 | $40.19 | $39.83 | $40.16 | $39.88 | 5,565 |
| 2021-06-08 | $38.87 | $39.05 | $38.58 | $38.99 | $38.71 | 1,760 |
| 2021-06-07 | $38.21 | $38.92 | $38.21 | $38.92 | $38.65 | 1,061 |
| 2021-06-04 | $38.78 | $38.78 | $38.78 | $38.78 | $38.51 | 895 |
| 2021-06-03 | $38.52 | $38.52 | $37.72 | $38.48 | $38.21 | 697 |
| 2021-06-02 | $38.20 | $38.50 | $37.93 | $37.93 | $37.66 | 2,896 |
| 2021-06-01 | $38.74 | $38.83 | $38.74 | $38.83 | $38.56 | 1,425 |
| 2021-05-28 | $39.04 | $39.05 | $39.00 | $39.00 | $38.73 | 1,009 |
| 2021-05-27 | $38.51 | $38.51 | $38.44 | $38.44 | $38.17 | 1,676 |
| 2021-05-26 | $38.41 | $38.41 | $38.36 | $38.38 | $38.11 | 1,132 |
| 2021-05-25 | $38.52 | $38.52 | $38.05 | $38.52 | $38.25 | 1,689 |
| 2021-05-24 | $36.85 | $39.08 | $36.85 | $38.70 | $38.43 | 705 |
| 2021-05-21 | $39.38 | $39.38 | $38.28 | $38.28 | $38.01 | 1,185 |
| 2021-05-20 | $37.61 | $37.61 | $37.61 | $37.61 | $37.35 | 693 |
| 2021-05-19 | $36.25 | $37.48 | $36.25 | $36.75 | $36.49 | 2,151 |
| 2021-05-18 | $36.00 | $37.58 | $36.00 | $37.37 | $37.11 | 1,076 |
| 2021-05-17 | $36.33 | $36.33 | $35.58 | $36.16 | $35.91 | 3,970 |
| 2021-05-14 | $35.24 | $36.26 | $35.24 | $36.26 | $36.01 | 5,614 |
| 2021-05-13 | $36.25 | $36.25 | $35.10 | $36.10 | $35.85 | 1,730 |
| 2021-05-12 | $37.17 | $37.50 | $36.57 | $36.86 | $36.60 | 2,464 |
| 2021-05-11 | $38.24 | $38.51 | $38.24 | $38.51 | $38.24 | 2,851 |
| 2021-05-10 | $38.73 | $39.43 | $38.73 | $39.43 | $39.15 | 5,912 |
| 2021-05-07 | $38.39 | $38.74 | $38.39 | $38.73 | $38.46 | 1,115 |
| 2021-05-06 | $38.54 | $38.74 | $37.95 | $38.74 | $38.47 | 1,697 |
| 2021-05-05 | $38.74 | $38.74 | $38.41 | $38.67 | $38.40 | 1,388 |
| 2021-05-04 | $38.74 | $38.74 | $37.87 | $38.09 | $37.82 | 2,020 |
| 2021-05-03 | $38.74 | $38.74 | $38.29 | $38.54 | $38.27 | 1,502 |
| 2021-04-30 | $38.43 | $38.49 | $38.28 | $38.48 | $38.21 | 2,228 |
| 2021-04-29 | $38.18 | $38.49 | $38.04 | $38.22 | $37.95 | 2,971 |
| 2021-04-28 | $39.01 | $39.01 | $38.28 | $38.47 | $38.20 | 1,583 |
| 2021-04-27 | $37.57 | $38.59 | $37.57 | $38.55 | $38.28 | 1,494 |
| 2021-04-26 | $38.88 | $39.10 | $38.88 | $38.88 | $38.61 | 3,294 |
| 2021-04-23 | $38.66 | $39.09 | $38.45 | $38.71 | $38.44 | 2,250 |
| 2021-04-22 | $39.16 | $39.16 | $38.60 | $38.86 | $38.59 | 2,224 |
| 2021-04-21 | $37.14 | $37.40 | $37.03 | $37.25 | $36.99 | 2,851 |
| 2021-04-20 | $37.48 | $37.74 | $37.48 | $37.51 | $37.25 | 7,563 |
| 2021-04-19 | $37.49 | $37.49 | $37.48 | $37.48 | $37.22 | 1,005 |
| 2021-04-16 | $36.91 | $37.71 | $36.91 | $37.71 | $37.45 | 4,509 |
| 2021-04-15 | $38.25 | $38.25 | $36.56 | $37.72 | $37.46 | 2,409 |
| 2021-04-14 | $38.32 | $38.32 | $37.00 | $37.61 | $37.35 | 4,767 |
| 2021-04-13 | $37.00 | $37.05 | $36.84 | $37.05 | $36.79 | 1,457 |
| 2021-04-12 | $37.35 | $37.35 | $36.56 | $36.75 | $36.49 | 1,177 |
| 2021-04-09 | $37.78 | $37.78 | $36.92 | $37.11 | $36.85 | 1,705 |
| 2021-04-08 | $36.87 | $36.87 | $35.82 | $36.28 | $36.03 | 2,206 |
| 2021-04-07 | $36.46 | $36.46 | $35.22 | $36.09 | $35.84 | 3,428 |
| 2021-04-06 | $35.73 | $35.88 | $35.52 | $35.87 | $35.62 | 2,463 |
| 2021-04-05 | $36.85 | $36.85 | $36.20 | $36.38 | $36.12 | 1,464 |
| 2021-04-01 | $37.24 | $37.24 | $35.96 | $35.96 | $35.71 | 2,567 |
| 2021-03-31 | $36.51 | $36.77 | $35.74 | $36.77 | $36.51 | 2,554 |
| 2021-03-30 | $37.51 | $37.51 | $35.85 | $36.40 | $36.15 | 5,648 |
| 2021-03-29 | $36.95 | $37.36 | $36.95 | $37.36 | $36.97 | 1,350 |
| 2021-03-26 | $37.00 | $37.00 | $35.45 | $36.43 | $36.05 | 2,239 |
| 2021-03-25 | $36.47 | $36.47 | $35.82 | $36.10 | $35.72 | 1,787 |
| 2021-03-24 | $35.85 | $35.85 | $35.25 | $35.28 | $34.91 | 1,491 |
| 2021-03-23 | $36.55 | $36.55 | $35.29 | $35.44 | $35.06 | 4,696 |
| 2021-03-22 | $35.86 | $36.23 | $35.86 | $36.23 | $35.85 | 1,165 |
| 2021-03-19 | $36.23 | $36.53 | $36.23 | $36.53 | $36.15 | 2,647 |
| 2021-03-18 | $36.75 | $36.91 | $36.75 | $36.88 | $36.49 | 3,051 |
| 2021-03-17 | $37.08 | $37.29 | $37.05 | $37.29 | $36.90 | 1,420 |
| 2021-03-16 | $38.19 | $38.38 | $37.37 | $38.15 | $37.75 | 1,912 |
| 2021-03-15 | $37.94 | $38.71 | $37.94 | $38.71 | $38.30 | 1,962 |
| 2021-03-12 | $39.20 | $39.20 | $37.34 | $39.00 | $38.59 | 1,350 |
| 2021-03-11 | $38.03 | $38.16 | $38.03 | $38.09 | $37.69 | 1,111 |
| 2021-03-10 | $38.89 | $39.33 | $38.89 | $39.33 | $38.92 | 1,469 |
| 2021-03-09 | $39.84 | $39.84 | $39.54 | $39.84 | $39.42 | 1,164 |
| 2021-03-08 | $37.89 | $39.14 | $37.89 | $38.95 | $38.54 | 5,227 |
| 2021-03-05 | $38.20 | $38.20 | $36.69 | $37.37 | $36.98 | 2,592 |
| 2021-03-04 | $39.03 | $39.03 | $37.50 | $37.59 | $37.20 | 2,930 |
| 2021-03-03 | $38.33 | $38.78 | $38.32 | $38.41 | $38.00 | 3,641 |
| 2021-03-02 | $39.03 | $39.03 | $37.96 | $38.68 | $38.28 | 1,584 |
| 2021-03-01 | $37.91 | $37.94 | $37.91 | $37.94 | $37.55 | 1,669 |
| 2021-02-26 | $37.53 | $37.53 | $37.52 | $37.53 | $37.14 | 1,463 |
| 2021-02-25 | $38.69 | $38.71 | $38.68 | $38.71 | $38.30 | 1,075 |
| 2021-02-24 | $39.63 | $39.80 | $39.63 | $39.80 | $39.38 | 1,542 |
| 2021-02-23 | $40.72 | $40.72 | $40.02 | $40.72 | $40.29 | 1,545 |
| 2021-02-22 | $39.76 | $41.02 | $39.76 | $40.41 | $39.99 | 256,503 |
| 2021-02-19 | $42.68 | $42.71 | $42.68 | $42.71 | $42.27 | 1,246 |
| 2021-02-18 | $43.73 | $43.73 | $42.38 | $43.08 | $42.63 | 2,762 |
| 2021-02-17 | $42.74 | $43.27 | $42.12 | $43.08 | $42.63 | 2,762 |
| 2021-02-16 | $43.00 | $43.41 | $42.71 | $43.33 | $42.88 | 1,793 |
| 2021-02-12 | $43.48 | $43.48 | $43.31 | $43.47 | $43.01 | 1,654 |
| 2021-02-11 | $43.82 | $43.82 | $43.26 | $43.74 | $43.28 | 3,095 |
| 2021-02-10 | $44.65 | $44.65 | $43.39 | $43.86 | $43.40 | 2,141 |
| 2021-02-09 | $43.98 | $43.98 | $43.08 | $43.86 | $43.40 | 2,141 |
| 2021-02-08 | $44.23 | $44.23 | $43.02 | $43.66 | $43.20 | 4,064 |
| 2021-02-05 | $42.30 | $42.35 | $41.53 | $42.16 | $41.71 | 1,571 |
| 2021-02-04 | $40.12 | $40.12 | $39.89 | $39.89 | $39.48 | 2,013 |
| 2021-02-03 | $40.85 | $40.85 | $39.92 | $39.92 | $39.50 | 2,743 |
| 2021-02-02 | $41.04 | $41.04 | $39.25 | $40.07 | $39.65 | 2,862 |
| 2021-02-01 | $39.28 | $39.52 | $39.28 | $39.51 | $39.09 | 2,211 |
| 2021-01-29 | $39.54 | $39.54 | $39.51 | $39.51 | $39.10 | 1,290 |
| 2021-01-28 | $40.40 | $40.40 | $39.59 | $40.20 | $39.78 | 4,776 |
| 2021-01-27 | $41.05 | $41.34 | $40.41 | $40.41 | $39.99 | 3,022 |
| 2021-01-26 | $40.82 | $40.82 | $39.67 | $40.29 | $39.86 | 4,456 |
| 2021-01-25 | $40.46 | $40.66 | $39.72 | $40.43 | $40.00 | 4,436 |
| 2021-01-22 | $40.03 | $40.03 | $39.86 | $39.98 | $39.57 | 3,707 |
| 2021-01-21 | $39.62 | $40.36 | $39.62 | $40.21 | $39.79 | 3,351 |
| 2021-01-20 | $39.57 | $39.63 | $39.31 | $39.62 | $39.20 | 5,849 |
| 2021-01-19 | $39.61 | $39.61 | $39.34 | $39.60 | $39.19 | 6,783 |
| 2021-01-15 | $40.00 | $40.04 | $39.28 | $39.95 | $39.53 | 4,536 |
| 2021-01-14 | $41.03 | $41.44 | $41.03 | $41.27 | $40.84 | 3,988 |
| 2021-01-13 | $41.00 | $41.19 | $40.99 | $41.19 | $40.76 | 2,661 |
| 2021-01-12 | $42.70 | $42.70 | $41.45 | $42.19 | $41.75 | 9,631 |
| 2021-01-11 | $41.97 | $42.19 | $41.94 | $42.19 | $41.75 | 9,631 |
| 2021-01-08 | $42.70 | $42.70 | $41.48 | $42.29 | $41.85 | 13,112 |
| 2021-01-07 | $40.86 | $41.06 | $40.86 | $41.03 | $40.60 | 1,162 |
| 2021-01-06 | $40.90 | $41.48 | $40.90 | $41.48 | $41.05 | 2,176 |
| 2021-01-05 | $41.30 | $41.30 | $40.62 | $41.14 | $40.71 | 1,203 |
| 2021-01-04 | $40.88 | $42.03 | $40.86 | $41.44 | $41.00 | 4,452 |
| 2020-12-31 | $42.38 | $42.70 | $41.32 | $42.61 | $42.16 | 2,201 |
| 2020-12-30 | $42.30 | $42.70 | $41.58 | $42.70 | $42.25 | 2,999 |
| 2020-12-29 | $41.85 | $42.44 | $41.14 | $42.27 | $41.83 | 6,273 |
| 2020-12-28 | $40.98 | $41.15 | $40.95 | $41.14 | $40.71 | 1,510 |
| 2020-12-24 | $41.24 | $41.24 | $40.33 | $41.14 | $40.71 | 1,677 |
| 2020-12-23 | $40.59 | $40.81 | $40.01 | $40.77 | $40.34 | 1,737 |
| 2020-12-22 | $41.25 | $41.25 | $39.51 | $41.24 | $40.81 | 1,005 |
| 2020-12-21 | $38.60 | $40.64 | $38.60 | $40.64 | $40.21 | 1,931 |
| 2020-12-18 | $40.56 | $40.56 | $39.50 | $40.08 | $39.66 | 1,707 |
| 2020-12-17 | $39.44 | $39.54 | $38.80 | $38.93 | $38.52 | 3,830 |
| 2020-12-16 | $39.88 | $39.88 | $38.87 | $38.87 | $38.46 | 1,668 |
| 2020-12-15 | $39.15 | $39.15 | $38.32 | $38.79 | $38.39 | 2,578 |
| 2020-12-14 | $39.42 | $39.42 | $38.14 | $38.87 | $38.46 | 3,026 |
| 2020-12-11 | $40.22 | $40.41 | $38.51 | $40.41 | $39.99 | 1,808 |
| 2020-12-10 | $39.92 | $39.92 | $39.50 | $39.85 | $39.43 | 3,254 |
| 2020-12-09 | $39.59 | $39.74 | $39.10 | $39.10 | $38.69 | 5,766 |
| 2020-12-08 | $39.23 | $39.42 | $38.64 | $39.42 | $39.01 | 2,919 |
| 2020-12-07 | $40.25 | $40.44 | $39.61 | $39.61 | $39.19 | 2,480 |
| 2020-12-04 | $40.15 | $40.97 | $40.15 | $40.78 | $40.35 | 2,069 |
| 2020-12-03 | $40.89 | $40.89 | $39.39 | $40.15 | $39.73 | 2,187 |
| 2020-12-02 | $40.00 | $40.57 | $40.00 | $40.56 | $40.13 | 2,773 |
| 2020-12-01 | $39.63 | $40.12 | $39.13 | $39.97 | $39.55 | 2,511 |
| 2020-11-30 | $40.78 | $40.78 | $39.63 | $40.05 | $39.63 | 2,283 |
| 2020-11-27 | $40.12 | $40.53 | $40.12 | $40.53 | $40.11 | 915 |
| 2020-11-25 | $40.69 | $40.89 | $39.93 | $40.89 | $40.46 | 1,766 |
| 2020-11-24 | $39.55 | $40.25 | $39.55 | $40.25 | $39.83 | 16,868 |
| 2020-11-23 | $40.67 | $40.67 | $38.86 | $39.99 | $39.57 | 4,201 |
| 2020-11-20 | $40.06 | $40.26 | $39.52 | $39.83 | $39.41 | 2,017 |
| 2020-11-19 | $41.14 | $41.34 | $41.14 | $41.34 | $40.91 | 2,163 |
| 2020-11-18 | $41.19 | $43.47 | $41.19 | $42.38 | $41.94 | 2,593 |
| 2020-11-17 | $44.27 | $44.27 | $43.25 | $43.39 | $42.94 | 5,307 |
| 2020-11-16 | $44.19 | $44.19 | $42.39 | $43.22 | $42.77 | 1,886 |
| 2020-11-13 | $42.46 | $42.46 | $41.08 | $42.02 | $41.58 | 2,836 |
| 2020-11-12 | $42.48 | $42.48 | $41.69 | $41.88 | $41.44 | 1,438 |
| 2020-11-11 | $42.39 | $42.39 | $42.11 | $42.22 | $41.78 | 1,127 |
| 2020-11-10 | $41.27 | $41.49 | $40.40 | $41.49 | $41.06 | 1,771 |
| 2020-11-09 | $42.64 | $42.64 | $41.27 | $41.75 | $41.31 | 1,274 |
| 2020-11-06 | $41.29 | $41.29 | $40.47 | $40.57 | $40.14 | 1,169 |
| 2020-11-05 | $38.65 | $39.24 | $38.41 | $39.24 | $38.83 | 3,119 |
| 2020-11-04 | $38.64 | $38.65 | $37.08 | $38.55 | $38.15 | 3,143 |
| 2020-11-03 | $37.96 | $38.26 | $36.72 | $38.25 | $37.85 | 1,892 |
| 2020-11-02 | $37.70 | $37.70 | $36.50 | $37.67 | $37.28 | 1,908 |
| 2020-10-30 | $37.44 | $37.56 | $37.23 | $37.23 | $36.84 | 1,508 |
| 2020-10-29 | $36.88 | $37.82 | $36.88 | $37.67 | $37.28 | 5,488 |
| 2020-10-28 | $38.83 | $38.83 | $37.23 | $37.91 | $37.51 | 1,450 |
| 2020-10-27 | $37.94 | $38.04 | $37.82 | $37.90 | $37.50 | 3,955 |
| 2020-10-26 | $37.34 | $37.43 | $36.87 | $37.10 | $36.71 | 1,762 |
| 2020-10-23 | $38.31 | $38.31 | $37.65 | $37.74 | $37.34 | 733 |
| 2020-10-22 | $37.88 | $37.88 | $37.55 | $37.64 | $37.25 | 1,243 |
| 2020-10-21 | $38.73 | $38.73 | $37.85 | $38.05 | $37.65 | 1,588 |
| 2020-10-20 | $38.42 | $38.42 | $37.54 | $38.42 | $38.02 | 1,191 |
| 2020-10-19 | $38.64 | $38.64 | $37.76 | $38.25 | $37.85 | 1,875 |
| 2020-10-16 | $38.43 | $38.43 | $38.34 | $38.43 | $38.03 | 2,331 |
| 2020-10-15 | $38.78 | $38.83 | $38.37 | $38.83 | $38.42 | 803 |
| 2020-10-14 | $38.93 | $38.93 | $38.93 | $38.93 | $38.52 | 710 |
| 2020-10-13 | $38.84 | $38.84 | $38.67 | $38.75 | $38.34 | 887 |
| 2020-10-12 | $39.47 | $39.47 | $39.40 | $39.40 | $38.99 | 802 |
| 2020-10-09 | $39.63 | $39.63 | $39.63 | $39.63 | $39.21 | 1,346 |
| 2020-10-08 | $39.93 | $39.93 | $39.93 | $39.93 | $39.51 | 411 |
| 2020-10-07 | $39.23 | $39.23 | $39.23 | $39.23 | $38.82 | 413 |
| 2020-10-06 | $37.82 | $39.42 | $37.82 | $39.21 | $38.80 | 2,360 |
| 2020-10-05 | $39.66 | $39.66 | $39.26 | $39.61 | $39.19 | 2,003 |
| 2020-10-02 | $40.16 | $40.16 | $38.98 | $39.13 | $38.72 | 3,245 |
| 2020-10-01 | $40.65 | $40.65 | $40.65 | $40.65 | $40.22 | 676 |
| 2020-09-30 | $40.05 | $40.35 | $39.87 | $40.35 | $39.93 | 2,330 |
| 2020-09-29 | $40.06 | $40.06 | $40.06 | $40.06 | $39.64 | 238 |
| 2020-09-28 | $40.88 | $40.88 | $40.06 | $40.06 | $39.51 | 1,096 |
| 2020-09-25 | $39.50 | $39.50 | $39.28 | $39.28 | $38.74 | 1,110 |
| 2020-09-24 | $40.00 | $40.00 | $38.99 | $38.99 | $38.45 | 1,736 |
| 2020-09-23 | $39.92 | $39.92 | $38.92 | $39.42 | $38.88 | 3,271 |
| 2020-09-22 | $38.98 | $40.38 | $38.98 | $40.38 | $39.82 | 851 |
| 2020-09-21 | $39.79 | $39.79 | $39.79 | $39.79 | $39.24 | 1,469 |
| 2020-09-18 | $40.28 | $40.28 | $40.23 | $40.23 | $39.68 | 791 |
| 2020-09-17 | $40.59 | $40.59 | $40.59 | $40.59 | $40.03 | 998 |
| 2020-09-16 | $41.07 | $41.07 | $40.85 | $40.85 | $40.29 | 1,782 |
| 2020-09-15 | $41.19 | $41.70 | $41.19 | $41.65 | $41.08 | 790 |
| 2020-09-14 | $42.06 | $42.10 | $41.10 | $41.89 | $41.31 | 3,804 |
| 2020-09-11 | $41.95 | $41.95 | $41.11 | $41.77 | $41.20 | 1,632 |
| 2020-09-10 | $40.99 | $40.99 | $40.57 | $40.57 | $40.01 | 1,631 |
| 2020-09-09 | $40.00 | $41.42 | $40.00 | $41.40 | $40.83 | 1,799 |
| 2020-09-08 | $41.28 | $41.28 | $40.85 | $40.85 | $40.29 | 2,632 |
| 2020-09-04 | $39.45 | $41.61 | $39.45 | $41.61 | $41.04 | 902 |
| 2020-09-03 | $42.60 | $42.60 | $40.44 | $40.44 | $39.88 | 1,246 |
| 2020-09-02 | $42.63 | $42.63 | $42.62 | $42.62 | $42.03 | 1,144 |
| 2020-09-01 | $42.26 | $42.26 | $42.26 | $42.26 | $41.68 | 1,227 |
| 2020-08-31 | $41.93 | $41.93 | $41.93 | $41.93 | $41.35 | 1,100 |
| 2020-08-28 | $40.66 | $40.66 | $39.73 | $40.51 | $39.95 | 1,397 |
| 2020-08-27 | $40.42 | $40.42 | $40.33 | $40.33 | $39.78 | 907 |
| 2020-08-26 | $40.25 | $40.25 | $39.53 | $39.53 | $38.99 | 2,491 |
| 2020-08-25 | $39.86 | $39.86 | $39.68 | $39.85 | $39.30 | 2,962 |
| 2020-08-24 | $39.53 | $40.34 | $39.53 | $40.28 | $39.73 | 1,164 |
| 2020-08-21 | $40.13 | $40.13 | $40.13 | $40.13 | $39.58 | 623 |
| 2020-08-20 | $41.48 | $41.48 | $40.64 | $40.78 | $40.22 | 3,161 |
| 2020-08-19 | $41.04 | $41.04 | $40.85 | $40.85 | $40.29 | 1,741 |
| 2020-08-18 | $40.95 | $41.00 | $40.36 | $40.36 | $39.80 | 2,560 |
| 2020-08-17 | $39.68 | $40.65 | $39.68 | $40.18 | $39.63 | 2,934 |
| 2020-08-14 | $40.65 | $40.65 | $39.75 | $40.65 | $40.09 | 1,081 |
| 2020-08-13 | $39.50 | $40.40 | $39.50 | $40.40 | $39.84 | 3,344 |
| 2020-08-12 | $38.96 | $39.13 | $38.52 | $38.52 | $37.99 | 1,567 |
| 2020-08-11 | $38.98 | $38.98 | $38.27 | $38.27 | $37.74 | 1,069 |
| 2020-08-10 | $39.04 | $39.04 | $36.24 | $36.27 | $35.77 | 1,064 |
| 2020-08-07 | $37.96 | $37.96 | $37.96 | $37.96 | $37.44 | 1,985 |
| 2020-08-06 | $38.94 | $38.94 | $38.89 | $38.90 | $38.37 | 1,371 |
| 2020-08-05 | $38.31 | $39.22 | $38.31 | $39.02 | $38.48 | 861 |
| 2020-08-04 | $38.89 | $38.89 | $38.89 | $38.89 | $38.36 | 1,153 |
| 2020-08-03 | $39.02 | $39.02 | $39.02 | $39.02 | $38.48 | 352 |
| 2020-07-31 | $38.27 | $38.27 | $37.37 | $38.06 | $37.54 | 2,604 |
| 2020-07-30 | $38.58 | $38.58 | $37.76 | $37.76 | $37.24 | 1,506 |
| 2020-07-29 | $37.71 | $38.45 | $37.71 | $38.45 | $37.92 | 601 |
| 2020-07-28 | $39.56 | $39.56 | $38.43 | $38.43 | $37.90 | 1,119 |
| 2020-07-27 | $36.61 | $38.62 | $36.61 | $37.85 | $37.33 | 2,690 |
| 2020-07-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.11 | 457 |
| 2020-07-23 | $37.63 | $37.63 | $37.63 | $37.63 | $37.11 | 625 |
| 2020-07-22 | $36.92 | $37.69 | $36.92 | $37.66 | $37.14 | 983 |
| 2020-07-21 | $40.46 | $40.46 | $39.38 | $39.38 | $38.84 | 1,164 |
| 2020-07-20 | $38.84 | $38.84 | $38.04 | $38.81 | $38.28 | 757 |
| 2020-07-17 | $38.08 | $38.08 | $38.08 | $38.08 | $37.56 | 1,022 |
| 2020-07-16 | $37.95 | $37.95 | $37.95 | $37.95 | $37.43 | 358 |
| 2020-07-15 | $38.20 | $38.20 | $37.06 | $37.95 | $37.43 | 2,108 |
| 2020-07-14 | $37.22 | $37.22 | $37.15 | $37.15 | $36.64 | 12,862 |
| 2020-07-13 | $37.08 | $37.08 | $37.08 | $37.08 | $36.57 | 1,599 |
| 2020-07-10 | $36.94 | $37.12 | $36.31 | $37.12 | $36.61 | 1,354 |
| 2020-07-09 | $37.36 | $37.36 | $37.36 | $37.36 | $36.85 | 845 |
| 2020-07-08 | $37.21 | $37.21 | $37.21 | $37.21 | $36.70 | 275 |
| 2020-07-07 | $38.15 | $38.15 | $37.21 | $37.21 | $36.70 | 2,271 |
| 2020-07-06 | $39.49 | $39.49 | $37.36 | $37.36 | $36.85 | 806 |
| 2020-07-02 | $36.51 | $39.34 | $36.51 | $39.34 | $38.80 | 921 |
| 2020-07-01 | $36.37 | $38.86 | $36.37 | $38.86 | $38.33 | 759 |
| 2020-06-30 | $39.27 | $39.27 | $36.51 | $39.25 | $38.71 | 1,086 |
| 2020-06-29 | $39.05 | $39.05 | $36.30 | $39.03 | $38.49 | 1,332 |
| 2020-06-26 | $39.95 | $39.95 | $39.55 | $39.55 | $39.01 | 1,148 |
| 2020-06-25 | $38.60 | $38.60 | $38.60 | $38.60 | $38.07 | 333 |
| 2020-06-24 | $40.48 | $40.48 | $37.90 | $37.90 | $37.38 | 1,127 |
| 2020-06-23 | $39.35 | $39.35 | $39.17 | $39.17 | $38.63 | 1,539 |
| 2020-06-22 | $38.80 | $38.80 | $38.80 | $38.80 | $38.27 | 732 |
| 2020-06-19 | $39.22 | $39.22 | $38.85 | $38.85 | $38.32 | 1,789 |
| 2020-06-18 | $38.94 | $38.94 | $38.94 | $38.94 | $38.40 | 563 |
| 2020-06-17 | $39.56 | $39.56 | $39.56 | $39.56 | $39.02 | 458 |
| 2020-06-16 | $38.90 | $38.90 | $38.90 | $38.90 | $38.37 | 531 |
| 2020-06-15 | $37.34 | $37.44 | $37.01 | $37.44 | $36.93 | 2,309 |
| 2020-06-12 | $38.18 | $38.18 | $37.00 | $37.93 | $37.41 | 1,381 |
| 2020-06-11 | $38.11 | $38.11 | $36.64 | $37.56 | $37.04 | 1,763 |
| 2020-06-10 | $38.94 | $39.10 | $38.94 | $39.10 | $38.56 | 1,199 |
| 2020-06-09 | $38.68 | $38.68 | $37.41 | $37.41 | $36.90 | 2,718 |
| 2020-06-08 | $39.00 | $39.00 | $36.95 | $38.24 | $37.71 | 3,295 |
| 2020-06-05 | $39.73 | $39.73 | $39.07 | $39.15 | $38.61 | 4,795 |
| 2020-06-04 | $40.38 | $40.38 | $39.07 | $39.07 | $38.53 | 1,183 |
| 2020-06-03 | $39.36 | $40.21 | $39.36 | $40.20 | $39.65 | 2,710 |
| 2020-06-02 | $39.73 | $40.26 | $39.43 | $40.26 | $39.71 | 1,028 |
| 2020-06-01 | $39.76 | $39.76 | $39.76 | $39.76 | $39.21 | 946 |
| 2020-05-29 | $40.03 | $40.03 | $38.74 | $38.74 | $38.21 | 1,067 |
| 2020-05-28 | $37.90 | $38.97 | $37.90 | $38.97 | $38.43 | 658 |
| 2020-05-27 | $36.34 | $36.34 | $36.34 | $36.34 | $35.84 | 290 |
| 2020-05-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 0 |
| 2020-05-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 3,300 |
| 2020-05-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 54 |
| 2020-05-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 3 |
| 2020-05-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 0 |
| 2020-05-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 0 |
| 2020-05-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 3 |
| 2020-05-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.03 | 1,750 |
| 2020-05-13 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 200 |
| 2020-05-12 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2020-05-11 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2020-05-08 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2020-05-07 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2020-05-06 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 137 |
| 2020-05-05 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 0 |
| 2020-05-04 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 24 |
| 2020-05-01 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 20 |
| 2020-04-30 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 0 |
| 2020-04-29 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 50 |
| 2020-04-28 | $34.24 | $34.24 | $34.24 | $34.24 | $33.77 | 150 |
| 2020-04-27 | $33.83 | $33.83 | $33.83 | $33.83 | $33.36 | 100 |
| 2020-04-24 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 3 |
| 2020-04-23 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 3 |
| 2020-04-22 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 0 |
| 2020-04-21 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 0 |
| 2020-04-20 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 0 |
| 2020-04-17 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 7 |
| 2020-04-16 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 101 |
| 2020-04-15 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 30 |
| 2020-04-14 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 320 |
| 2020-04-13 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 79 |
| 2020-04-09 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 0 |
| 2020-04-08 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 15 |
| 2020-04-07 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 0 |
| 2020-04-06 | $33.21 | $33.21 | $33.21 | $33.21 | $32.75 | 38 |
| 2020-04-03 | $33.00 | $33.21 | $32.75 | $33.21 | $32.75 | 1,523 |
| 2020-04-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.55 | 1,100 |
| 2020-04-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.04 | 4,000 |
| 2020-03-31 | $33.05 | $33.05 | $33.05 | $33.05 | $32.60 | 0 |
| 2020-03-30 | $33.05 | $33.05 | $33.05 | $33.05 | $32.60 | 54 |
| 2020-03-27 | $31.82 | $33.05 | $31.82 | $33.05 | $32.47 | 1,103 |
| 2020-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 10 |
| 2020-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 3,730 |
| 2020-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 570 |
| 2020-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 400 |
| 2020-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2020-03-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2020-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 3,410 |
| 2020-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 0 |
| 2020-03-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.52 | 300 |
| 2020-03-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.98 | 4,850 |
| 2020-03-12 | $33.55 | $33.55 | $33.55 | $33.55 | $32.96 | 0 |
| 2020-03-11 | $33.55 | $33.55 | $33.55 | $33.55 | $32.96 | 0 |
| 2020-03-10 | $33.55 | $33.55 | $33.55 | $33.55 | $32.96 | 10 |
| 2020-03-09 | $33.55 | $33.55 | $33.55 | $33.55 | $32.96 | 4 |
| 2020-03-06 | $33.55 | $33.55 | $33.55 | $33.55 | $32.96 | 300 |
| 2020-03-05 | $33.20 | $33.20 | $33.20 | $33.20 | $32.62 | 600 |
| 2020-03-04 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 10 |
| 2020-03-03 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2020-03-02 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2020-02-28 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 283 |
| 2020-02-27 | $31.46 | $31.46 | $31.46 | $31.46 | $30.91 | 2,848 |
| 2020-02-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.35 | 1,600 |
| 2020-02-25 | $32.93 | $32.93 | $32.93 | $32.93 | $32.35 | 100 |
| 2020-02-24 | $32.93 | $32.93 | $32.93 | $32.93 | $32.35 | 0 |
| 2020-02-21 | $32.93 | $32.93 | $32.93 | $32.93 | $32.35 | 300 |
| 2020-02-20 | $33.75 | $33.75 | $33.75 | $33.75 | $33.16 | 400 |
| 2020-02-19 | $34.01 | $34.01 | $34.01 | $34.01 | $33.41 | 0 |
| 2020-02-18 | $35.01 | $35.01 | $34.01 | $34.01 | $33.41 | 400 |
| 2020-02-14 | $35.55 | $35.55 | $35.55 | $35.55 | $34.92 | 0 |
| 2020-02-13 | $35.55 | $35.55 | $35.55 | $35.55 | $34.92 | 203 |
| 2020-02-12 | $35.55 | $35.55 | $35.55 | $35.55 | $34.92 | 0 |
| 2020-02-11 | $35.55 | $35.55 | $35.55 | $35.55 | $34.92 | 185 |
| 2020-02-10 | $36.40 | $36.40 | $36.40 | $36.40 | $35.76 | 0 |
| 2020-02-07 | $36.40 | $36.40 | $36.40 | $36.40 | $35.76 | 0 |
| 2020-02-06 | $36.40 | $36.40 | $36.40 | $36.40 | $35.76 | 0 |
| 2020-02-05 | $36.40 | $36.40 | $36.40 | $36.40 | $35.76 | 51 |
| 2020-02-04 | $36.40 | $36.40 | $36.40 | $36.40 | $35.76 | 706 |
| 2020-02-03 | $35.57 | $35.57 | $35.57 | $35.57 | $34.94 | 0 |
| 2020-01-31 | $35.57 | $35.57 | $35.57 | $35.57 | $34.94 | 10 |
| 2020-01-30 | $35.57 | $35.57 | $35.57 | $35.57 | $34.94 | 300 |
| 2020-01-29 | $35.76 | $35.76 | $35.76 | $35.76 | $35.13 | 20 |
| 2020-01-28 | $35.76 | $35.76 | $35.76 | $35.76 | $35.13 | 100 |
| 2020-01-27 | $35.37 | $36.43 | $35.37 | $36.43 | $35.79 | 632 |
| 2020-01-24 | $35.89 | $35.89 | $35.89 | $35.89 | $35.26 | 150 |
| 2020-01-23 | $36.12 | $36.12 | $36.12 | $36.12 | $35.48 | 0 |
| 2020-01-22 | $36.12 | $36.12 | $36.12 | $36.12 | $35.48 | 0 |
| 2020-01-21 | $36.12 | $36.12 | $36.12 | $36.12 | $35.48 | 150 |
| 2020-01-17 | $36.42 | $36.42 | $36.42 | $36.42 | $35.78 | 200 |
| 2020-01-16 | $36.42 | $36.42 | $36.42 | $36.42 | $35.78 | 2,181 |
| 2020-01-15 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 0 |
| 2020-01-14 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 0 |
| 2020-01-13 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 0 |
| 2020-01-10 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 0 |
| 2020-01-09 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 0 |
| 2020-01-08 | $35.28 | $35.28 | $35.28 | $35.28 | $34.66 | 7 |
| 2020-01-07 | $35.00 | $35.28 | $35.00 | $35.28 | $34.66 | 1,700 |
| 2020-01-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.38 | 841 |
| 2020-01-03 | $35.08 | $35.08 | $35.08 | $35.08 | $34.46 | 38 |
| 2020-01-02 | $35.08 | $35.08 | $35.08 | $35.08 | $34.46 | 0 |
| 2019-12-31 | $35.08 | $35.08 | $35.08 | $35.08 | $34.46 | 0 |
| 2019-12-30 | $35.08 | $35.08 | $35.08 | $35.08 | $34.46 | 200 |
| 2019-12-27 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 6 |
| 2019-12-26 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-24 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-23 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-20 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-19 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-18 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-17 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-16 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-13 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2019-12-12 | $34.70 | $34.70 | $34.60 | $34.60 | $33.99 | 1,101 |
| 2019-12-11 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-10 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 40 |
| 2019-12-05 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-12-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-29 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-27 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-26 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-25 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 39,102 |
| 2019-11-22 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-21 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-20 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 0 |
| 2019-11-19 | $34.75 | $34.75 | $34.75 | $34.75 | $34.14 | 111 |
| 2019-11-18 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 0 |
| 2019-11-15 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 1 |
| 2019-11-14 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 0 |
| 2019-11-13 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 0 |
| 2019-11-12 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 0 |
| 2019-11-11 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 10 |
| 2019-11-08 | $33.14 | $33.14 | $33.14 | $33.14 | $32.56 | 0 |
| 2019-11-07 | $33.04 | $33.14 | $33.04 | $33.14 | $32.56 | 400 |
| 2019-11-06 | $32.37 | $32.37 | $32.37 | $32.37 | $31.80 | 0 |
| 2019-11-05 | $32.37 | $32.37 | $32.37 | $32.37 | $31.80 | 0 |
| 2019-11-04 | $32.37 | $32.37 | $32.37 | $32.37 | $31.80 | 0 |
| 2019-11-01 | $32.37 | $32.37 | $32.37 | $32.37 | $31.80 | 0 |
| 2019-10-31 | $32.37 | $32.37 | $32.37 | $32.37 | $31.80 | 177 |
| 2019-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.44 | 0 |
| 2019-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.44 | 100 |
| 2019-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.44 | 0 |
| 2019-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.44 | 411 |
| 2019-10-24 | $30.98 | $30.98 | $30.98 | $30.98 | $30.43 | 1,300 |
| 2019-10-23 | $32.09 | $32.09 | $32.09 | $32.09 | $31.52 | 1,100 |
| 2019-10-22 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-21 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-18 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-17 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 93 |
| 2019-10-16 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 600 |
| 2019-10-15 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-14 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-11 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-10 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-09 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-08 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-07 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-04 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 100 |
| 2019-10-03 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-10-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.43 | 2 |
| 2019-10-01 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-09-30 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-09-27 | $31.11 | $31.11 | $31.11 | $31.11 | $30.56 | 0 |
| 2019-09-26 | $31.11 | $31.11 | $31.11 | $31.11 | $30.43 | 200 |
| 2019-09-25 | $32.07 | $32.07 | $32.07 | $32.07 | $31.37 | 620 |
| 2019-09-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 0 |
| 2019-09-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 140 |
| 2019-09-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 0 |
| 2019-09-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 0 |
| 2019-09-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 0 |
| 2019-09-17 | $29.70 | $29.70 | $29.70 | $29.70 | $29.06 | 140 |
| 2019-09-16 | $29.05 | $29.05 | $29.05 | $29.05 | $28.42 | 0 |
| 2019-09-13 | $29.05 | $29.05 | $29.05 | $29.05 | $28.42 | 0 |
| 2019-09-12 | $29.05 | $29.05 | $29.05 | $29.05 | $28.42 | 486 |
| 2019-09-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.41 | 0 |
| 2019-09-10 | $29.04 | $29.04 | $29.04 | $29.04 | $28.41 | 0 |
| 2019-09-09 | $29.04 | $29.04 | $29.04 | $29.04 | $28.41 | 113 |
| 2019-09-06 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 68 |
| 2019-09-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 0 |
| 2019-09-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 30 |
| 2019-09-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 0 |
| 2019-08-30 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 0 |
| 2019-08-29 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 0 |
| 2019-08-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.08 | 170 |
| 2019-08-27 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-26 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-23 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 7 |
| 2019-08-22 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-21 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-20 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-19 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 0 |
| 2019-08-15 | $31.64 | $31.64 | $31.64 | $31.64 | $30.95 | 1,300 |
| 2019-08-14 | $30.95 | $30.95 | $30.95 | $30.95 | $30.28 | 100 |
| 2019-08-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.28 | 112 |
| 2019-08-12 | $30.33 | $30.33 | $30.33 | $30.33 | $29.67 | 10 |
| 2019-08-09 | $30.33 | $30.33 | $30.33 | $30.33 | $29.67 | 100 |
| 2019-08-08 | $30.33 | $30.33 | $30.33 | $30.33 | $29.67 | 100 |
| 2019-08-07 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-08-06 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-08-05 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-08-02 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-08-01 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-07-31 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 4,000 |
| 2019-07-30 | $29.19 | $29.19 | $29.19 | $29.19 | $28.56 | 200 |
| 2019-07-29 | $28.59 | $28.59 | $28.59 | $28.59 | $27.97 | 0 |
| 2019-07-26 | $28.59 | $28.59 | $28.59 | $28.59 | $27.97 | 0 |
| 2019-07-25 | $28.59 | $28.59 | $28.59 | $28.59 | $27.97 | 1 |
| 2019-07-24 | $28.59 | $28.59 | $28.59 | $28.59 | $27.97 | 0 |
| 2019-07-23 | $28.59 | $28.59 | $28.59 | $28.59 | $27.97 | 1,218 |
| 2019-07-22 | $29.00 | $29.00 | $28.53 | $28.53 | $27.91 | 403 |
| 2019-07-19 | $29.06 | $29.06 | $29.06 | $29.06 | $28.43 | 333 |
| 2019-07-18 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-17 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-16 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-15 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-12 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-11 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 0 |
| 2019-07-10 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 1,200 |
| 2019-07-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.25 | 0 |
| 2019-07-08 | $29.90 | $29.90 | $29.90 | $29.90 | $29.25 | 500 |
| 2019-07-05 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-07-03 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-07-02 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-07-01 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-28 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-27 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 7,800 |
| 2019-06-26 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-25 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-24 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-21 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-18 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-17 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 0 |
| 2019-06-14 | $29.22 | $29.60 | $29.22 | $29.60 | $28.96 | 318 |
| 2019-06-13 | $29.25 | $29.25 | $29.25 | $29.25 | $28.62 | 100 |
| 2019-06-12 | $29.25 | $29.25 | $29.25 | $29.25 | $28.62 | 177 |
| 2019-06-11 | $28.93 | $28.93 | $28.93 | $28.93 | $28.30 | 0 |
| 2019-06-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.30 | 189 |
| 2019-06-06 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-06-05 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-06-03 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-31 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-30 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-29 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-28 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-24 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-21 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-20 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-17 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 0 |
| 2019-05-16 | $28.02 | $28.02 | $28.02 | $28.02 | $27.41 | 356 |
| 2019-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 100 |
| 2019-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-05-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2019-04-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 100 |
| 2019-04-26 | $30.57 | $30.57 | $30.57 | $30.57 | $29.91 | 112 |
| 2019-04-25 | $29.11 | $29.11 | $29.11 | $29.11 | $28.48 | 0 |
| 2019-04-24 | $29.11 | $29.11 | $29.11 | $29.11 | $28.48 | 0 |
| 2019-04-23 | $28.95 | $29.11 | $28.95 | $29.11 | $28.48 | 793 |
| 2019-04-22 | $28.94 | $28.94 | $28.94 | $28.94 | $28.31 | 1,000 |
| 2019-04-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.02 | 200 |
| 2019-04-17 | $29.71 | $29.71 | $29.71 | $29.71 | $29.07 | 293 |
| 2019-04-16 | $30.09 | $30.09 | $30.09 | $30.09 | $29.44 | 220 |
| 2019-04-15 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-12 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-11 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-10 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-09 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-08 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-05 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 115 |
| 2019-04-04 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-03 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 0 |
| 2019-04-02 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 1,400 |
| 2019-04-01 | $30.06 | $30.06 | $30.06 | $30.06 | $29.41 | 520 |
| 2019-03-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.27 | 0 |
| 2019-03-28 | $30.94 | $30.94 | $30.94 | $30.94 | $30.27 | 100 |
| 2019-03-27 | $32.14 | $32.22 | $32.11 | $32.22 | $31.52 | 3,000 |
| 2019-03-26 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-25 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-22 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-21 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-20 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-18 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-14 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-13 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-12 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-11 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-08 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 81 |
| 2019-03-07 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 500 |
| 2019-03-06 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-05 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-04 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-03-01 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-28 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-27 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 26 |
| 2019-02-26 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-21 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 82 |
| 2019-02-20 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-15 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-14 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-13 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 0 |
| 2019-02-12 | $60.05 | $60.05 | $60.05 | $60.05 | $58.75 | 110 |
| 2019-02-11 | $56.23 | $56.23 | $56.23 | $56.23 | $55.01 | 0 |
| 2019-02-08 | $56.23 | $56.23 | $56.23 | $56.23 | $55.01 | 0 |
| 2019-02-07 | $56.23 | $56.23 | $56.23 | $56.23 | $55.01 | 100 |
| 2019-02-06 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-02-05 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-02-04 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-02-01 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-01-31 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-01-30 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 400 |
| 2019-01-29 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 5,300 |
| 2019-01-28 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 0 |
| 2019-01-25 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 70 |
| 2019-01-24 | $56.37 | $56.37 | $56.37 | $56.37 | $55.15 | 730 |
| 2019-01-23 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-18 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-17 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-16 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-15 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-14 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-11 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-10 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-09 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-08 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-07 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-04 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2019-01-03 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-27 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 400 |
| 2018-12-26 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-24 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 60 |
| 2018-12-21 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-20 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-18 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-14 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-13 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-12 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-11 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 0 |
| 2018-12-10 | $54.87 | $54.87 | $54.87 | $54.87 | $53.68 | 200 |
| 2018-12-07 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 0 |
| 2018-12-04 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 700 |
| 2018-12-03 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 0 |
| 2018-11-30 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 0 |
| 2018-11-29 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 0 |
| 2018-11-28 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 0 |
| 2018-11-27 | $56.25 | $56.25 | $56.25 | $56.25 | $55.03 | 200 |
| 2018-11-26 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-21 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-20 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-19 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-16 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-15 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 100 |
| 2018-11-14 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-13 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-12 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-09 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-08 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-07 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-06 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-05 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 800 |
| 2018-11-02 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-11-01 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-10-31 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 0 |
| 2018-10-30 | $52.90 | $52.90 | $52.90 | $52.90 | $51.75 | 475 |
| 2018-10-29 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-26 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-25 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-24 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-23 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 8 |
| 2018-10-22 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-19 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 10 |
| 2018-10-18 | $58.24 | $58.24 | $58.24 | $58.24 | $56.98 | 0 |
| 2018-10-17 | $57.95 | $58.24 | $57.95 | $58.24 | $56.98 | 272 |
| 2018-10-16 | $57.95 | $57.95 | $57.95 | $57.95 | $56.69 | 20,500 |
| 2018-10-15 | $59.95 | $59.95 | $59.95 | $59.95 | $58.65 | 400 |
| 2018-10-12 | $59.34 | $59.34 | $59.34 | $59.34 | $58.05 | 0 |
| 2018-10-11 | $59.34 | $59.34 | $59.34 | $59.34 | $58.05 | 500 |
| 2018-10-10 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-09 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 4 |
| 2018-10-08 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-05 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-04 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-03 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-02 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-10-01 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 0 |
| 2018-09-28 | $60.00 | $60.00 | $60.00 | $60.00 | $58.70 | 200 |
| 2018-09-27 | $58.49 | $58.49 | $58.49 | $58.49 | $57.22 | 0 |
| 2018-09-26 | $58.49 | $58.49 | $58.49 | $58.49 | $57.22 | 0 |
| 2018-09-25 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 0 |
| 2018-09-24 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 341 |
| 2018-09-21 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 0 |
| 2018-09-20 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 0 |
| 2018-09-19 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 0 |
| 2018-09-18 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 0 |
| 2018-09-17 | $58.49 | $58.49 | $58.49 | $58.49 | $56.99 | 300 |
| 2018-09-14 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-13 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-12 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-11 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-10 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-07 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-06 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-05 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-09-04 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-08-31 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-08-30 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-08-29 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 0 |
| 2018-08-28 | $54.69 | $54.69 | $54.69 | $54.69 | $53.29 | 100 |
| 2018-08-27 | $52.82 | $52.82 | $52.82 | $52.82 | $51.46 | 0 |
| 2018-08-24 | $52.82 | $52.82 | $52.82 | $52.82 | $51.46 | 0 |
| 2018-08-23 | $52.82 | $52.82 | $52.82 | $52.82 | $51.46 | 400 |
| 2018-08-22 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 27 |
| 2018-08-21 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 0 |
| 2018-08-20 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 0 |
| 2018-08-17 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 50 |
| 2018-08-16 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 0 |
| 2018-08-15 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 0 |
| 2018-08-14 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 100 |
| 2018-08-13 | $51.29 | $51.29 | $51.29 | $51.29 | $49.97 | 300 |
| 2018-08-10 | $53.21 | $53.21 | $53.21 | $53.21 | $51.84 | 0 |
| 2018-08-09 | $53.21 | $53.21 | $53.21 | $53.21 | $51.84 | 0 |
| 2018-08-08 | $54.04 | $54.04 | $52.80 | $53.21 | $51.84 | 800 |
| 2018-08-07 | $54.04 | $54.04 | $54.04 | $54.04 | $52.65 | 500 |
| 2018-08-06 | $55.66 | $55.66 | $55.66 | $55.66 | $54.23 | 0 |
| 2018-08-03 | $55.66 | $55.66 | $55.66 | $55.66 | $54.23 | 100 |
| 2018-08-02 | $55.51 | $55.51 | $55.51 | $55.51 | $54.08 | 300 |
| 2018-08-01 | $55.55 | $55.55 | $55.55 | $55.55 | $54.12 | 0 |
| 2018-07-31 | $55.55 | $55.55 | $55.55 | $55.55 | $54.12 | 0 |
| 2018-07-30 | $55.55 | $55.55 | $55.55 | $55.55 | $54.12 | 100 |
| 2018-07-27 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-26 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-25 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-24 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-23 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-20 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-19 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-18 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-17 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-16 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-13 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 0 |
| 2018-07-12 | $55.56 | $55.56 | $55.56 | $55.56 | $54.13 | 100 |
| 2018-07-11 | $55.42 | $55.42 | $55.42 | $55.42 | $54.00 | 0 |
| 2018-07-10 | $55.42 | $55.42 | $55.42 | $55.42 | $54.00 | 0 |
| 2018-07-09 | $55.42 | $55.42 | $55.42 | $55.42 | $54.00 | 0 |
| 2018-07-06 | $55.42 | $55.42 | $55.42 | $55.42 | $54.00 | 0 |
| 2018-07-05 | $55.42 | $55.42 | $55.42 | $55.42 | $54.00 | 400 |
| 2018-07-03 | $58.02 | $58.02 | $58.02 | $58.02 | $56.53 | 0 |
| 2018-07-02 | $58.02 | $58.02 | $58.02 | $58.02 | $56.53 | 0 |
| 2018-06-29 | $58.02 | $58.02 | $58.02 | $58.02 | $56.53 | 0 |
| 2018-06-28 | $58.02 | $58.02 | $58.02 | $58.02 | $56.53 | 100 |
| 2018-06-27 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-26 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-25 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-22 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-21 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-20 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-19 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-18 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 50 |
| 2018-06-15 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-14 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-13 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-12 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-11 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-08 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 43 |
| 2018-06-07 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-06 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-05 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-04 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-06-01 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-31 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-30 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-29 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-25 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-24 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-23 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-22 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 10 |
| 2018-05-21 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-18 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-17 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-16 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 26 |
| 2018-05-15 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-14 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-11 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 0 |
| 2018-05-10 | $55.17 | $55.17 | $55.17 | $55.17 | $53.75 | 1,100 |
| 2018-05-09 | $54.89 | $54.89 | $54.10 | $54.10 | $52.71 | 2,000 |
| 2018-05-08 | $56.16 | $56.16 | $56.16 | $56.16 | $54.72 | 403 |
| 2018-05-07 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-05-04 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-05-03 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-05-02 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-05-01 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-30 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-27 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-26 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-25 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-24 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-23 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 0 |
| 2018-04-20 | $57.00 | $57.00 | $57.00 | $57.00 | $55.54 | 122 |
| 2018-04-19 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-18 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-17 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-16 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-13 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-12 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 0 |
| 2018-04-11 | $51.03 | $51.03 | $51.03 | $51.03 | $49.72 | 100 |
| 2018-04-10 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-04-09 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-04-06 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-04-05 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 30 |
| 2018-04-04 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-04-03 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-04-02 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-03-29 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 0 |
| 2018-03-28 | $51.82 | $51.82 | $51.82 | $51.82 | $50.49 | 200 |
| 2018-03-27 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-26 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-23 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 46 |
| 2018-03-22 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-21 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-20 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-19 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-16 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-15 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-14 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-13 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-12 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-09 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 1 |
| 2018-03-08 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-07 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 0 |
| 2018-03-06 | $52.36 | $52.36 | $52.36 | $52.36 | $50.80 | 200 |
| 2018-03-05 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-03-02 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-03-01 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-28 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-27 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-26 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-23 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-22 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-21 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-20 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-16 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-15 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-14 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-13 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-12 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-09 | $47.49 | $47.49 | $47.49 | $47.49 | $46.08 | 0 |
| 2018-02-08 | $47.45 | $48.16 | $47.45 | $47.49 | $46.08 | 300 |
| 2018-02-07 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-02-06 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-02-05 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-02-02 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-02-01 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 30 |
| 2018-01-31 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-30 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-29 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-26 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-25 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-24 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-23 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 320 |
| 2018-01-22 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-19 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-18 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-17 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-16 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-12 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 90 |
| 2018-01-11 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-10 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-09 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-08 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-05 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-04 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-03 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2018-01-02 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 5 |
| 2017-12-29 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 0 |
| 2017-12-28 | $47.29 | $47.29 | $47.29 | $47.29 | $45.88 | 200 |
| 2017-12-27 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-26 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-22 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-21 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-20 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-19 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-18 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 41 |
| 2017-12-15 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-14 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-13 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-12 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-11 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-08 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-07 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 1,500 |
| 2017-12-06 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-05 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 0 |
| 2017-12-04 | $47.31 | $47.31 | $47.31 | $47.31 | $45.90 | 545 |
| 2017-12-01 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-30 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-29 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-28 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-27 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 41 |
| 2017-11-24 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-22 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-21 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-20 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-17 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-16 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 5 |
| 2017-11-15 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-14 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 30 |
| 2017-11-13 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-10 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-09 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-08 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 0 |
| 2017-11-07 | $42.20 | $42.20 | $42.20 | $42.20 | $40.94 | 145 |
| 2017-11-06 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-11-03 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-11-02 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-11-01 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-10-31 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-10-30 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 0 |
| 2017-10-27 | $41.04 | $41.04 | $41.04 | $41.04 | $39.82 | 100 |
| 2017-10-26 | $41.21 | $41.21 | $41.21 | $41.21 | $39.98 | 0 |
| 2017-10-25 | $41.21 | $41.21 | $41.21 | $41.21 | $39.98 | 100 |
| 2017-10-24 | $42.05 | $42.05 | $42.05 | $42.05 | $40.80 | 0 |
| 2017-10-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.80 | 0 |
| 2017-10-20 | $42.05 | $42.05 | $42.05 | $42.05 | $40.80 | 0 |
| 2017-10-19 | $41.93 | $42.05 | $41.93 | $42.05 | $40.80 | 500 |
| 2017-10-18 | $41.41 | $41.41 | $41.41 | $41.41 | $40.18 | 0 |
| 2017-10-17 | $41.41 | $41.41 | $41.41 | $41.41 | $40.18 | 500 |
| 2017-10-16 | $41.41 | $41.41 | $41.41 | $41.41 | $40.18 | 0 |
| 2017-10-13 | $41.41 | $41.41 | $41.41 | $41.41 | $40.18 | 0 |
| 2017-10-12 | $41.41 | $41.41 | $41.41 | $41.41 | $40.18 | 172 |
| 2017-10-11 | $40.50 | $40.50 | $40.50 | $40.50 | $39.29 | 100 |
| 2017-10-10 | $39.58 | $39.58 | $39.58 | $39.58 | $38.40 | 0 |
| 2017-10-09 | $39.58 | $39.58 | $39.58 | $39.58 | $38.40 | 7 |
| 2017-10-06 | $39.58 | $39.58 | $39.58 | $39.58 | $38.40 | 300 |
| 2017-10-05 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-10-04 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-10-03 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-10-02 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-29 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-28 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-26 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-25 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-22 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-21 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-20 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-19 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-18 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-15 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 0 |
| 2017-09-14 | $40.27 | $40.27 | $40.27 | $40.27 | $39.07 | 110 |
| 2017-09-13 | $40.29 | $40.29 | $40.29 | $40.29 | $39.09 | 0 |
| 2017-09-12 | $40.29 | $40.29 | $40.29 | $40.29 | $39.09 | 100 |
| 2017-09-11 | $39.55 | $39.55 | $39.55 | $39.55 | $38.37 | 0 |
| 2017-09-08 | $39.55 | $39.55 | $39.55 | $39.55 | $38.37 | 0 |
| 2017-09-07 | $39.55 | $39.55 | $39.55 | $39.55 | $38.37 | 0 |
| 2017-09-06 | $39.55 | $39.55 | $39.55 | $39.55 | $38.37 | 100 |
| 2017-09-05 | $38.47 | $38.47 | $38.47 | $38.47 | $37.32 | 0 |
| 2017-09-01 | $38.47 | $38.47 | $38.47 | $38.47 | $37.32 | 50 |
| 2017-08-31 | $38.47 | $38.47 | $38.47 | $38.47 | $37.32 | 0 |
| 2017-08-30 | $38.47 | $38.47 | $38.47 | $38.47 | $37.32 | 200 |
| 2017-08-28 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-25 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-24 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-23 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-22 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-21 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-18 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-17 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 30 |
| 2017-08-16 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-15 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 25 |
| 2017-08-14 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-11 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-10 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-09 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-08 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-07 | $39.61 | $39.61 | $39.61 | $39.61 | $38.43 | 0 |
| 2017-08-04 | $39.15 | $39.61 | $39.15 | $39.61 | $38.43 | 1,598 |
| 2017-08-03 | $38.17 | $38.17 | $38.14 | $38.16 | $37.02 | 1,600 |
| 2017-08-02 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-08-01 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 1 |
| 2017-07-31 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-28 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-27 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-26 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 50 |
| 2017-07-25 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-24 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-21 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 0 |
| 2017-07-20 | $38.15 | $38.15 | $38.15 | $38.15 | $37.01 | 1,500 |
| 2017-07-19 | $38.16 | $38.16 | $38.16 | $38.16 | $37.02 | 0 |
| 2017-07-18 | $38.16 | $38.16 | $38.16 | $38.16 | $37.02 | 0 |
| 2017-07-17 | $38.16 | $38.16 | $38.16 | $38.16 | $37.02 | 0 |
| 2017-07-14 | $38.16 | $38.16 | $38.16 | $38.16 | $37.02 | 110 |
| 2017-07-13 | $38.51 | $38.51 | $38.51 | $38.51 | $37.36 | 1,000 |
| 2017-07-12 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-07-11 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-07-10 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-07-07 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-07-05 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-07-03 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 7 |
| 2017-06-30 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-29 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-28 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-27 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-26 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-23 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-22 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-21 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-20 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-19 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 0 |
| 2017-06-16 | $40.13 | $40.13 | $40.13 | $40.13 | $38.94 | 100 |
| 2017-06-15 | $39.49 | $39.49 | $39.49 | $39.49 | $38.32 | 0 |
| 2017-06-14 | $39.49 | $39.49 | $39.49 | $39.49 | $38.32 | 0 |
| 2017-06-13 | $39.49 | $39.49 | $39.49 | $39.49 | $38.32 | 0 |
| 2017-06-12 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-09 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 60 |
| 2017-06-08 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-07 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-06 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-05 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-02 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-06-01 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 0 |
| 2017-05-31 | $39.49 | $39.49 | $39.49 | $39.49 | $38.31 | 500 |
| 2017-05-30 | $39.34 | $39.34 | $39.34 | $39.34 | $38.17 | 0 |
| 2017-05-26 | $39.34 | $39.34 | $39.34 | $39.34 | $38.17 | 0 |
| 2017-05-25 | $39.44 | $39.44 | $39.34 | $39.34 | $38.17 | 1,000 |
| 2017-05-24 | $39.60 | $39.60 | $39.60 | $39.60 | $38.42 | 0 |
| 2017-05-23 | $39.60 | $39.60 | $39.60 | $39.60 | $38.42 | 0 |
| 2017-05-22 | $39.41 | $39.60 | $39.41 | $39.60 | $38.42 | 850 |
| 2017-05-19 | $39.50 | $39.50 | $39.50 | $39.50 | $38.32 | 0 |
| 2017-05-18 | $39.50 | $39.50 | $39.50 | $39.50 | $38.32 | 0 |
| 2017-05-17 | $39.50 | $39.50 | $39.50 | $39.50 | $38.32 | 400 |
| 2017-05-16 | $39.00 | $39.00 | $39.00 | $39.00 | $37.84 | 500 |
| 2017-05-15 | $37.18 | $37.18 | $37.18 | $37.18 | $36.07 | 0 |
| 2017-05-12 | $37.18 | $37.18 | $37.18 | $37.18 | $36.07 | 0 |
| 2017-05-11 | $37.18 | $37.18 | $37.18 | $37.18 | $36.07 | 0 |
| 2017-05-10 | $37.18 | $37.18 | $37.18 | $37.18 | $36.07 | 1,050 |
| 2017-05-09 | $36.55 | $36.55 | $36.55 | $36.55 | $35.46 | 0 |
| 2017-05-08 | $36.70 | $36.70 | $36.55 | $36.55 | $35.46 | 1,000 |
| 2017-05-05 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-05-04 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-05-03 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-05-02 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-05-01 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-28 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-27 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-26 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-25 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-24 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-21 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-20 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-19 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-18 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 40 |
| 2017-04-17 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-13 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-12 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-11 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-10 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-07 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-06 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-05 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-04 | $35.51 | $35.51 | $35.51 | $35.51 | $34.45 | 0 |
| 2017-04-03 | $35.71 | $36.11 | $35.51 | $35.51 | $34.45 | 600 |
| 2017-03-31 | $35.01 | $35.01 | $35.01 | $35.01 | $33.97 | 300 |
| 2017-03-30 | $34.10 | $34.10 | $34.10 | $34.10 | $33.08 | 0 |
| 2017-03-29 | $34.10 | $34.10 | $34.10 | $34.10 | $33.08 | 0 |
| 2017-03-28 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-27 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-24 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-23 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-22 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-21 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-20 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-17 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-16 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-15 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-14 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 0 |
| 2017-03-13 | $34.10 | $34.10 | $34.10 | $34.10 | $32.90 | 400 |
| 2017-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 0 |
| 2017-02-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.77 | 100 |
| 2017-02-24 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-23 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-22 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-21 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-17 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-16 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-15 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 0 |
| 2017-02-14 | $35.00 | $35.00 | $34.95 | $34.95 | $33.72 | 900 |
| 2017-02-13 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 0 |
| 2017-02-10 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 0 |
| 2017-02-09 | $36.08 | $36.12 | $36.08 | $36.12 | $34.85 | 200 |
| 2017-02-08 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 0 |
| 2017-02-07 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 0 |
| 2017-02-06 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 0 |
| 2017-02-03 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 0 |
| 2017-02-02 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 100 |
| 2017-02-01 | $36.69 | $36.69 | $36.69 | $36.69 | $35.40 | 0 |
| 2017-01-30 | $36.69 | $36.69 | $36.69 | $36.69 | $35.40 | 0 |
| 2017-01-27 | $36.69 | $36.69 | $36.69 | $36.69 | $35.40 | 0 |
| 2017-01-25 | $36.69 | $36.69 | $36.69 | $36.69 | $35.40 | 528 |
| 2017-01-24 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-23 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-20 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-19 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-18 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-17 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-13 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-12 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-11 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-10 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-09 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-06 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 24 |
| 2017-01-05 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 0 |
| 2017-01-04 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 100 |
| 2017-01-03 | $37.05 | $37.05 | $37.05 | $37.05 | $35.75 | 200 |
| 2016-12-30 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 200 |
| 2016-12-29 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-28 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 8 |
| 2016-12-27 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-23 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-22 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 1,125 |
| 2016-12-21 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 80 |
| 2016-12-20 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-19 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-16 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-15 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-14 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-13 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-12 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 0 |
| 2016-12-09 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 150 |
| 2016-12-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.25 | 0 |
| 2016-12-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.25 | 0 |
| 2016-12-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.25 | 0 |
| 2016-12-05 | $35.50 | $35.50 | $35.50 | $35.50 | $34.25 | 0 |
| 2016-12-02 | $35.50 | $35.50 | $35.50 | $35.50 | $34.25 | 200 |
| 2016-12-01 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-30 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-29 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-28 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-25 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-23 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-22 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-21 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-18 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-17 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-16 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-15 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-14 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-11 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-10 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-09 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-08 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 0 |
| 2016-11-07 | $37.83 | $37.83 | $37.83 | $37.83 | $36.50 | 1,200 |
| 2016-11-04 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-11-03 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-11-02 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-11-01 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-10-31 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-10-28 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-10-27 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 0 |
| 2016-10-26 | $37.90 | $37.90 | $37.90 | $37.90 | $36.57 | 200 |
| 2016-10-25 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-24 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-21 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-20 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-19 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-18 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-17 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-14 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-13 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-12 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 0 |
| 2016-10-11 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 50 |
| 2016-10-10 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 5 |
| 2016-10-07 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 200 |
| 2016-10-06 | $38.54 | $38.54 | $38.54 | $38.54 | $37.19 | 0 |
| 2016-10-05 | $38.54 | $38.54 | $38.54 | $38.54 | $37.19 | 0 |
| 2016-10-04 | $38.54 | $38.54 | $38.54 | $38.54 | $37.19 | 0 |
| 2016-10-03 | $38.54 | $38.54 | $38.54 | $38.54 | $37.19 | 20 |
| 2016-09-30 | $38.54 | $38.54 | $38.54 | $38.54 | $37.19 | 500 |
| 2016-09-29 | $39.32 | $39.32 | $39.32 | $39.32 | $37.94 | 266 |
| 2016-09-28 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-27 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-26 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-23 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-22 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 31 |
| 2016-09-21 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 82 |
| 2016-09-20 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-19 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-16 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 0 |
| 2016-09-15 | $37.68 | $37.68 | $37.68 | $37.68 | $36.36 | 110 |
| 2016-09-14 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-13 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-12 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-09 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-08 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-07 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-06 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-02 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-09-01 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-31 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-30 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 28 |
| 2016-08-29 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-26 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-25 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-24 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-23 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-22 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-19 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-18 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 50 |
| 2016-08-17 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-16 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-15 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-12 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-11 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-10 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 33 |
| 2016-08-09 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-08 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-05 | $43.70 | $43.70 | $43.70 | $43.70 | $42.17 | 0 |
| 2016-08-04 | $42.39 | $43.75 | $42.39 | $43.70 | $42.17 | 4,700 |
| 2016-08-03 | $41.98 | $41.98 | $41.98 | $41.98 | $40.51 | 100 |
| 2016-08-02 | $42.60 | $42.60 | $42.60 | $42.60 | $41.10 | 0 |
| 2016-08-01 | $42.60 | $42.60 | $42.60 | $42.60 | $41.10 | 0 |
| 2016-07-29 | $42.60 | $42.60 | $42.60 | $42.60 | $41.10 | 0 |
| 2016-07-28 | $42.60 | $42.60 | $42.60 | $42.60 | $41.10 | 1,000 |
| 2016-07-27 | $44.53 | $44.53 | $44.53 | $44.53 | $42.97 | 0 |
| 2016-07-26 | $44.53 | $44.53 | $44.53 | $44.53 | $42.97 | 0 |
| 2016-07-25 | $44.53 | $44.53 | $44.53 | $44.53 | $42.97 | 0 |
| 2016-07-22 | $44.53 | $44.53 | $44.53 | $44.53 | $42.97 | 0 |
| 2016-07-21 | $44.53 | $44.53 | $44.53 | $44.53 | $42.97 | 500 |
| 2016-07-20 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 87 |
| 2016-07-19 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-18 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-15 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-14 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-13 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-12 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-11 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-08 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-07 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-06 | $45.33 | $45.33 | $45.33 | $45.33 | $43.74 | 0 |
| 2016-07-05 | $45.62 | $45.62 | $45.33 | $45.33 | $43.74 | 610 |
| 2016-07-01 | $44.84 | $44.84 | $44.84 | $44.84 | $43.27 | 214 |
| 2016-06-30 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-29 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-28 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-27 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-24 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-23 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-22 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-21 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-20 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-16 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-15 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-14 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 0 |
| 2016-06-13 | $42.80 | $42.80 | $42.80 | $42.80 | $41.30 | 100 |
| 2016-06-10 | $43.11 | $43.11 | $43.11 | $43.11 | $41.60 | 0 |
| 2016-06-09 | $43.11 | $43.11 | $43.11 | $43.11 | $41.60 | 0 |
| 2016-06-08 | $43.11 | $43.11 | $43.11 | $43.11 | $41.60 | 0 |
| 2016-06-07 | $43.11 | $43.11 | $43.11 | $43.11 | $41.60 | 0 |
| 2016-06-06 | $43.11 | $43.11 | $43.11 | $43.11 | $41.60 | 516 |
| 2016-06-03 | $41.92 | $41.92 | $41.92 | $41.92 | $40.45 | 500 |
| 2016-06-02 | $42.56 | $42.56 | $42.56 | $42.56 | $41.07 | 0 |
| 2016-06-01 | $42.18 | $42.56 | $42.18 | $42.56 | $41.07 | 850 |
| 2016-05-31 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 0 |
| 2016-05-27 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 0 |
| 2016-05-26 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 0 |
| 2016-05-25 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 0 |
| 2016-05-24 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 0 |
| 2016-05-23 | $39.63 | $39.63 | $39.63 | $39.63 | $38.24 | 100 |
| 2016-05-20 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-19 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-18 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-17 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-16 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-13 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-12 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 0 |
| 2016-05-11 | $39.11 | $39.11 | $39.11 | $39.11 | $37.74 | 50 |
| 2016-05-10 | $39.67 | $39.67 | $39.09 | $39.11 | $37.74 | 350 |
| 2016-05-09 | $39.40 | $39.40 | $39.40 | $39.40 | $38.02 | 150 |
| 2016-05-06 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-05-05 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-05-04 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-05-03 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-05-02 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-29 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-28 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-27 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-26 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-25 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-22 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-21 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-20 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-19 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-18 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-15 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-14 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-13 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-12 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-11 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-08 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-07 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-06 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-05 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-04 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-04-01 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-03-31 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-03-30 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-03-29 | $34.04 | $34.04 | $34.04 | $34.04 | $32.84 | 0 |
| 2016-03-28 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-24 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-23 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-22 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-21 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 9 |
| 2016-03-18 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-17 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-16 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-15 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-14 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-11 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-10 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-09 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-08 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-07 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-04 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-03 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-02 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-03-01 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-29 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-26 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-25 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-24 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-23 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-22 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-19 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-18 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-17 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-16 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-12 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-11 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 0 |
| 2016-02-10 | $34.04 | $34.04 | $34.04 | $34.04 | $32.68 | 100 |
| 2016-02-09 | $32.39 | $32.39 | $32.39 | $32.39 | $31.10 | 0 |
| 2016-02-08 | $32.39 | $32.39 | $32.39 | $32.39 | $31.10 | 0 |
| 2016-02-05 | $32.39 | $32.39 | $32.39 | $32.39 | $31.10 | 0 |
| 2016-02-04 | $32.34 | $32.39 | $32.31 | $32.39 | $31.10 | 1,200 |
| 2016-02-03 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-02-02 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-02-01 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-29 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-28 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-27 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-26 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-25 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 15 |
| 2016-01-22 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-21 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 0 |
| 2016-01-20 | $30.16 | $30.16 | $30.16 | $30.16 | $28.96 | 500 |
| 2016-01-19 | $31.17 | $31.17 | $31.17 | $31.17 | $29.93 | 0 |
| 2016-01-15 | $31.17 | $31.17 | $31.17 | $31.17 | $29.93 | 100 |
| 2016-01-14 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-13 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-12 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-11 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-08 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-07 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-06 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-05 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2016-01-04 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-31 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-30 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-29 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-28 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-24 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-23 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 0 |
| 2015-12-22 | $30.99 | $30.99 | $30.99 | $30.99 | $29.75 | 1,250 |
| 2015-12-21 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-18 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-17 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-16 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-15 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-14 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-11 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-10 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-09 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-08 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-07 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-04 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-03 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-02 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-12-01 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-30 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-27 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-25 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-24 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-23 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-20 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-19 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 0 |
| 2015-11-18 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 200 |
| 2015-11-05 | $29.95 | $29.95 | $29.95 | $29.95 | $28.75 | 200 |
| 2015-11-04 | $29.33 | $29.33 | $29.33 | $29.33 | $28.16 | 0 |
| 2015-11-03 | $29.33 | $29.33 | $29.33 | $29.33 | $28.16 | 0 |
| 2015-11-02 | $29.33 | $29.33 | $29.33 | $29.33 | $28.16 | 0 |
| 2015-10-30 | $29.33 | $29.33 | $29.33 | $29.33 | $28.16 | 200 |
| 2015-10-29 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-28 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-27 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-26 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-23 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-22 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-21 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-20 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-19 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-16 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-15 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-14 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-13 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-12 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-09 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-08 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-07 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-06 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-05 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-02 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-10-01 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-09-30 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-09-29 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-09-28 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-09-25 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 0 |
| 2015-09-24 | $26.24 | $26.25 | $25.74 | $25.80 | $24.77 | 1,200 |
| 2015-09-23 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-22 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-21 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-18 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-17 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-16 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-15 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-14 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-11 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-10 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-09 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-08 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-04 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-03 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-02 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
| 2015-09-01 | $28.49 | $28.49 | $28.00 | $28.00 | $26.88 | 0 |
Terumo Corporation (TRUMF) News Headlines
Recent Terumo Corporation (TRUMF) News
Similar Companies to Terumo Corporation (TRUMF) 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 | -- | -- | -- |