TERUMO CORP UNSP ADR (TRUMY) Exchange: PINK
Data as of Aug. 21, 2025
$18.67 ($0.07) 0.38%
TERUMO CORP UNSP ADR - Daily Information
Click for more stock information on TERUMO CORP UNSP ADR.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.63 |
| Previous Close | $18.67 |
| High | $18.69 |
| Low | $18.61 |
| Adjusted Open | $18.63 |
| Previous Adjusted Close | $18.67 |
| Adjusted High | $18.69 |
| Adjusted Low | $18.61 |
About TERUMO CORP UNSP ADR (TRUMY)
No Description Available
Invest in TERUMO CORP UNSP ADR (TRUMY)
Historical Stock Data for TERUMO CORP UNSP ADR (TRUMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $18.63 | $18.69 | $18.61 | $18.67 | $18.67 | 48,289 |
| 2025-08-14 | $18.68 | $18.68 | $18.54 | $18.60 | $18.60 | 73,195 |
| 2025-08-13 | $18.50 | $18.91 | $18.50 | $18.86 | $18.86 | 36,827 |
| 2025-08-12 | $18.50 | $18.66 | $18.50 | $18.63 | $18.63 | 81,085 |
| 2025-08-11 | $18.59 | $18.66 | $18.49 | $18.55 | $18.55 | 88,251 |
| 2025-08-08 | $18.54 | $18.89 | $18.14 | $18.60 | $18.60 | 96,442 |
| 2025-08-07 | $17.88 | $18.97 | $17.82 | $18.67 | $18.67 | 154,634 |
| 2025-08-06 | $17.30 | $17.36 | $17.27 | $17.32 | $17.32 | 57,253 |
| 2025-08-05 | $17.53 | $17.72 | $17.19 | $17.22 | $17.22 | 109,981 |
| 2025-08-04 | $17.08 | $17.51 | $17.08 | $17.33 | $17.33 | 120,493 |
| 2025-08-01 | $17.07 | $17.07 | $16.77 | $17.00 | $17.00 | 135,248 |
| 2025-07-31 | $16.43 | $17.10 | $16.43 | $16.92 | $16.92 | 175,509 |
| 2025-07-30 | $16.96 | $17.10 | $16.81 | $16.97 | $16.97 | 111,105 |
| 2025-07-29 | $17.40 | $17.40 | $17.29 | $17.34 | $17.34 | 148,196 |
| 2025-07-28 | $17.44 | $17.44 | $17.18 | $17.32 | $17.32 | 114,536 |
| 2025-07-25 | $17.26 | $17.49 | $17.14 | $17.46 | $17.46 | 64,856 |
| 2025-07-24 | $18.34 | $18.34 | $17.50 | $17.56 | $17.56 | 389,522 |
| 2025-07-23 | $16.22 | $18.06 | $16.22 | $17.10 | $17.10 | 1,005,936 |
| 2025-07-22 | $15.97 | $16.00 | $15.95 | $15.97 | $15.97 | 153,973 |
| 2025-07-21 | $16.28 | $16.40 | $16.24 | $16.33 | $16.33 | 136,542 |
| 2025-07-18 | $16.08 | $16.22 | $16.08 | $16.15 | $16.15 | 239,296 |
| 2025-07-17 | $16.41 | $16.49 | $16.39 | $16.44 | $16.44 | 196,081 |
| 2025-07-16 | $16.29 | $16.47 | $16.27 | $16.45 | $16.45 | 287,245 |
| 2025-07-15 | $16.41 | $16.42 | $16.33 | $16.35 | $16.35 | 151,407 |
| 2025-07-14 | $16.52 | $16.53 | $16.32 | $16.52 | $16.52 | 156,187 |
| 2025-07-11 | $16.67 | $16.70 | $16.60 | $16.62 | $16.62 | 91,214 |
| 2025-07-10 | $16.92 | $16.92 | $16.63 | $16.69 | $16.69 | 151,753 |
| 2025-07-09 | $16.25 | $16.97 | $16.25 | $16.92 | $16.92 | 174,150 |
| 2025-07-08 | $16.75 | $16.80 | $16.74 | $16.74 | $16.74 | 139,071 |
| 2025-07-07 | $17.33 | $17.33 | $16.50 | $16.73 | $16.73 | 184,661 |
| 2025-07-03 | $17.11 | $17.12 | $17.04 | $17.05 | $17.05 | 59,146 |
| 2025-07-02 | $17.03 | $17.46 | $17.03 | $17.42 | $17.42 | 62,222 |
| 2025-07-01 | $18.08 | $18.09 | $17.95 | $17.98 | $17.98 | 131,402 |
| 2025-06-30 | $18.50 | $18.50 | $18.27 | $18.35 | $18.35 | 49,550 |
| 2025-06-27 | $18.88 | $19.32 | $18.71 | $18.80 | $18.80 | 75,642 |
| 2025-06-26 | $18.48 | $18.63 | $18.45 | $18.62 | $18.62 | 82,023 |
| 2025-06-25 | $18.24 | $18.41 | $18.24 | $18.37 | $18.37 | 45,900 |
| 2025-06-24 | $19.20 | $19.20 | $18.35 | $18.44 | $18.44 | 98,436 |
| 2025-06-23 | $18.15 | $18.29 | $17.70 | $18.22 | $18.22 | 215,018 |
| 2025-06-20 | $17.35 | $18.14 | $17.35 | $17.83 | $17.83 | 170,886 |
| 2025-06-18 | $17.44 | $18.08 | $17.44 | $17.97 | $17.97 | 170,626 |
| 2025-06-17 | $17.16 | $17.80 | $17.16 | $17.70 | $17.70 | 196,911 |
| 2025-06-16 | $18.05 | $18.06 | $17.87 | $17.87 | $17.87 | 327,312 |
| 2025-06-13 | $17.67 | $18.12 | $17.67 | $18.02 | $18.02 | 170,197 |
| 2025-06-12 | $18.37 | $18.40 | $18.33 | $18.38 | $18.38 | 123,340 |
| 2025-06-11 | $18.29 | $18.30 | $18.20 | $18.20 | $18.20 | 49,614 |
| 2025-06-10 | $18.18 | $18.96 | $18.15 | $18.20 | $18.20 | 69,544 |
| 2025-06-09 | $18.21 | $18.21 | $17.80 | $18.01 | $18.01 | 108,474 |
| 2025-06-06 | $18.00 | $18.07 | $17.63 | $17.94 | $17.94 | 140,281 |
| 2025-06-05 | $18.04 | $18.16 | $17.93 | $17.95 | $17.95 | 122,650 |
| 2025-06-04 | $17.43 | $18.24 | $17.43 | $18.14 | $18.14 | 71,477 |
| 2025-06-03 | $18.16 | $18.40 | $18.09 | $18.14 | $18.14 | 90,285 |
| 2025-06-02 | $17.65 | $18.59 | $17.65 | $18.45 | $18.45 | 227,934 |
| 2025-05-30 | $18.43 | $18.72 | $18.22 | $18.35 | $18.35 | 182,061 |
| 2025-05-29 | $18.70 | $18.79 | $18.45 | $18.77 | $18.77 | 101,624 |
| 2025-05-28 | $18.18 | $18.81 | $18.18 | $18.74 | $18.74 | 86,187 |
| 2025-05-27 | $18.17 | $19.64 | $18.17 | $19.00 | $19.00 | 105,000 |
| 2025-05-23 | $17.98 | $18.75 | $17.98 | $18.70 | $18.70 | 81,593 |
| 2025-05-22 | $18.14 | $19.30 | $18.14 | $18.82 | $18.82 | 80,793 |
| 2025-05-21 | $18.87 | $18.88 | $18.54 | $18.54 | $18.54 | 66,932 |
| 2025-05-20 | $17.92 | $18.69 | $17.92 | $18.63 | $18.63 | 76,029 |
| 2025-05-19 | $18.58 | $18.63 | $18.55 | $18.63 | $18.63 | 130,909 |
| 2025-05-16 | $18.61 | $18.69 | $18.58 | $18.67 | $18.67 | 177,768 |
| 2025-05-15 | $17.80 | $18.42 | $17.80 | $18.34 | $18.34 | 135,852 |
| 2025-05-14 | $19.71 | $20.12 | $19.03 | $19.12 | $19.12 | 143,990 |
| 2025-05-13 | $18.09 | $18.89 | $18.09 | $18.88 | $18.88 | 188,593 |
| 2025-05-12 | $18.91 | $18.99 | $18.89 | $18.97 | $18.97 | 98,524 |
| 2025-05-09 | $19.10 | $19.10 | $18.97 | $19.05 | $19.05 | 72,074 |
| 2025-05-08 | $19.19 | $19.19 | $18.98 | $19.03 | $19.03 | 66,931 |
| 2025-05-07 | $18.70 | $19.17 | $18.70 | $19.10 | $19.10 | 78,125 |
| 2025-05-06 | $19.81 | $19.85 | $19.72 | $19.72 | $19.72 | 40,176 |
| 2025-05-05 | $19.66 | $19.82 | $19.62 | $19.69 | $19.69 | 58,495 |
| 2025-05-02 | $19.25 | $19.60 | $19.01 | $19.60 | $19.60 | 48,421 |
| 2025-05-01 | $19.15 | $19.32 | $19.15 | $19.22 | $19.22 | 86,395 |
| 2025-04-30 | $19.06 | $19.18 | $19.00 | $19.18 | $19.18 | 78,638 |
| 2025-04-29 | $19.40 | $19.45 | $19.37 | $19.37 | $19.37 | 35,223 |
| 2025-04-28 | $19.58 | $19.93 | $19.22 | $19.33 | $19.33 | 42,905 |
| 2025-04-25 | $18.63 | $19.38 | $18.63 | $19.38 | $19.38 | 74,502 |
| 2025-04-24 | $18.35 | $19.24 | $18.35 | $19.24 | $19.24 | 86,039 |
| 2025-04-23 | $19.54 | $19.69 | $19.38 | $19.46 | $19.46 | 36,381 |
| 2025-04-22 | $18.63 | $19.23 | $18.63 | $19.11 | $19.11 | 63,056 |
| 2025-04-21 | $18.24 | $19.11 | $18.24 | $19.11 | $19.11 | 111,668 |
| 2025-04-17 | $18.97 | $19.11 | $18.93 | $19.02 | $19.02 | 157,283 |
| 2025-04-16 | $18.43 | $18.51 | $18.34 | $18.37 | $18.37 | 275,141 |
| 2025-04-15 | $18.41 | $19.74 | $18.41 | $18.99 | $18.99 | 148,816 |
| 2025-04-14 | $18.41 | $19.47 | $18.41 | $18.87 | $18.87 | 213,423 |
| 2025-04-11 | $18.50 | $18.76 | $18.37 | $18.76 | $18.76 | 272,108 |
| 2025-04-10 | $19.13 | $19.43 | $18.84 | $19.11 | $19.11 | 175,690 |
| 2025-04-09 | $18.34 | $19.06 | $18.10 | $19.04 | $19.04 | 274,642 |
| 2025-04-08 | $18.33 | $19.00 | $18.09 | $18.34 | $18.34 | 234,671 |
| 2025-04-07 | $18.68 | $18.97 | $18.35 | $18.69 | $18.69 | 245,128 |
| 2025-04-04 | $18.50 | $18.60 | $18.10 | $18.12 | $18.12 | 113,866 |
| 2025-04-03 | $18.10 | $18.36 | $17.94 | $17.98 | $17.98 | 77,201 |
| 2025-04-02 | $18.32 | $18.90 | $18.30 | $18.50 | $18.50 | 688,026 |
| 2025-04-01 | $18.39 | $18.77 | $18.38 | $18.60 | $18.60 | 1,065,827 |
| 2025-03-31 | $18.27 | $18.78 | $18.27 | $18.78 | $18.78 | 417,501 |
| 2025-03-28 | $18.70 | $18.73 | $18.59 | $18.68 | $18.68 | 58,987 |
| 2025-03-27 | $18.75 | $18.80 | $18.70 | $18.72 | $18.72 | 115,543 |
| 2025-03-26 | $18.70 | $19.12 | $18.50 | $18.56 | $18.56 | 45,153 |
| 2025-03-25 | $18.74 | $18.85 | $18.68 | $18.85 | $18.85 | 66,387 |
| 2025-03-24 | $18.34 | $18.41 | $18.26 | $18.32 | $18.32 | 82,709 |
| 2025-03-21 | $18.25 | $18.68 | $18.25 | $18.56 | $18.56 | 62,404 |
| 2025-03-20 | $18.80 | $18.80 | $18.60 | $18.61 | $18.61 | 54,875 |
| 2025-03-19 | $17.95 | $18.78 | $17.95 | $18.74 | $18.74 | 68,236 |
| 2025-03-18 | $18.63 | $18.85 | $18.49 | $18.50 | $18.50 | 87,160 |
| 2025-03-17 | $18.64 | $18.72 | $18.61 | $18.69 | $18.69 | 265,099 |
| 2025-03-14 | $18.36 | $18.70 | $18.16 | $18.65 | $18.65 | 84,488 |
| 2025-03-13 | $18.75 | $18.75 | $18.22 | $18.34 | $18.34 | 76,973 |
| 2025-03-12 | $18.75 | $18.75 | $18.26 | $18.40 | $18.40 | 69,524 |
| 2025-03-11 | $18.75 | $18.75 | $17.83 | $17.85 | $17.85 | 135,567 |
| 2025-03-10 | $18.15 | $18.18 | $17.97 | $18.04 | $18.04 | 120,541 |
| 2025-03-07 | $18.08 | $18.15 | $17.99 | $18.09 | $18.09 | 112,848 |
| 2025-03-06 | $17.90 | $18.65 | $17.90 | $18.52 | $18.52 | 133,039 |
| 2025-03-05 | $18.10 | $18.29 | $17.75 | $18.25 | $18.25 | 173,621 |
| 2025-03-04 | $17.89 | $17.89 | $17.36 | $17.65 | $17.65 | 617,111 |
| 2025-03-03 | $18.02 | $18.10 | $17.86 | $17.88 | $17.88 | 222,472 |
| 2025-02-28 | $17.69 | $17.78 | $17.63 | $17.76 | $17.76 | 159,070 |
| 2025-02-27 | $17.67 | $17.75 | $17.55 | $17.55 | $17.55 | 83,947 |
| 2025-02-26 | $17.85 | $17.95 | $17.79 | $17.79 | $17.79 | 132,174 |
| 2025-02-25 | $17.13 | $17.85 | $17.13 | $17.70 | $17.70 | 160,064 |
| 2025-02-24 | $17.37 | $17.72 | $17.37 | $17.55 | $17.55 | 250,367 |
| 2025-02-21 | $17.08 | $17.73 | $17.08 | $17.65 | $17.65 | 107,195 |
| 2025-02-20 | $17.80 | $17.83 | $17.73 | $17.77 | $17.77 | 88,046 |
| 2025-02-19 | $18.02 | $18.02 | $17.90 | $17.96 | $17.96 | 168,061 |
| 2025-02-18 | $18.36 | $18.41 | $18.33 | $18.33 | $18.33 | 255,341 |
| 2025-02-14 | $18.34 | $18.40 | $18.19 | $18.21 | $18.21 | 138,110 |
| 2025-02-13 | $17.91 | $18.45 | $17.81 | $18.06 | $18.06 | 115,025 |
| 2025-02-12 | $18.00 | $18.14 | $17.98 | $18.05 | $18.05 | 92,547 |
| 2025-02-11 | $18.30 | $18.30 | $18.22 | $18.23 | $18.23 | 66,917 |
| 2025-02-10 | $17.89 | $18.50 | $17.89 | $18.30 | $18.30 | 104,751 |
| 2025-02-07 | $18.00 | $18.62 | $18.00 | $18.45 | $18.45 | 97,813 |
| 2025-02-06 | $18.94 | $18.94 | $18.61 | $18.71 | $18.71 | 107,237 |
| 2025-02-05 | $18.29 | $18.33 | $18.26 | $18.32 | $18.32 | 109,607 |
| 2025-02-04 | $18.01 | $18.55 | $18.01 | $18.53 | $18.53 | 101,776 |
| 2025-02-03 | $18.30 | $18.57 | $18.30 | $18.49 | $18.49 | 122,349 |
| 2025-01-31 | $18.89 | $18.98 | $18.50 | $18.66 | $18.66 | 910,883 |
| 2025-01-30 | $19.54 | $19.68 | $19.33 | $19.54 | $19.54 | 932,567 |
| 2025-01-29 | $18.92 | $19.64 | $18.92 | $19.51 | $19.51 | 57,249 |
| 2025-01-28 | $19.85 | $20.18 | $19.56 | $19.63 | $19.63 | 63,169 |
| 2025-01-27 | $19.38 | $19.61 | $19.26 | $19.50 | $19.50 | 78,282 |
| 2025-01-24 | $19.76 | $20.15 | $19.55 | $19.57 | $19.57 | 132,609 |
| 2025-01-23 | $19.15 | $19.31 | $18.99 | $19.31 | $19.31 | 88,916 |
| 2025-01-22 | $18.70 | $19.46 | $18.70 | $19.36 | $19.36 | 971,990 |
| 2025-01-21 | $18.86 | $18.98 | $18.80 | $18.92 | $18.92 | 245,543 |
| 2025-01-17 | $18.82 | $18.92 | $18.72 | $18.77 | $18.77 | 104,495 |
| 2025-01-16 | $19.25 | $19.25 | $18.89 | $18.95 | $18.95 | 530,221 |
| 2025-01-15 | $18.24 | $19.11 | $18.24 | $19.11 | $19.11 | 84,955 |
| 2025-01-14 | $18.93 | $19.05 | $18.89 | $18.90 | $18.90 | 140,301 |
| 2025-01-13 | $18.84 | $19.24 | $18.67 | $18.76 | $18.76 | 96,427 |
| 2025-01-10 | $19.66 | $19.66 | $18.71 | $18.80 | $18.80 | 69,806 |
| 2025-01-08 | $18.70 | $19.04 | $18.63 | $19.01 | $19.01 | 77,633 |
| 2025-01-07 | $19.25 | $19.25 | $18.84 | $18.84 | $18.84 | 125,482 |
| 2025-01-06 | $19.63 | $19.63 | $19.10 | $19.13 | $19.13 | 83,995 |
| 2025-01-03 | $19.41 | $19.79 | $19.23 | $19.36 | $19.36 | 76,842 |
| 2025-01-02 | $19.60 | $19.91 | $19.17 | $19.24 | $19.24 | 69,787 |
| 2024-12-31 | $19.00 | $19.50 | $19.00 | $19.50 | $19.50 | 39,654 |
| 2024-12-30 | $19.27 | $19.38 | $19.27 | $19.38 | $19.38 | 72,891 |
| 2024-12-27 | $19.93 | $19.93 | $19.46 | $19.54 | $19.54 | 54,834 |
| 2024-12-26 | $19.40 | $19.45 | $19.35 | $19.45 | $19.45 | 76,131 |
| 2024-12-24 | $19.01 | $19.38 | $19.01 | $19.32 | $19.32 | 82,168 |
| 2024-12-23 | $19.33 | $19.77 | $19.26 | $19.46 | $19.46 | 89,403 |
| 2024-12-20 | $18.56 | $19.53 | $18.56 | $19.37 | $19.37 | 80,551 |
| 2024-12-19 | $19.60 | $19.77 | $19.17 | $19.32 | $19.32 | 85,641 |
| 2024-12-18 | $19.71 | $19.73 | $19.27 | $19.28 | $19.28 | 62,566 |
| 2024-12-17 | $19.15 | $19.94 | $19.15 | $19.89 | $19.89 | 48,650 |
| 2024-12-16 | $19.20 | $19.94 | $19.20 | $19.93 | $19.93 | 51,088 |
| 2024-12-13 | $20.16 | $20.34 | $19.84 | $19.88 | $19.88 | 94,151 |
| 2024-12-12 | $19.60 | $20.37 | $19.60 | $20.34 | $20.34 | 68,941 |
| 2024-12-11 | $20.70 | $20.70 | $19.18 | $20.15 | $20.15 | 70,312 |
| 2024-12-10 | $19.95 | $19.97 | $19.84 | $19.84 | $19.84 | 62,367 |
| 2024-12-09 | $20.50 | $20.50 | $20.39 | $20.39 | $20.39 | 83,634 |
| 2024-12-06 | $20.59 | $20.61 | $20.57 | $20.57 | $20.57 | 38,930 |
| 2024-12-05 | $20.76 | $20.78 | $20.70 | $20.70 | $20.70 | 69,300 |
| 2024-12-04 | $19.75 | $20.94 | $19.75 | $20.64 | $20.64 | 34,203 |
| 2024-12-03 | $20.73 | $20.77 | $20.66 | $20.72 | $20.72 | 48,814 |
| 2024-12-02 | $21.21 | $21.22 | $20.43 | $20.49 | $20.49 | 67,594 |
| 2024-11-29 | $20.17 | $20.39 | $20.17 | $20.39 | $20.39 | 33,355 |
| 2024-11-27 | $19.58 | $20.95 | $19.58 | $20.33 | $20.33 | 102,534 |
| 2024-11-26 | $20.14 | $20.17 | $20.06 | $20.12 | $20.12 | 95,637 |
| 2024-11-25 | $19.75 | $20.25 | $19.75 | $20.16 | $20.16 | 78,450 |
| 2024-11-22 | $19.67 | $19.95 | $19.67 | $19.95 | $19.95 | 92,735 |
| 2024-11-21 | $19.61 | $19.71 | $19.61 | $19.70 | $19.70 | 135,748 |
| 2024-11-20 | $20.44 | $20.44 | $19.51 | $19.63 | $19.63 | 77,551 |
| 2024-11-19 | $19.59 | $19.69 | $19.53 | $19.59 | $19.59 | 138,836 |
| 2024-11-18 | $19.58 | $19.97 | $19.58 | $19.86 | $19.86 | 109,166 |
| 2024-11-15 | $19.46 | $19.50 | $19.37 | $19.49 | $19.49 | 134,073 |
| 2024-11-14 | $19.74 | $19.80 | $19.63 | $19.70 | $19.70 | 83,311 |
| 2024-11-13 | $19.50 | $20.26 | $19.38 | $19.59 | $19.59 | 62,912 |
| 2024-11-12 | $20.20 | $20.45 | $19.86 | $20.03 | $20.03 | 92,365 |
| 2024-11-11 | $20.54 | $20.59 | $20.47 | $20.56 | $20.56 | 66,795 |
| 2024-11-08 | $19.83 | $19.87 | $19.79 | $19.84 | $19.84 | 64,727 |
| 2024-11-07 | $19.83 | $20.31 | $19.72 | $20.30 | $20.30 | 96,557 |
| 2024-11-06 | $19.26 | $19.67 | $19.16 | $19.67 | $19.67 | 42,309 |
| 2024-11-05 | $19.94 | $19.94 | $19.25 | $19.59 | $19.59 | 138,006 |
| 2024-11-04 | $18.93 | $19.20 | $18.75 | $19.14 | $19.14 | 68,157 |
| 2024-11-01 | $19.00 | $19.10 | $18.94 | $19.01 | $19.01 | 52,694 |
| 2024-10-31 | $18.82 | $19.12 | $18.82 | $19.02 | $19.02 | 52,943 |
| 2024-10-30 | $18.75 | $19.51 | $18.75 | $19.38 | $19.38 | 31,406 |
| 2024-10-29 | $18.97 | $19.12 | $18.97 | $19.11 | $19.11 | 50,417 |
| 2024-10-28 | $18.83 | $18.87 | $18.79 | $18.84 | $18.84 | 39,000 |
| 2024-10-25 | $18.36 | $19.73 | $18.36 | $19.13 | $19.13 | 124,061 |
| 2024-10-24 | $19.45 | $19.56 | $19.07 | $19.22 | $19.22 | 122,308 |
| 2024-10-23 | $19.01 | $19.38 | $18.80 | $18.85 | $18.85 | 138,492 |
| 2024-10-22 | $19.39 | $19.56 | $19.22 | $19.22 | $19.22 | 40,692 |
| 2024-10-21 | $19.65 | $19.69 | $19.50 | $19.56 | $19.56 | 86,704 |
| 2024-10-18 | $19.65 | $19.70 | $19.62 | $19.63 | $19.63 | 73,426 |
| 2024-10-17 | $20.12 | $20.12 | $19.34 | $19.40 | $19.40 | 106,121 |
| 2024-10-16 | $20.05 | $20.22 | $19.53 | $19.59 | $19.59 | 73,994 |
| 2024-10-15 | $19.90 | $20.20 | $19.35 | $19.41 | $19.41 | 171,814 |
| 2024-10-14 | $19.91 | $19.98 | $19.79 | $19.96 | $19.96 | 42,520 |
| 2024-10-11 | $19.75 | $19.99 | $19.75 | $19.91 | $19.91 | 65,466 |
| 2024-10-10 | $18.98 | $20.52 | $18.98 | $19.76 | $19.76 | 56,230 |
| 2024-10-09 | $19.72 | $19.90 | $19.68 | $19.89 | $19.89 | 43,995 |
| 2024-10-08 | $19.93 | $19.95 | $19.47 | $19.71 | $19.71 | 603,651 |
| 2024-10-07 | $18.94 | $19.50 | $18.94 | $19.25 | $19.25 | 563,862 |
| 2024-10-04 | $18.82 | $19.33 | $18.82 | $19.21 | $19.21 | 56,329 |
| 2024-10-03 | $19.44 | $19.44 | $18.66 | $18.81 | $18.81 | 46,054 |
| 2024-10-02 | $18.54 | $19.64 | $18.54 | $19.15 | $19.15 | 626,900 |
| 2024-10-01 | $18.80 | $19.07 | $18.67 | $18.86 | $18.86 | 693,464 |
| 2024-09-30 | $18.94 | $18.94 | $18.71 | $18.72 | $18.72 | 26,115 |
| 2024-09-27 | $19.99 | $19.99 | $18.96 | $19.13 | $19.13 | 31,038 |
| 2024-09-26 | $18.45 | $18.92 | $18.45 | $18.92 | $18.92 | 25,541 |
| 2024-09-25 | $18.46 | $18.71 | $18.45 | $18.49 | $18.49 | 31,381 |
| 2024-09-24 | $19.51 | $20.20 | $18.82 | $19.07 | $19.07 | 61,955 |
| 2024-09-23 | $18.65 | $19.20 | $18.65 | $19.20 | $19.20 | 32,105 |
| 2024-09-20 | $18.81 | $19.45 | $18.61 | $18.79 | $18.79 | 46,881 |
| 2024-09-19 | $18.36 | $19.16 | $18.36 | $19.16 | $19.16 | 50,414 |
| 2024-09-18 | $19.25 | $19.25 | $18.54 | $18.70 | $18.70 | 499,148 |
| 2024-09-17 | $18.61 | $18.97 | $18.60 | $18.66 | $18.66 | 497,673 |
| 2024-09-16 | $18.45 | $18.97 | $18.45 | $18.62 | $18.62 | 163,970 |
| 2024-09-13 | $18.48 | $18.75 | $18.39 | $18.48 | $18.48 | 867,806 |
| 2024-09-12 | $17.56 | $18.83 | $17.56 | $18.67 | $18.67 | 728,566 |
| 2024-09-11 | $18.11 | $18.30 | $17.81 | $18.14 | $18.14 | 789,579 |
| 2024-09-10 | $18.10 | $18.38 | $17.82 | $18.16 | $18.16 | 930,886 |
| 2024-09-09 | $19.09 | $19.18 | $18.68 | $18.77 | $18.77 | 70,295 |
| 2024-09-06 | $19.14 | $19.14 | $18.12 | $18.18 | $18.18 | 80,338 |
| 2024-09-05 | $18.55 | $18.59 | $18.41 | $18.55 | $18.55 | 56,436 |
| 2024-09-04 | $18.38 | $19.08 | $18.38 | $18.47 | $18.47 | 58,656 |
| 2024-09-03 | $19.35 | $19.35 | $18.31 | $18.50 | $18.50 | 1,758,259 |
| 2024-08-30 | $19.11 | $19.11 | $18.45 | $18.55 | $18.55 | 152,492 |
| 2024-08-29 | $18.62 | $18.70 | $18.42 | $18.57 | $18.57 | 44,295 |
| 2024-08-28 | $19.92 | $19.92 | $18.92 | $19.05 | $19.05 | 31,208 |
| 2024-08-27 | $19.76 | $19.76 | $19.10 | $19.21 | $19.21 | 44,201 |
| 2024-08-26 | $19.75 | $19.75 | $18.86 | $18.96 | $18.96 | 106,669 |
| 2024-08-23 | $18.42 | $19.44 | $18.42 | $19.44 | $19.44 | 22,827 |
| 2024-08-22 | $18.13 | $18.91 | $18.00 | $18.60 | $18.60 | 55,825 |
| 2024-08-21 | $19.63 | $19.63 | $18.94 | $19.05 | $19.05 | 57,115 |
| 2024-08-20 | $18.24 | $18.42 | $18.22 | $18.24 | $18.24 | 28,656 |
| 2024-08-19 | $18.20 | $18.59 | $17.84 | $18.03 | $18.03 | 52,173 |
| 2024-08-16 | $18.66 | $18.66 | $17.85 | $18.07 | $18.07 | 27,742 |
| 2024-08-15 | $17.37 | $18.20 | $17.37 | $18.14 | $18.14 | 56,757 |
| 2024-08-14 | $17.61 | $18.75 | $17.61 | $18.15 | $18.15 | 66,934 |
| 2024-08-13 | $18.98 | $18.98 | $18.44 | $18.69 | $18.69 | 325,316 |
| 2024-08-12 | $17.94 | $18.05 | $17.91 | $17.91 | $17.91 | 41,395 |
| 2024-08-09 | $17.72 | $18.04 | $17.72 | $17.91 | $17.91 | 52,365 |
| 2024-08-08 | $17.68 | $17.68 | $17.07 | $17.65 | $17.65 | 57,869 |
| 2024-08-07 | $17.71 | $17.71 | $16.65 | $16.66 | $16.66 | 100,582 |
| 2024-08-06 | $15.66 | $16.74 | $15.66 | $16.57 | $16.57 | 170,724 |
| 2024-08-05 | $14.06 | $15.95 | $14.06 | $15.47 | $15.47 | 84,550 |
| 2024-08-02 | $16.89 | $16.89 | $16.23 | $16.42 | $16.42 | 33,193 |
| 2024-08-01 | $17.56 | $17.80 | $17.14 | $17.23 | $17.23 | 29,531 |
| 2024-07-31 | $18.13 | $18.13 | $17.73 | $17.84 | $17.84 | 42,949 |
| 2024-07-30 | $17.77 | $17.79 | $17.58 | $17.68 | $17.68 | 22,962 |
| 2024-07-29 | $17.49 | $17.67 | $17.26 | $17.67 | $17.67 | 33,311 |
| 2024-07-26 | $17.10 | $18.10 | $17.10 | $17.72 | $17.72 | 51,493 |
| 2024-07-25 | $17.50 | $17.73 | $17.48 | $17.51 | $17.51 | 33,589 |
| 2024-07-24 | $17.39 | $17.39 | $17.05 | $17.09 | $17.09 | 30,268 |
| 2024-07-23 | $17.39 | $17.46 | $17.36 | $17.43 | $17.43 | 23,958 |
| 2024-07-22 | $18.03 | $18.03 | $17.65 | $17.65 | $17.65 | 33,568 |
| 2024-07-19 | $17.23 | $17.53 | $17.01 | $17.01 | $17.01 | 37,290 |
| 2024-07-18 | $17.66 | $17.76 | $17.51 | $17.62 | $17.62 | 37,299 |
| 2024-07-17 | $17.46 | $17.74 | $17.46 | $17.62 | $17.62 | 20,347 |
| 2024-07-16 | $17.40 | $17.53 | $17.40 | $17.53 | $17.53 | 49,887 |
| 2024-07-15 | $17.26 | $17.99 | $17.22 | $17.22 | $17.22 | 18,570 |
| 2024-07-12 | $17.28 | $17.40 | $17.26 | $17.40 | $17.40 | 31,947 |
| 2024-07-11 | $17.87 | $17.87 | $17.21 | $17.28 | $17.28 | 44,615 |
| 2024-07-10 | $17.54 | $17.70 | $17.50 | $17.70 | $17.70 | 47,804 |
| 2024-07-09 | $16.79 | $17.42 | $16.79 | $17.29 | $17.29 | 66,521 |
| 2024-07-08 | $17.55 | $17.55 | $16.99 | $17.06 | $17.06 | 32,052 |
| 2024-07-05 | $16.85 | $17.11 | $16.74 | $17.11 | $17.11 | 33,065 |
| 2024-07-03 | $15.94 | $16.63 | $15.94 | $16.63 | $16.63 | 56,997 |
| 2024-07-02 | $16.26 | $16.58 | $16.07 | $16.20 | $16.20 | 64,163 |
| 2024-07-01 | $16.24 | $16.24 | $15.40 | $15.69 | $15.69 | 63,506 |
| 2024-06-28 | $16.35 | $16.57 | $16.35 | $16.37 | $16.37 | 35,840 |
| 2024-06-27 | $15.91 | $16.48 | $15.91 | $16.42 | $16.42 | 23,743 |
| 2024-06-26 | $16.41 | $16.82 | $16.17 | $16.17 | $16.17 | 59,014 |
| 2024-06-25 | $16.14 | $16.34 | $16.14 | $16.28 | $16.28 | 99,826 |
| 2024-06-24 | $16.02 | $16.25 | $15.72 | $16.16 | $16.16 | 63,058 |
| 2024-06-21 | $16.07 | $16.11 | $16.03 | $16.03 | $16.03 | 48,047 |
| 2024-06-20 | $16.78 | $16.78 | $16.21 | $16.24 | $16.24 | 37,637 |
| 2024-06-18 | $16.86 | $16.86 | $16.38 | $16.40 | $16.40 | 62,759 |
| 2024-06-17 | $16.81 | $16.81 | $16.11 | $16.41 | $16.41 | 67,238 |
| 2024-06-14 | $16.26 | $16.51 | $16.26 | $16.44 | $16.44 | 109,871 |
| 2024-06-13 | $16.75 | $17.09 | $16.51 | $16.59 | $16.59 | 30,528 |
| 2024-06-12 | $16.77 | $17.42 | $16.77 | $17.24 | $17.24 | 29,526 |
| 2024-06-11 | $17.44 | $17.86 | $17.39 | $17.39 | $17.39 | 36,608 |
| 2024-06-10 | $16.76 | $17.76 | $16.76 | $17.36 | $17.36 | 42,049 |
| 2024-06-07 | $17.83 | $17.83 | $16.85 | $17.16 | $17.16 | 34,287 |
| 2024-06-06 | $17.79 | $17.79 | $17.09 | $17.28 | $17.28 | 34,907 |
| 2024-06-05 | $17.70 | $17.70 | $17.10 | $17.27 | $17.27 | 35,554 |
| 2024-06-04 | $17.10 | $17.21 | $16.68 | $16.74 | $16.74 | 53,471 |
| 2024-06-03 | $16.70 | $17.06 | $16.50 | $17.04 | $17.04 | 41,494 |
| 2024-05-31 | $17.47 | $17.47 | $16.83 | $16.99 | $16.99 | 177,597 |
| 2024-05-30 | $17.26 | $17.26 | $16.50 | $16.85 | $16.85 | 225,829 |
| 2024-05-29 | $16.98 | $17.36 | $16.88 | $16.88 | $16.88 | 39,069 |
| 2024-05-28 | $17.10 | $17.17 | $16.73 | $17.08 | $17.08 | 48,464 |
| 2024-05-24 | $16.52 | $17.24 | $16.52 | $16.90 | $16.90 | 35,723 |
| 2024-05-23 | $17.58 | $17.58 | $16.73 | $16.73 | $16.73 | 41,377 |
| 2024-05-22 | $16.25 | $16.81 | $16.25 | $16.75 | $16.75 | 21,072 |
| 2024-05-21 | $17.18 | $17.31 | $17.15 | $17.22 | $17.22 | 23,997 |
| 2024-05-20 | $18.28 | $18.28 | $17.78 | $17.84 | $17.84 | 32,880 |
| 2024-05-17 | $17.80 | $17.80 | $17.28 | $17.41 | $17.41 | 26,997 |
| 2024-05-16 | $18.21 | $18.21 | $17.75 | $17.75 | $17.75 | 41,282 |
| 2024-05-15 | $17.46 | $17.84 | $17.40 | $17.59 | $17.59 | 29,291 |
| 2024-05-14 | $18.05 | $18.05 | $17.15 | $17.15 | $17.15 | 42,768 |
| 2024-05-13 | $17.08 | $17.08 | $16.93 | $16.98 | $16.98 | 49,298 |
| 2024-05-10 | $16.35 | $17.38 | $16.35 | $16.85 | $16.85 | 29,699 |
| 2024-05-09 | $16.85 | $17.06 | $16.57 | $16.84 | $16.84 | 36,404 |
| 2024-05-08 | $17.00 | $17.00 | $16.55 | $16.57 | $16.57 | 35,994 |
| 2024-05-07 | $17.60 | $17.67 | $17.13 | $17.13 | $17.13 | 74,591 |
| 2024-05-06 | $17.47 | $17.54 | $17.47 | $17.52 | $17.52 | 42,533 |
| 2024-05-03 | $17.22 | $17.61 | $17.22 | $17.39 | $17.39 | 32,084 |
| 2024-05-02 | $17.69 | $17.69 | $17.00 | $17.09 | $17.09 | 48,788 |
| 2024-05-01 | $16.79 | $16.87 | $16.46 | $16.71 | $16.71 | 21,950 |
| 2024-04-30 | $17.14 | $17.14 | $16.58 | $16.92 | $16.92 | 40,365 |
| 2024-04-29 | $17.25 | $17.25 | $16.40 | $16.86 | $16.86 | 57,064 |
| 2024-04-26 | $16.65 | $17.29 | $16.60 | $16.60 | $16.60 | 78,817 |
| 2024-04-25 | $16.50 | $16.65 | $16.45 | $16.62 | $16.62 | 54,201 |
| 2024-04-24 | $16.86 | $17.70 | $16.86 | $17.09 | $17.09 | 30,162 |
| 2024-04-23 | $17.40 | $17.40 | $16.60 | $17.05 | $17.05 | 46,617 |
| 2024-04-22 | $16.78 | $16.94 | $16.72 | $16.94 | $16.94 | 51,787 |
| 2024-04-19 | $16.86 | $16.91 | $16.37 | $16.43 | $16.43 | 33,623 |
| 2024-04-18 | $16.50 | $16.61 | $16.36 | $16.51 | $16.51 | 33,860 |
| 2024-04-17 | $16.35 | $17.36 | $16.35 | $16.69 | $16.69 | 53,508 |
| 2024-04-16 | $16.77 | $17.09 | $16.68 | $16.99 | $16.99 | 49,775 |
| 2024-04-15 | $16.82 | $16.97 | $16.43 | $16.53 | $16.53 | 31,167 |
| 2024-04-12 | $16.63 | $17.45 | $16.42 | $16.76 | $16.76 | 32,218 |
| 2024-04-11 | $17.13 | $17.13 | $16.19 | $16.70 | $16.70 | 32,973 |
| 2024-04-10 | $16.70 | $17.72 | $16.70 | $16.83 | $16.83 | 41,072 |
| 2024-04-09 | $17.01 | $17.52 | $17.01 | $17.36 | $17.36 | 38,453 |
| 2024-04-08 | $34.01 | $36.58 | $34.01 | $35.03 | $17.52 | 48,560 |
| 2024-04-05 | $37.03 | $37.03 | $33.12 | $35.14 | $35.14 | 9,813 |
| 2024-04-04 | $34.01 | $35.82 | $34.01 | $34.94 | $34.94 | 183,714 |
| 2024-04-03 | $36.04 | $36.04 | $32.70 | $35.86 | $35.86 | 10,069 |
| 2024-04-02 | $33.60 | $38.23 | $33.60 | $35.60 | $35.60 | 13,408 |
| 2024-04-01 | $30.01 | $36.76 | $30.01 | $35.60 | $35.60 | 13,408 |
| 2024-03-28 | $37.45 | $37.52 | $34.30 | $36.78 | $36.78 | 16,702 |
| 2024-03-27 | $36.73 | $38.09 | $36.73 | $37.36 | $37.36 | 29,362 |
| 2024-03-26 | $37.03 | $37.03 | $36.82 | $36.90 | $36.90 | 16,450 |
| 2024-03-25 | $36.52 | $37.39 | $36.45 | $36.47 | $36.47 | 11,772 |
| 2024-03-22 | $38.27 | $38.27 | $37.03 | $37.03 | $37.03 | 11,630 |
| 2024-03-21 | $38.11 | $38.36 | $37.62 | $37.75 | $37.75 | 10,992 |
| 2024-03-20 | $37.79 | $38.25 | $37.70 | $37.92 | $37.92 | 6,811 |
| 2024-03-19 | $38.45 | $38.45 | $37.42 | $37.63 | $37.63 | 17,349 |
| 2024-03-18 | $40.00 | $40.00 | $38.53 | $38.77 | $38.77 | 17,058 |
| 2024-03-15 | $38.34 | $38.34 | $38.06 | $38.28 | $38.28 | 14,357 |
| 2024-03-14 | $39.50 | $39.50 | $38.27 | $38.49 | $38.49 | 9,873 |
| 2024-03-13 | $38.34 | $38.49 | $38.34 | $38.49 | $38.49 | 9,873 |
| 2024-03-12 | $38.56 | $38.90 | $38.56 | $38.73 | $38.73 | 18,967 |
| 2024-03-11 | $38.82 | $38.82 | $38.51 | $38.73 | $38.73 | 18,967 |
| 2024-03-08 | $39.25 | $39.25 | $38.75 | $38.83 | $38.83 | 12,641 |
| 2024-03-07 | $38.93 | $39.80 | $38.93 | $39.35 | $39.35 | 9,173 |
| 2024-03-06 | $40.10 | $40.10 | $39.23 | $39.42 | $39.42 | 17,483 |
| 2024-03-05 | $39.12 | $39.72 | $39.12 | $39.67 | $39.67 | 11,599 |
| 2024-03-04 | $41.19 | $41.19 | $39.49 | $39.63 | $39.63 | 11,538 |
| 2024-03-01 | $40.20 | $40.20 | $39.28 | $39.63 | $39.63 | 27,680 |
| 2024-02-29 | $39.08 | $39.15 | $38.81 | $38.84 | $38.84 | 14,030 |
| 2024-02-28 | $39.09 | $39.65 | $38.65 | $38.72 | $38.72 | 12,172 |
| 2024-02-27 | $39.22 | $39.40 | $39.13 | $39.19 | $39.19 | 14,877 |
| 2024-02-26 | $38.92 | $38.92 | $38.62 | $38.72 | $38.72 | 10,194 |
| 2024-02-23 | $38.40 | $38.40 | $38.30 | $38.32 | $38.32 | 17,255 |
| 2024-02-22 | $38.21 | $38.30 | $38.21 | $38.23 | $38.23 | 10,291 |
| 2024-02-21 | $38.59 | $38.59 | $37.55 | $37.75 | $37.75 | 16,078 |
| 2024-02-20 | $37.63 | $37.90 | $37.35 | $37.46 | $37.46 | 15,762 |
| 2024-02-16 | $37.30 | $37.30 | $35.50 | $36.33 | $36.33 | 20,556 |
| 2024-02-15 | $37.40 | $37.40 | $36.47 | $37.20 | $37.20 | 14,173 |
| 2024-02-14 | $36.00 | $36.38 | $35.92 | $36.38 | $36.38 | 14,047 |
| 2024-02-13 | $37.38 | $37.38 | $35.31 | $35.54 | $35.54 | 151,309 |
| 2024-02-12 | $37.62 | $37.62 | $36.76 | $36.86 | $36.86 | 13,434 |
| 2024-02-09 | $36.47 | $36.78 | $36.34 | $36.78 | $36.78 | 16,312 |
| 2024-02-08 | $36.36 | $36.36 | $35.82 | $36.13 | $36.13 | 43,843 |
| 2024-02-07 | $35.83 | $35.98 | $35.37 | $35.73 | $35.73 | 54,485 |
| 2024-02-06 | $32.30 | $34.91 | $32.30 | $33.69 | $33.69 | 13,967 |
| 2024-02-05 | $34.06 | $34.11 | $33.85 | $33.99 | $33.99 | 25,173 |
| 2024-02-02 | $34.49 | $34.49 | $33.87 | $34.04 | $34.04 | 14,448 |
| 2024-02-01 | $34.20 | $34.35 | $34.02 | $34.30 | $34.30 | 15,364 |
| 2024-01-31 | $34.09 | $34.28 | $33.74 | $33.74 | $33.74 | 16,735 |
| 2024-01-30 | $33.38 | $33.61 | $33.33 | $33.43 | $33.43 | 14,260 |
| 2024-01-29 | $33.58 | $33.76 | $33.46 | $33.75 | $33.75 | 14,502 |
| 2024-01-26 | $33.83 | $33.83 | $33.46 | $33.48 | $33.48 | 19,479 |
| 2024-01-25 | $33.73 | $33.79 | $33.55 | $33.71 | $33.71 | 15,457 |
| 2024-01-24 | $34.11 | $34.11 | $33.66 | $33.83 | $33.83 | 11,026 |
| 2024-01-23 | $34.80 | $34.80 | $34.40 | $34.58 | $34.58 | 846,214 |
| 2024-01-22 | $34.40 | $34.78 | $34.40 | $34.78 | $34.78 | 18,440 |
| 2024-01-19 | $34.35 | $34.41 | $34.16 | $34.38 | $34.38 | 14,169 |
| 2024-01-18 | $34.08 | $34.34 | $34.05 | $34.30 | $34.30 | 10,682 |
| 2024-01-17 | $33.84 | $33.86 | $33.64 | $33.86 | $33.86 | 17,922 |
| 2024-01-16 | $35.23 | $35.23 | $34.41 | $34.47 | $34.47 | 13,141 |
| 2024-01-12 | $35.11 | $35.12 | $34.87 | $34.97 | $34.97 | 13,070 |
| 2024-01-11 | $34.24 | $34.25 | $33.88 | $33.88 | $33.88 | 16,977 |
| 2024-01-10 | $34.37 | $34.84 | $34.37 | $34.64 | $34.64 | 17,802 |
| 2024-01-09 | $34.48 | $34.58 | $33.48 | $33.56 | $33.56 | 67,629 |
| 2024-01-08 | $32.05 | $32.87 | $32.05 | $32.84 | $32.84 | 40,513 |
| 2024-01-05 | $32.35 | $32.64 | $31.40 | $32.11 | $32.11 | 11,511 |
| 2024-01-04 | $33.42 | $33.42 | $32.37 | $32.41 | $32.41 | 16,173 |
| 2024-01-03 | $32.47 | $32.47 | $31.30 | $32.14 | $32.14 | 15,110 |
| 2024-01-02 | $32.83 | $33.58 | $32.20 | $32.51 | $32.51 | 26,041 |
| 2023-12-29 | $31.70 | $32.66 | $31.70 | $32.62 | $32.62 | 13,592 |
| 2023-12-28 | $34.06 | $34.06 | $32.47 | $32.47 | $32.47 | 12,831 |
| 2023-12-27 | $32.66 | $32.83 | $32.16 | $32.83 | $32.83 | 16,446 |
| 2023-12-26 | $33.05 | $33.05 | $32.42 | $32.59 | $32.59 | 18,160 |
| 2023-12-22 | $32.75 | $33.06 | $32.15 | $33.05 | $33.05 | 13,913 |
| 2023-12-21 | $30.68 | $32.35 | $30.68 | $32.35 | $32.35 | 17,882 |
| 2023-12-20 | $33.06 | $33.06 | $32.53 | $32.53 | $32.53 | 13,106 |
| 2023-12-19 | $32.36 | $32.68 | $32.36 | $32.68 | $32.68 | 64,321 |
| 2023-12-18 | $32.59 | $32.65 | $32.54 | $32.59 | $32.59 | 31,255 |
| 2023-12-15 | $32.61 | $32.61 | $32.36 | $32.46 | $32.46 | 42,316 |
| 2023-12-14 | $33.40 | $33.90 | $32.89 | $33.03 | $33.03 | 23,332 |
| 2023-12-13 | $32.61 | $33.36 | $32.09 | $33.34 | $33.34 | 37,485 |
| 2023-12-12 | $32.49 | $32.87 | $31.94 | $32.28 | $32.28 | 30,780 |
| 2023-12-11 | $33.82 | $33.82 | $31.55 | $32.73 | $32.73 | 47,532 |
| 2023-12-08 | $32.53 | $32.94 | $32.48 | $32.71 | $32.71 | 25,374 |
| 2023-12-07 | $31.27 | $33.08 | $31.27 | $33.08 | $33.08 | 17,041 |
| 2023-12-06 | $32.31 | $32.31 | $32.01 | $32.09 | $32.09 | 30,426 |
| 2023-12-05 | $32.35 | $32.35 | $31.54 | $31.68 | $31.68 | 24,816 |
| 2023-12-04 | $32.82 | $32.82 | $31.54 | $31.80 | $31.80 | 57,826 |
| 2023-12-01 | $31.60 | $32.11 | $31.60 | $31.92 | $31.92 | 33,712 |
| 2023-11-30 | $31.72 | $31.93 | $31.70 | $31.93 | $31.93 | 31,984 |
| 2023-11-29 | $31.91 | $32.23 | $31.86 | $31.92 | $31.92 | 17,374 |
| 2023-11-28 | $32.85 | $32.85 | $31.88 | $32.27 | $32.27 | 18,006 |
| 2023-11-27 | $32.00 | $32.37 | $31.96 | $32.16 | $32.16 | 37,304 |
| 2023-11-24 | $32.44 | $32.95 | $32.07 | $32.16 | $32.16 | 25,247 |
| 2023-11-22 | $31.68 | $31.68 | $31.02 | $31.37 | $31.37 | 16,839 |
| 2023-11-21 | $31.16 | $31.18 | $30.86 | $31.12 | $31.12 | 53,195 |
| 2023-11-20 | $33.35 | $33.35 | $30.92 | $32.11 | $32.11 | 46,928 |
| 2023-11-17 | $31.76 | $32.70 | $31.22 | $31.49 | $31.49 | 18,743 |
| 2023-11-16 | $31.00 | $31.15 | $30.93 | $31.11 | $31.11 | 31,502 |
| 2023-11-15 | $31.04 | $31.35 | $30.90 | $31.07 | $31.07 | 20,274 |
| 2023-11-14 | $29.26 | $30.49 | $29.15 | $30.49 | $30.49 | 31,019 |
| 2023-11-13 | $28.17 | $28.90 | $27.82 | $28.04 | $28.04 | 79,751 |
| 2023-11-10 | $27.75 | $28.76 | $27.68 | $28.00 | $28.00 | 32,889 |
| 2023-11-09 | $28.89 | $28.89 | $27.76 | $27.85 | $27.85 | 79,596 |
| 2023-11-08 | $28.03 | $28.28 | $27.79 | $27.96 | $27.96 | 60,145 |
| 2023-11-07 | $28.62 | $28.62 | $27.81 | $28.06 | $28.06 | 61,009 |
| 2023-11-06 | $28.98 | $29.18 | $28.42 | $28.49 | $28.49 | 50,177 |
| 2023-11-03 | $29.35 | $29.35 | $28.64 | $28.84 | $28.84 | 41,307 |
| 2023-11-02 | $28.12 | $28.27 | $28.11 | $28.25 | $28.25 | 35,532 |
| 2023-11-01 | $27.65 | $27.92 | $27.59 | $27.88 | $27.88 | 32,632 |
| 2023-10-31 | $27.08 | $27.46 | $26.68 | $27.35 | $27.35 | 191,519 |
| 2023-10-30 | $26.01 | $27.63 | $26.01 | $26.75 | $26.75 | 114,998 |
| 2023-10-27 | $25.81 | $26.60 | $25.81 | $26.38 | $26.38 | 59,434 |
| 2023-10-26 | $26.10 | $26.38 | $26.10 | $26.21 | $26.21 | 66,236 |
| 2023-10-25 | $26.20 | $26.62 | $26.05 | $26.11 | $26.11 | 89,563 |
| 2023-10-24 | $25.45 | $26.45 | $25.45 | $26.45 | $26.45 | 205,955 |
| 2023-10-23 | $25.84 | $25.89 | $25.51 | $25.80 | $25.80 | 57,202 |
| 2023-10-20 | $26.45 | $26.45 | $25.67 | $25.74 | $25.74 | 43,947 |
| 2023-10-19 | $26.54 | $26.54 | $25.60 | $25.60 | $25.60 | 96,326 |
| 2023-10-18 | $26.87 | $26.87 | $25.90 | $25.90 | $25.90 | 51,263 |
| 2023-10-17 | $26.22 | $26.30 | $25.98 | $26.13 | $26.13 | 99,355 |
| 2023-10-16 | $25.82 | $25.89 | $25.51 | $25.65 | $25.65 | 89,761 |
| 2023-10-13 | $25.24 | $25.40 | $25.11 | $25.15 | $25.15 | 46,142 |
| 2023-10-12 | $25.80 | $25.91 | $25.47 | $25.60 | $25.60 | 42,187 |
| 2023-10-11 | $27.44 | $27.44 | $26.41 | $26.48 | $26.48 | 41,339 |
| 2023-10-10 | $26.83 | $27.40 | $26.78 | $26.78 | $26.78 | 102,671 |
| 2023-10-09 | $26.68 | $26.68 | $25.80 | $26.17 | $26.17 | 60,165 |
| 2023-10-06 | $25.78 | $26.38 | $25.72 | $26.10 | $26.10 | 99,283 |
| 2023-10-05 | $25.96 | $26.75 | $25.96 | $26.25 | $26.25 | 79,721 |
| 2023-10-04 | $25.52 | $25.92 | $25.38 | $25.91 | $25.91 | 67,469 |
| 2023-10-03 | $25.28 | $25.50 | $25.26 | $25.36 | $25.36 | 64,938 |
| 2023-10-02 | $25.84 | $25.97 | $25.58 | $25.83 | $25.83 | 54,858 |
| 2023-09-29 | $27.53 | $27.53 | $26.47 | $26.52 | $26.52 | 36,943 |
| 2023-09-28 | $26.21 | $26.41 | $26.17 | $26.33 | $26.33 | 73,809 |
| 2023-09-27 | $27.26 | $27.26 | $26.85 | $26.97 | $26.97 | 42,730 |
| 2023-09-26 | $27.32 | $27.42 | $27.05 | $27.18 | $27.18 | 55,186 |
| 2023-09-25 | $26.51 | $27.60 | $26.51 | $27.45 | $27.45 | 73,966 |
| 2023-09-22 | $28.65 | $28.65 | $27.75 | $27.75 | $27.75 | 49,207 |
| 2023-09-21 | $28.17 | $28.17 | $27.71 | $27.71 | $27.71 | 30,442 |
| 2023-09-20 | $28.77 | $28.77 | $28.21 | $28.30 | $28.30 | 25,918 |
| 2023-09-19 | $29.19 | $29.26 | $29.10 | $29.26 | $29.26 | 29,298 |
| 2023-09-18 | $30.46 | $30.46 | $29.04 | $29.32 | $29.32 | 27,755 |
| 2023-09-15 | $29.73 | $30.62 | $29.13 | $29.47 | $29.47 | 47,950 |
| 2023-09-14 | $28.67 | $29.63 | $28.67 | $29.52 | $29.52 | 17,465 |
| 2023-09-13 | $29.71 | $29.71 | $29.01 | $29.27 | $29.27 | 9,865 |
| 2023-09-12 | $29.56 | $30.24 | $29.35 | $29.46 | $29.46 | 36,374 |
| 2023-09-11 | $29.29 | $29.36 | $29.16 | $29.24 | $29.24 | 64,204 |
| 2023-09-08 | $28.79 | $29.10 | $28.79 | $28.82 | $28.82 | 30,435 |
| 2023-09-07 | $30.45 | $30.45 | $29.46 | $29.56 | $29.56 | 70,094 |
| 2023-09-06 | $30.23 | $30.23 | $29.37 | $29.37 | $29.37 | 54,427 |
| 2023-09-05 | $29.49 | $29.60 | $29.32 | $29.53 | $29.53 | 13,185 |
| 2023-09-01 | $29.67 | $31.12 | $29.67 | $30.09 | $30.09 | 26,134 |
| 2023-08-31 | $30.10 | $31.05 | $30.08 | $30.20 | $30.20 | 9,110 |
| 2023-08-30 | $30.51 | $30.51 | $29.18 | $29.50 | $29.50 | 14,672 |
| 2023-08-29 | $29.90 | $29.90 | $29.02 | $29.53 | $29.53 | 21,455 |
| 2023-08-28 | $30.20 | $30.20 | $29.25 | $29.31 | $29.31 | 33,218 |
| 2023-08-25 | $29.00 | $29.30 | $28.27 | $28.42 | $28.42 | 17,124 |
| 2023-08-24 | $28.41 | $29.15 | $27.89 | $27.93 | $27.93 | 31,535 |
| 2023-08-23 | $29.31 | $29.31 | $27.79 | $28.53 | $28.53 | 15,732 |
| 2023-08-22 | $28.18 | $28.48 | $27.89 | $27.89 | $27.89 | 38,130 |
| 2023-08-21 | $28.03 | $28.66 | $27.90 | $28.14 | $28.14 | 57,574 |
| 2023-08-18 | $27.74 | $28.49 | $27.32 | $28.31 | $28.31 | 45,201 |
| 2023-08-17 | $27.40 | $29.04 | $27.40 | $27.87 | $27.87 | 31,826 |
| 2023-08-16 | $29.70 | $29.70 | $28.43 | $28.60 | $28.60 | 15,915 |
| 2023-08-15 | $29.93 | $29.93 | $29.13 | $29.28 | $29.28 | 28,712 |
| 2023-08-14 | $30.15 | $30.15 | $29.10 | $29.40 | $29.40 | 69,553 |
| 2023-08-11 | $30.12 | $30.12 | $29.99 | $29.99 | $29.99 | 59,882 |
| 2023-08-10 | $31.04 | $31.04 | $30.02 | $30.09 | $30.09 | 143,551 |
| 2023-08-09 | $30.19 | $32.99 | $30.19 | $31.90 | $31.90 | 192,894 |
| 2023-08-08 | $31.12 | $31.22 | $30.56 | $30.99 | $30.99 | 37,492 |
| 2023-08-07 | $31.87 | $32.05 | $31.23 | $31.37 | $31.37 | 18,718 |
| 2023-08-04 | $30.76 | $31.01 | $30.47 | $30.85 | $30.85 | 33,268 |
| 2023-08-03 | $31.61 | $31.61 | $30.37 | $30.74 | $30.74 | 34,899 |
| 2023-08-02 | $31.90 | $32.38 | $31.09 | $31.35 | $31.35 | 15,141 |
| 2023-08-01 | $32.87 | $32.87 | $32.38 | $32.51 | $32.51 | 13,447 |
| 2023-07-31 | $32.75 | $33.66 | $32.64 | $32.64 | $32.64 | 16,390 |
| 2023-07-28 | $31.36 | $33.42 | $31.36 | $32.55 | $32.55 | 26,780 |
| 2023-07-27 | $32.99 | $33.26 | $32.30 | $32.40 | $32.40 | 15,045 |
| 2023-07-26 | $30.96 | $31.49 | $30.64 | $31.44 | $31.44 | 12,843 |
| 2023-07-25 | $31.54 | $31.54 | $30.64 | $31.42 | $31.42 | 16,557 |
| 2023-07-24 | $32.87 | $32.87 | $31.45 | $31.54 | $31.54 | 41,896 |
| 2023-07-21 | $31.44 | $32.07 | $30.81 | $31.14 | $31.14 | 9,923 |
| 2023-07-20 | $31.75 | $31.75 | $30.65 | $30.74 | $30.74 | 8,568 |
| 2023-07-19 | $32.09 | $32.43 | $31.78 | $31.83 | $31.83 | 9,414 |
| 2023-07-18 | $32.53 | $33.06 | $31.14 | $31.89 | $31.89 | 17,234 |
| 2023-07-17 | $32.68 | $32.68 | $30.46 | $31.66 | $31.66 | 14,467 |
| 2023-07-14 | $31.62 | $31.62 | $31.27 | $31.43 | $31.43 | 26,324 |
| 2023-07-13 | $31.33 | $32.71 | $30.88 | $32.05 | $32.05 | 13,911 |
| 2023-07-12 | $31.35 | $31.35 | $30.98 | $30.98 | $30.98 | 10,712 |
| 2023-07-11 | $31.03 | $31.03 | $30.79 | $31.00 | $31.00 | 18,740 |
| 2023-07-10 | $30.45 | $30.45 | $30.27 | $30.43 | $30.43 | 47,189 |
| 2023-07-07 | $30.20 | $30.51 | $30.20 | $30.37 | $30.37 | 26,985 |
| 2023-07-06 | $30.27 | $30.27 | $30.04 | $30.21 | $30.21 | 24,759 |
| 2023-07-05 | $31.17 | $31.17 | $30.66 | $30.83 | $30.83 | 33,378 |
| 2023-07-03 | $31.69 | $31.69 | $31.52 | $31.69 | $31.69 | 5,603 |
| 2023-06-30 | $31.51 | $31.85 | $31.51 | $31.85 | $31.85 | 13,417 |
| 2023-06-29 | $32.06 | $32.10 | $31.88 | $32.06 | $32.06 | 242,898 |
| 2023-06-28 | $31.37 | $31.47 | $31.33 | $31.44 | $31.44 | 26,995 |
| 2023-06-27 | $30.83 | $31.06 | $30.83 | $31.03 | $31.03 | 21,784 |
| 2023-06-26 | $31.54 | $31.71 | $31.50 | $31.68 | $31.68 | 26,868 |
| 2023-06-23 | $32.20 | $32.20 | $31.60 | $31.73 | $31.73 | 20,354 |
| 2023-06-22 | $32.89 | $32.89 | $32.66 | $32.66 | $32.66 | 15,590 |
| 2023-06-21 | $33.11 | $33.37 | $33.11 | $33.31 | $33.31 | 11,529 |
| 2023-06-20 | $33.28 | $33.28 | $33.06 | $33.23 | $33.23 | 11,803 |
| 2023-06-16 | $32.86 | $32.99 | $32.58 | $32.59 | $32.59 | 12,858 |
| 2023-06-15 | $32.52 | $32.78 | $32.52 | $32.77 | $32.77 | 13,441 |
| 2023-06-14 | $32.13 | $33.14 | $32.13 | $32.58 | $32.58 | 12,959 |
| 2023-06-13 | $31.93 | $32.66 | $31.93 | $32.34 | $32.34 | 32,313 |
| 2023-06-12 | $32.29 | $32.29 | $32.07 | $32.15 | $32.15 | 29,216 |
| 2023-06-09 | $32.29 | $32.29 | $31.79 | $31.87 | $31.87 | 48,649 |
| 2023-06-08 | $31.22 | $31.49 | $31.17 | $31.49 | $31.49 | 14,431 |
| 2023-06-07 | $31.96 | $31.96 | $31.27 | $31.33 | $31.33 | 16,799 |
| 2023-06-06 | $31.68 | $32.14 | $31.68 | $31.94 | $31.94 | 14,459 |
| 2023-06-05 | $31.81 | $31.88 | $31.69 | $31.74 | $31.74 | 15,787 |
| 2023-06-02 | $31.50 | $31.50 | $31.40 | $31.48 | $31.48 | 35,077 |
| 2023-06-01 | $31.06 | $31.17 | $30.76 | $31.11 | $31.11 | 15,672 |
| 2023-05-31 | $30.33 | $30.57 | $30.10 | $30.34 | $30.34 | 21,351 |
| 2023-05-30 | $30.32 | $30.37 | $30.04 | $30.12 | $30.12 | 17,136 |
| 2023-05-26 | $29.28 | $30.24 | $29.28 | $30.23 | $30.23 | 29,044 |
| 2023-05-25 | $29.98 | $29.98 | $29.77 | $29.79 | $29.79 | 18,510 |
| 2023-05-24 | $29.98 | $30.11 | $29.95 | $30.00 | $30.00 | 14,603 |
| 2023-05-23 | $30.85 | $31.07 | $30.53 | $30.92 | $30.92 | 14,014 |
| 2023-05-22 | $31.10 | $31.10 | $30.44 | $30.61 | $30.61 | 9,969 |
| 2023-05-19 | $30.14 | $30.14 | $29.82 | $30.02 | $30.02 | 11,528 |
| 2023-05-18 | $29.61 | $30.17 | $29.61 | $29.96 | $29.96 | 23,212 |
| 2023-05-17 | $30.71 | $30.71 | $29.32 | $29.32 | $29.32 | 8,845 |
| 2023-05-16 | $30.57 | $30.57 | $30.38 | $30.39 | $30.39 | 17,184 |
| 2023-05-15 | $30.56 | $31.17 | $30.56 | $31.17 | $31.17 | 20,652 |
| 2023-05-12 | $30.75 | $31.72 | $30.75 | $31.09 | $31.09 | 15,014 |
| 2023-05-11 | $30.27 | $31.17 | $30.27 | $30.75 | $30.75 | 10,367 |
| 2023-05-10 | $30.46 | $31.30 | $30.46 | $30.70 | $30.70 | 10,320 |
| 2023-05-09 | $31.08 | $31.08 | $30.15 | $31.08 | $31.08 | 9,625 |
| 2023-05-08 | $30.50 | $30.58 | $30.43 | $30.51 | $30.51 | 11,802 |
| 2023-05-05 | $30.22 | $30.31 | $29.86 | $30.22 | $30.22 | 13,799 |
| 2023-05-04 | $30.08 | $30.32 | $29.41 | $30.32 | $30.32 | 14,835 |
| 2023-05-03 | $29.66 | $30.30 | $29.46 | $29.90 | $29.90 | 9,406 |
| 2023-05-02 | $30.21 | $30.21 | $29.39 | $29.60 | $29.60 | 30,542 |
| 2023-05-01 | $30.13 | $30.42 | $29.95 | $29.97 | $29.97 | 26,778 |
| 2023-04-28 | $30.12 | $30.32 | $29.89 | $29.95 | $29.95 | 9,471 |
| 2023-04-27 | $30.09 | $30.30 | $29.45 | $29.98 | $29.98 | 12,584 |
| 2023-04-26 | $29.83 | $30.27 | $29.59 | $29.63 | $29.63 | 15,642 |
| 2023-04-25 | $30.21 | $30.21 | $29.31 | $29.57 | $29.57 | 16,310 |
| 2023-04-24 | $29.91 | $29.91 | $29.57 | $29.79 | $29.79 | 37,613 |
| 2023-04-21 | $29.64 | $30.03 | $29.28 | $29.58 | $29.58 | 28,810 |
| 2023-04-20 | $28.71 | $29.71 | $28.71 | $29.33 | $29.33 | 61,022 |
| 2023-04-19 | $29.10 | $29.46 | $29.10 | $29.23 | $29.23 | 23,794 |
| 2023-04-18 | $29.47 | $29.68 | $29.47 | $29.60 | $29.60 | 291,407 |
| 2023-04-17 | $28.83 | $29.00 | $28.80 | $29.00 | $29.00 | 575,132 |
| 2023-04-14 | $29.02 | $29.06 | $28.66 | $28.75 | $28.75 | 319,942 |
| 2023-04-13 | $28.55 | $29.12 | $28.39 | $28.86 | $28.86 | 32,298 |
| 2023-04-12 | $28.55 | $28.70 | $28.34 | $28.45 | $28.45 | 18,393 |
| 2023-04-11 | $28.52 | $28.96 | $28.52 | $28.66 | $28.66 | 22,276 |
| 2023-04-10 | $27.66 | $27.92 | $26.95 | $27.81 | $27.81 | 18,482 |
| 2023-04-06 | $27.70 | $27.80 | $27.56 | $27.68 | $27.68 | 13,959 |
| 2023-04-05 | $27.07 | $27.47 | $26.95 | $27.28 | $27.28 | 36,062 |
| 2023-04-04 | $26.99 | $27.48 | $26.99 | $27.31 | $27.31 | 30,961 |
| 2023-04-03 | $27.36 | $27.51 | $27.10 | $27.29 | $27.29 | 48,033 |
| 2023-03-31 | $26.91 | $26.99 | $26.53 | $26.98 | $26.98 | 24,241 |
| 2023-03-30 | $26.63 | $26.75 | $26.51 | $26.60 | $26.60 | 46,751 |
| 2023-03-29 | $26.03 | $26.56 | $26.03 | $26.36 | $26.36 | 39,380 |
| 2023-03-28 | $26.54 | $27.12 | $26.42 | $26.54 | $26.54 | 81,069 |
| 2023-03-27 | $26.33 | $26.63 | $26.25 | $26.50 | $26.50 | 44,570 |
| 2023-03-24 | $26.22 | $26.32 | $26.04 | $26.32 | $26.32 | 25,463 |
| 2023-03-23 | $26.95 | $27.23 | $26.87 | $27.08 | $27.08 | 20,254 |
| 2023-03-22 | $27.10 | $27.47 | $27.10 | $27.18 | $27.18 | 51,521 |
| 2023-03-21 | $26.81 | $26.95 | $26.72 | $26.89 | $26.89 | 25,776 |
| 2023-03-20 | $27.11 | $27.19 | $26.75 | $26.89 | $26.89 | 46,147 |
| 2023-03-17 | $26.35 | $26.63 | $26.27 | $26.49 | $26.49 | 52,973 |
| 2023-03-16 | $26.52 | $26.52 | $25.80 | $26.38 | $26.38 | 106,855 |
| 2023-03-15 | $26.10 | $26.20 | $25.77 | $26.20 | $26.20 | 44,511 |
| 2023-03-14 | $26.63 | $26.89 | $26.54 | $26.83 | $26.83 | 73,440 |
| 2023-03-13 | $26.45 | $26.59 | $26.21 | $26.30 | $26.30 | 63,050 |
| 2023-03-10 | $26.44 | $26.64 | $26.23 | $26.45 | $26.45 | 26,211 |
| 2023-03-09 | $26.75 | $26.75 | $26.38 | $26.38 | $26.38 | 68,777 |
| 2023-03-08 | $26.40 | $26.81 | $26.40 | $26.67 | $26.67 | 53,004 |
| 2023-03-07 | $26.75 | $26.75 | $26.25 | $26.32 | $26.32 | 97,698 |
| 2023-03-06 | $26.68 | $26.73 | $26.56 | $26.58 | $26.58 | 69,441 |
| 2023-03-03 | $26.38 | $26.68 | $26.32 | $26.54 | $26.54 | 33,764 |
| 2023-03-02 | $25.92 | $26.12 | $25.59 | $26.00 | $26.00 | 101,143 |
| 2023-03-01 | $26.21 | $26.42 | $25.91 | $26.05 | $26.05 | 67,521 |
| 2023-02-28 | $26.82 | $26.99 | $26.80 | $26.97 | $26.97 | 140,634 |
| 2023-02-27 | $27.28 | $27.30 | $26.96 | $27.09 | $27.09 | 82,844 |
| 2023-02-24 | $26.83 | $26.89 | $26.59 | $26.66 | $26.66 | 46,941 |
| 2023-02-23 | $27.08 | $27.08 | $26.66 | $27.02 | $27.02 | 72,260 |
| 2023-02-22 | $26.72 | $27.21 | $26.71 | $26.76 | $26.76 | 65,042 |
| 2023-02-21 | $27.52 | $27.52 | $27.15 | $27.25 | $27.25 | 78,962 |
| 2023-02-17 | $27.86 | $27.86 | $27.38 | $27.86 | $27.86 | 28,552 |
| 2023-02-16 | $28.35 | $28.39 | $28.07 | $28.39 | $28.39 | 17,610 |
| 2023-02-15 | $28.10 | $28.46 | $28.10 | $28.41 | $28.41 | 28,349 |
| 2023-02-14 | $29.30 | $29.34 | $28.78 | $29.17 | $29.17 | 19,273 |
| 2023-02-13 | $29.35 | $29.39 | $29.09 | $29.39 | $29.39 | 31,484 |
| 2023-02-10 | $29.68 | $29.74 | $29.46 | $29.66 | $29.66 | 11,157 |
| 2023-02-09 | $28.62 | $29.15 | $28.58 | $28.91 | $28.91 | 47,071 |
| 2023-02-08 | $28.94 | $29.15 | $28.72 | $28.84 | $28.84 | 15,875 |
| 2023-02-07 | $28.70 | $29.43 | $28.70 | $29.34 | $29.34 | 22,571 |
| 2023-02-06 | $29.04 | $29.24 | $28.96 | $29.05 | $29.05 | 28,734 |
| 2023-02-03 | $29.18 | $29.55 | $29.04 | $29.04 | $29.04 | 17,633 |
| 2023-02-02 | $29.11 | $29.57 | $29.11 | $29.35 | $29.35 | 34,707 |
| 2023-02-01 | $28.67 | $29.25 | $28.67 | $29.06 | $29.06 | 23,235 |
| 2023-01-31 | $28.66 | $29.15 | $28.66 | $29.03 | $29.03 | 42,057 |
| 2023-01-30 | $28.74 | $29.26 | $28.74 | $29.00 | $29.00 | 57,101 |
| 2023-01-27 | $29.12 | $29.12 | $28.59 | $28.81 | $28.81 | 39,891 |
| 2023-01-26 | $29.79 | $29.79 | $29.27 | $29.38 | $29.38 | 12,917 |
| 2023-01-25 | $29.40 | $29.40 | $28.98 | $29.33 | $29.33 | 38,942 |
| 2023-01-24 | $28.68 | $29.03 | $28.62 | $28.84 | $28.84 | 28,748 |
| 2023-01-23 | $28.99 | $29.11 | $28.63 | $29.00 | $29.00 | 37,160 |
| 2023-01-20 | $29.20 | $29.25 | $28.90 | $29.21 | $29.21 | 33,979 |
| 2023-01-19 | $28.90 | $28.90 | $28.62 | $28.83 | $28.83 | 33,424 |
| 2023-01-18 | $29.00 | $29.42 | $28.73 | $28.73 | $28.73 | 47,371 |
| 2023-01-17 | $27.66 | $27.66 | $27.38 | $27.56 | $27.56 | 57,833 |
| 2023-01-13 | $27.22 | $27.59 | $27.22 | $27.58 | $27.58 | 24,629 |
| 2023-01-12 | $27.85 | $27.85 | $27.25 | $27.67 | $27.67 | 64,610 |
| 2023-01-11 | $27.04 | $28.02 | $26.74 | $27.46 | $27.46 | 54,814 |
| 2023-01-10 | $26.64 | $27.42 | $26.64 | $26.82 | $26.82 | 71,265 |
| 2023-01-09 | $27.95 | $28.21 | $26.82 | $27.63 | $27.63 | 82,028 |
| 2023-01-06 | $26.84 | $27.77 | $26.84 | $27.42 | $27.42 | 68,546 |
| 2023-01-05 | $26.65 | $27.22 | $26.58 | $26.67 | $26.67 | 66,246 |
| 2023-01-04 | $28.26 | $28.26 | $26.70 | $27.20 | $27.20 | 61,481 |
| 2023-01-03 | $28.01 | $29.34 | $27.70 | $28.26 | $28.26 | 45,177 |
| 2022-12-30 | $28.26 | $29.04 | $27.57 | $28.19 | $28.19 | 53,459 |
| 2022-12-29 | $27.19 | $28.91 | $27.19 | $28.22 | $28.22 | 56,045 |
| 2022-12-28 | $27.02 | $28.63 | $27.02 | $27.45 | $27.45 | 58,426 |
| 2022-12-27 | $27.09 | $28.06 | $27.09 | $27.85 | $27.85 | 60,100 |
| 2022-12-23 | $28.10 | $28.74 | $28.10 | $28.41 | $28.41 | 37,256 |
| 2022-12-22 | $27.35 | $29.09 | $27.35 | $28.43 | $28.43 | 50,845 |
| 2022-12-21 | $27.61 | $28.63 | $27.61 | $28.48 | $28.48 | 68,312 |
| 2022-12-20 | $27.61 | $28.90 | $27.61 | $28.51 | $28.51 | 71,774 |
| 2022-12-19 | $28.24 | $28.60 | $28.02 | $28.43 | $28.43 | 65,963 |
| 2022-12-16 | $28.41 | $29.59 | $28.12 | $28.95 | $28.95 | 48,613 |
| 2022-12-15 | $29.26 | $29.91 | $29.05 | $29.20 | $29.20 | 56,514 |
| 2022-12-14 | $29.52 | $30.81 | $29.52 | $29.55 | $29.55 | 58,559 |
| 2022-12-13 | $28.85 | $29.76 | $28.85 | $29.36 | $29.36 | 60,894 |
| 2022-12-12 | $29.85 | $29.85 | $28.45 | $29.23 | $29.23 | 76,853 |
| 2022-12-09 | $28.39 | $29.71 | $28.39 | $28.93 | $28.93 | 45,739 |
| 2022-12-08 | $28.43 | $28.81 | $28.23 | $28.63 | $28.63 | 73,229 |
| 2022-12-07 | $28.53 | $29.00 | $28.15 | $28.85 | $28.85 | 81,758 |
| 2022-12-06 | $28.06 | $29.85 | $28.06 | $28.64 | $28.64 | 89,134 |
| 2022-12-05 | $29.37 | $30.56 | $28.87 | $29.26 | $29.26 | 37,601 |
| 2022-12-02 | $28.46 | $30.00 | $28.46 | $29.90 | $29.90 | 60,131 |
| 2022-12-01 | $29.01 | $30.87 | $29.01 | $29.85 | $29.85 | 41,956 |
| 2022-11-30 | $28.15 | $29.96 | $28.15 | $29.52 | $29.52 | 40,712 |
| 2022-11-29 | $29.25 | $30.12 | $28.94 | $29.12 | $29.12 | 104,301 |
| 2022-11-28 | $29.95 | $29.95 | $28.23 | $28.97 | $28.97 | 113,432 |
| 2022-11-25 | $28.01 | $29.84 | $28.01 | $28.67 | $28.67 | 55,010 |
| 2022-11-23 | $29.80 | $29.80 | $28.15 | $28.97 | $28.97 | 16,877 |
| 2022-11-22 | $27.76 | $29.53 | $27.76 | $28.53 | $28.53 | 60,642 |
| 2022-11-21 | $27.50 | $28.40 | $27.20 | $27.85 | $27.85 | 78,600 |
| 2022-11-18 | $28.25 | $28.50 | $27.64 | $27.95 | $27.95 | 575,178 |
| 2022-11-17 | $27.32 | $28.59 | $27.32 | $28.16 | $28.16 | 69,984 |
| 2022-11-16 | $27.65 | $28.33 | $27.65 | $28.23 | $28.23 | 62,746 |
| 2022-11-15 | $28.36 | $29.11 | $28.36 | $28.90 | $28.90 | 52,775 |
| 2022-11-14 | $28.31 | $29.80 | $28.31 | $29.08 | $29.08 | 47,468 |
| 2022-11-11 | $27.99 | $29.78 | $27.99 | $29.04 | $29.04 | 24,590 |
| 2022-11-10 | $29.36 | $30.32 | $29.33 | $30.32 | $30.32 | 35,826 |
| 2022-11-09 | $28.87 | $30.48 | $28.87 | $29.28 | $29.28 | 24,186 |
| 2022-11-08 | $29.60 | $30.14 | $29.12 | $29.98 | $29.98 | 92,094 |
| 2022-11-07 | $29.41 | $30.51 | $28.68 | $29.60 | $29.60 | 77,882 |
| 2022-11-04 | $29.82 | $29.82 | $28.11 | $28.14 | $28.14 | 21,597 |
| 2022-11-03 | $30.44 | $30.44 | $28.66 | $29.51 | $29.51 | 39,322 |
| 2022-11-02 | $29.11 | $30.77 | $29.11 | $29.60 | $29.60 | 37,619 |
| 2022-11-01 | $29.90 | $31.06 | $29.90 | $30.21 | $30.21 | 31,546 |
| 2022-10-31 | $30.66 | $31.22 | $30.12 | $30.31 | $30.31 | 71,625 |
| 2022-10-28 | $31.24 | $31.24 | $29.65 | $30.73 | $30.73 | 31,306 |
| 2022-10-27 | $31.58 | $31.58 | $29.92 | $30.30 | $30.30 | 20,123 |
| 2022-10-26 | $31.62 | $31.62 | $29.98 | $30.92 | $30.92 | 20,794 |
| 2022-10-25 | $28.74 | $30.16 | $28.74 | $30.10 | $30.10 | 53,137 |
| 2022-10-24 | $29.72 | $30.50 | $29.08 | $29.84 | $29.84 | 67,586 |
| 2022-10-21 | $28.82 | $30.14 | $28.35 | $30.04 | $30.04 | 51,245 |
| 2022-10-20 | $29.25 | $29.78 | $28.51 | $29.28 | $29.28 | 69,126 |
| 2022-10-19 | $29.93 | $29.93 | $28.39 | $29.00 | $29.00 | 57,626 |
| 2022-10-18 | $28.22 | $29.35 | $28.22 | $28.74 | $28.74 | 54,907 |
| 2022-10-17 | $28.50 | $28.79 | $28.07 | $28.79 | $28.79 | 70,823 |
| 2022-10-14 | $28.94 | $29.05 | $28.08 | $29.04 | $29.04 | 81,825 |
| 2022-10-13 | $28.13 | $28.95 | $27.43 | $28.93 | $28.93 | 38,023 |
| 2022-10-12 | $28.09 | $28.60 | $27.94 | $28.49 | $28.49 | 43,055 |
| 2022-10-11 | $28.93 | $29.09 | $28.11 | $28.28 | $28.28 | 50,193 |
| 2022-10-10 | $30.60 | $30.60 | $28.73 | $29.07 | $29.07 | 31,007 |
| 2022-10-07 | $28.83 | $29.64 | $28.83 | $29.25 | $29.25 | 42,104 |
| 2022-10-06 | $28.76 | $30.26 | $28.76 | $29.45 | $29.45 | 31,662 |
| 2022-10-05 | $31.14 | $31.14 | $29.38 | $30.27 | $30.27 | 45,887 |
| 2022-10-04 | $29.10 | $30.50 | $29.10 | $30.16 | $30.16 | 127,185 |
| 2022-10-03 | $28.14 | $29.64 | $28.14 | $29.32 | $29.32 | 109,916 |
| 2022-09-30 | $27.86 | $28.42 | $27.36 | $28.10 | $28.10 | 251,055 |
| 2022-09-29 | $29.03 | $29.03 | $27.47 | $28.13 | $28.13 | 163,991 |
| 2022-09-28 | $27.85 | $28.70 | $27.65 | $28.70 | $28.70 | 64,436 |
| 2022-09-27 | $27.85 | $29.21 | $27.85 | $28.19 | $28.19 | 180,487 |
| 2022-09-26 | $28.10 | $29.13 | $28.10 | $28.55 | $28.55 | 56,988 |
| 2022-09-23 | $29.30 | $29.45 | $28.55 | $28.89 | $28.89 | 36,947 |
| 2022-09-22 | $29.00 | $30.68 | $29.00 | $30.08 | $30.08 | 36,576 |
| 2022-09-21 | $29.01 | $30.17 | $29.01 | $29.22 | $29.22 | 29,782 |
| 2022-09-20 | $29.25 | $30.72 | $29.25 | $29.82 | $29.82 | 67,765 |
| 2022-09-19 | $29.51 | $31.25 | $29.51 | $30.71 | $30.71 | 32,155 |
| 2022-09-16 | $30.59 | $31.07 | $29.99 | $30.58 | $30.58 | 43,900 |
| 2022-09-15 | $30.90 | $31.10 | $30.48 | $30.60 | $30.60 | 34,292 |
| 2022-09-14 | $30.50 | $32.33 | $30.50 | $31.43 | $31.43 | 13,537 |
| 2022-09-13 | $30.46 | $32.43 | $30.46 | $30.87 | $30.87 | 37,143 |
| 2022-09-12 | $33.49 | $33.49 | $32.46 | $32.46 | $32.46 | 61,076 |
| 2022-09-09 | $32.14 | $32.35 | $32.14 | $32.30 | $32.30 | 34,456 |
| 2022-09-08 | $31.40 | $32.34 | $31.40 | $31.57 | $31.57 | 73,706 |
| 2022-09-07 | $30.68 | $31.04 | $30.55 | $30.95 | $30.95 | 75,314 |
| 2022-09-06 | $31.16 | $31.29 | $30.85 | $31.17 | $31.17 | 43,462 |
| 2022-09-02 | $32.02 | $32.23 | $31.65 | $31.76 | $31.76 | 20,992 |
| 2022-09-01 | $32.22 | $32.22 | $31.87 | $32.09 | $32.09 | 23,683 |
| 2022-08-31 | $31.30 | $32.48 | $31.30 | $32.15 | $32.15 | 23,180 |
| 2022-08-30 | $33.42 | $33.42 | $31.90 | $32.10 | $32.10 | 50,559 |
| 2022-08-29 | $32.15 | $32.38 | $32.13 | $32.30 | $32.30 | 17,282 |
| 2022-08-26 | $34.13 | $34.35 | $33.55 | $33.59 | $33.59 | 45,986 |
| 2022-08-25 | $32.71 | $34.04 | $32.71 | $34.04 | $34.04 | 19,708 |
| 2022-08-24 | $33.26 | $33.35 | $32.45 | $33.26 | $33.26 | 87,691 |
| 2022-08-23 | $32.74 | $33.19 | $32.71 | $32.85 | $32.85 | 125,954 |
| 2022-08-22 | $34.30 | $34.30 | $33.09 | $33.20 | $33.20 | 18,833 |
| 2022-08-19 | $34.65 | $34.65 | $33.51 | $33.60 | $33.60 | 27,983 |
| 2022-08-18 | $34.49 | $34.49 | $33.96 | $34.00 | $34.00 | 31,548 |
| 2022-08-17 | $35.11 | $35.11 | $34.58 | $34.69 | $34.69 | 15,151 |
| 2022-08-16 | $35.79 | $35.79 | $33.92 | $34.89 | $34.89 | 40,830 |
| 2022-08-15 | $35.40 | $35.40 | $34.03 | $34.80 | $34.80 | 69,646 |
| 2022-08-12 | $34.75 | $35.40 | $33.72 | $34.87 | $34.87 | 1,194,310 |
| 2022-08-11 | $33.26 | $33.28 | $32.85 | $32.85 | $32.85 | 14,953 |
| 2022-08-10 | $33.03 | $33.15 | $32.86 | $32.99 | $32.99 | 9,871 |
| 2022-08-09 | $31.12 | $32.48 | $31.12 | $32.48 | $32.48 | 53,644 |
| 2022-08-08 | $32.78 | $32.78 | $32.57 | $32.63 | $32.63 | 58,421 |
| 2022-08-05 | $32.65 | $32.78 | $32.48 | $32.78 | $32.78 | 24,770 |
| 2022-08-04 | $33.69 | $33.84 | $33.63 | $33.74 | $33.74 | 7,337 |
| 2022-08-03 | $33.82 | $33.82 | $33.40 | $33.60 | $33.60 | 12,807 |
| 2022-08-02 | $34.69 | $34.69 | $33.34 | $33.40 | $33.40 | 17,985 |
| 2022-08-01 | $34.54 | $35.05 | $34.05 | $35.05 | $35.05 | 23,190 |
| 2022-07-29 | $33.81 | $34.09 | $33.81 | $34.01 | $34.01 | 28,057 |
| 2022-07-28 | $33.56 | $33.71 | $33.33 | $33.58 | $33.58 | 9,506 |
| 2022-07-27 | $32.13 | $33.09 | $32.13 | $33.04 | $33.04 | 9,563 |
| 2022-07-26 | $32.04 | $32.09 | $31.83 | $31.97 | $31.97 | 12,695 |
| 2022-07-25 | $33.01 | $33.04 | $32.79 | $32.92 | $32.92 | 19,299 |
| 2022-07-22 | $33.36 | $33.36 | $32.84 | $32.98 | $32.98 | 13,471 |
| 2022-07-21 | $32.36 | $32.81 | $32.36 | $32.81 | $32.81 | 23,683 |
| 2022-07-20 | $30.96 | $31.98 | $30.96 | $31.85 | $31.85 | 25,252 |
| 2022-07-19 | $31.66 | $31.71 | $31.51 | $31.70 | $31.70 | 52,460 |
| 2022-07-18 | $31.81 | $31.86 | $31.42 | $31.49 | $31.49 | 57,657 |
| 2022-07-15 | $31.24 | $31.70 | $31.24 | $31.50 | $31.50 | 31,222 |
| 2022-07-14 | $30.42 | $30.97 | $30.42 | $30.92 | $30.92 | 27,510 |
| 2022-07-13 | $29.62 | $30.88 | $29.62 | $30.84 | $30.84 | 20,236 |
| 2022-07-12 | $30.23 | $31.25 | $30.23 | $30.74 | $30.74 | 16,122 |
| 2022-07-11 | $29.95 | $30.92 | $29.95 | $30.66 | $30.66 | 103,202 |
| 2022-07-08 | $30.63 | $30.90 | $30.59 | $30.66 | $30.66 | 154,688 |
| 2022-07-07 | $31.01 | $31.16 | $31.01 | $31.13 | $31.13 | 35,610 |
| 2022-07-06 | $30.32 | $30.42 | $30.14 | $30.26 | $30.26 | 74,874 |
| 2022-07-05 | $29.63 | $30.03 | $29.60 | $30.03 | $30.03 | 39,823 |
| 2022-07-01 | $29.76 | $30.20 | $29.68 | $30.07 | $30.07 | 18,430 |
| 2022-06-30 | $28.89 | $30.22 | $28.89 | $30.19 | $30.19 | 25,623 |
| 2022-06-29 | $28.94 | $29.98 | $28.94 | $29.86 | $29.86 | 42,056 |
| 2022-06-28 | $29.56 | $30.21 | $29.56 | $29.80 | $29.80 | 84,108 |
| 2022-06-27 | $30.95 | $30.95 | $30.25 | $30.34 | $30.34 | 59,381 |
| 2022-06-24 | $31.44 | $31.44 | $29.81 | $30.80 | $30.80 | 85,493 |
| 2022-06-23 | $29.02 | $29.52 | $28.84 | $29.34 | $29.34 | 60,445 |
| 2022-06-22 | $28.08 | $29.39 | $28.08 | $29.26 | $29.26 | 99,189 |
| 2022-06-21 | $28.39 | $29.43 | $28.39 | $29.29 | $29.29 | 114,464 |
| 2022-06-17 | $27.51 | $28.67 | $27.51 | $28.28 | $28.28 | 79,561 |
| 2022-06-16 | $28.27 | $28.56 | $28.16 | $28.36 | $28.36 | 107,001 |
| 2022-06-15 | $28.36 | $29.20 | $28.31 | $28.72 | $28.72 | 121,428 |
| 2022-06-14 | $29.38 | $29.78 | $28.62 | $28.72 | $28.72 | 65,612 |
| 2022-06-13 | $29.83 | $30.23 | $29.11 | $29.16 | $29.16 | 44,185 |
| 2022-06-10 | $30.39 | $30.69 | $30.04 | $30.47 | $30.47 | 85,421 |
| 2022-06-09 | $31.36 | $31.43 | $31.04 | $31.33 | $31.33 | 33,114 |
| 2022-06-08 | $30.83 | $30.92 | $30.67 | $30.76 | $30.76 | 35,006 |
| 2022-06-07 | $31.02 | $31.35 | $30.99 | $31.29 | $31.29 | 46,531 |
| 2022-06-06 | $31.63 | $31.97 | $31.31 | $31.31 | $31.31 | 24,421 |
| 2022-06-03 | $30.62 | $31.66 | $30.62 | $31.19 | $31.19 | 25,558 |
| 2022-06-02 | $30.77 | $31.25 | $30.56 | $30.89 | $30.89 | 28,381 |
| 2022-06-01 | $31.70 | $31.89 | $31.07 | $31.60 | $31.60 | 13,988 |
| 2022-05-31 | $31.41 | $32.15 | $31.41 | $32.05 | $32.05 | 29,205 |
| 2022-05-27 | $33.14 | $33.28 | $32.89 | $33.08 | $33.08 | 20,408 |
| 2022-05-26 | $32.40 | $32.69 | $32.38 | $32.67 | $32.67 | 15,252 |
| 2022-05-25 | $32.17 | $32.78 | $32.17 | $32.62 | $32.62 | 19,074 |
| 2022-05-24 | $32.64 | $32.64 | $32.11 | $32.49 | $32.49 | 12,150 |
| 2022-05-23 | $31.69 | $32.20 | $31.69 | $32.07 | $32.07 | 33,575 |
| 2022-05-20 | $31.71 | $31.71 | $31.21 | $31.41 | $31.41 | 37,728 |
| 2022-05-19 | $30.92 | $31.04 | $30.84 | $30.90 | $30.90 | 34,554 |
| 2022-05-18 | $31.40 | $31.40 | $30.70 | $30.70 | $30.70 | 27,031 |
| 2022-05-17 | $31.06 | $31.32 | $31.06 | $31.23 | $31.23 | 35,036 |
| 2022-05-16 | $31.09 | $31.09 | $30.43 | $30.87 | $30.87 | 42,577 |
| 2022-05-13 | $30.65 | $30.81 | $29.97 | $30.68 | $30.68 | 41,522 |
| 2022-05-12 | $29.42 | $30.63 | $29.42 | $30.41 | $30.41 | 61,260 |
| 2022-05-11 | $28.15 | $29.33 | $28.15 | $28.70 | $28.70 | 167,715 |
| 2022-05-10 | $28.72 | $29.61 | $28.62 | $29.16 | $29.16 | 196,829 |
| 2022-05-09 | $29.35 | $29.35 | $28.42 | $28.90 | $28.90 | 115,264 |
| 2022-05-06 | $29.83 | $29.83 | $29.37 | $29.57 | $29.57 | 223,296 |
| 2022-05-05 | $30.79 | $30.83 | $29.56 | $30.28 | $30.28 | 84,334 |
| 2022-05-04 | $31.13 | $31.13 | $30.07 | $30.74 | $30.74 | 57,735 |
| 2022-05-03 | $29.88 | $30.99 | $29.88 | $30.73 | $30.73 | 168,029 |
| 2022-05-02 | $30.33 | $30.40 | $29.59 | $29.93 | $29.93 | 179,193 |
| 2022-04-29 | $30.79 | $30.80 | $29.97 | $30.06 | $30.06 | 74,588 |
| 2022-04-28 | $30.05 | $30.34 | $29.72 | $30.28 | $30.28 | 234,705 |
| 2022-04-27 | $29.97 | $30.10 | $29.71 | $29.81 | $29.81 | 157,220 |
| 2022-04-26 | $30.45 | $31.20 | $29.90 | $30.68 | $30.68 | 74,134 |
| 2022-04-25 | $29.93 | $30.68 | $29.93 | $30.68 | $30.68 | 74,134 |
| 2022-04-22 | $30.90 | $31.16 | $29.78 | $29.78 | $29.78 | 24,254 |
| 2022-04-21 | $32.30 | $32.52 | $30.97 | $31.04 | $31.04 | 28,024 |
| 2022-04-20 | $30.29 | $31.12 | $30.29 | $30.82 | $30.82 | 90,825 |
| 2022-04-19 | $29.50 | $30.13 | $29.50 | $30.13 | $30.13 | 144,556 |
| 2022-04-18 | $29.85 | $29.93 | $29.67 | $29.69 | $29.69 | 49,903 |
| 2022-04-14 | $30.93 | $31.33 | $30.31 | $30.33 | $30.33 | 73,812 |
| 2022-04-13 | $30.95 | $31.61 | $30.83 | $31.17 | $31.17 | 81,263 |
| 2022-04-12 | $30.35 | $30.50 | $30.12 | $30.22 | $30.22 | 70,575 |
| 2022-04-11 | $32.24 | $32.24 | $31.16 | $31.16 | $31.16 | 64,182 |
| 2022-04-08 | $31.79 | $31.89 | $31.50 | $31.78 | $31.78 | 38,724 |
| 2022-04-07 | $31.46 | $31.79 | $31.32 | $31.62 | $31.62 | 44,414 |
| 2022-04-06 | $30.43 | $30.64 | $30.38 | $30.64 | $30.64 | 23,982 |
| 2022-04-05 | $29.99 | $31.14 | $29.99 | $30.65 | $30.65 | 28,431 |
| 2022-04-04 | $31.18 | $31.38 | $31.18 | $31.34 | $31.34 | 35,687 |
| 2022-04-01 | $29.85 | $31.22 | $29.85 | $30.66 | $30.66 | 21,598 |
| 2022-03-31 | $30.51 | $30.77 | $30.41 | $30.41 | $30.41 | 36,339 |
| 2022-03-30 | $30.94 | $31.40 | $30.44 | $30.45 | $30.45 | 23,449 |
| 2022-03-29 | $31.85 | $31.85 | $30.92 | $31.38 | $31.38 | 25,759 |
| 2022-03-28 | $31.23 | $31.23 | $30.55 | $30.94 | $30.94 | 66,460 |
| 2022-03-25 | $32.18 | $32.18 | $30.45 | $31.38 | $31.38 | 144,680 |
| 2022-03-24 | $31.46 | $31.97 | $31.16 | $31.75 | $31.75 | 158,796 |
| 2022-03-23 | $31.61 | $31.61 | $31.30 | $31.42 | $31.42 | 22,841 |
| 2022-03-22 | $31.63 | $31.75 | $31.57 | $31.61 | $31.61 | 29,931 |
| 2022-03-21 | $31.69 | $31.69 | $31.16 | $31.67 | $31.67 | 20,581 |
| 2022-03-18 | $31.16 | $31.68 | $31.16 | $31.67 | $31.67 | 20,581 |
| 2022-03-17 | $31.07 | $31.37 | $31.01 | $31.28 | $31.28 | 32,703 |
| 2022-03-16 | $29.18 | $30.34 | $29.18 | $30.25 | $30.25 | 84,791 |
| 2022-03-15 | $29.80 | $29.89 | $29.30 | $29.62 | $29.62 | 112,204 |
| 2022-03-14 | $28.85 | $29.99 | $28.85 | $29.60 | $29.60 | 44,156 |
| 2022-03-11 | $29.84 | $30.57 | $29.84 | $30.21 | $30.21 | 80,758 |
| 2022-03-10 | $29.36 | $31.35 | $29.36 | $31.34 | $31.34 | 103,488 |
| 2022-03-09 | $30.86 | $31.32 | $30.73 | $31.28 | $31.28 | 71,008 |
| 2022-03-08 | $30.46 | $31.49 | $30.46 | $31.08 | $31.08 | 458,153 |
| 2022-03-07 | $31.22 | $31.50 | $30.47 | $30.48 | $30.48 | 96,118 |
| 2022-03-04 | $30.96 | $31.21 | $30.83 | $31.09 | $31.09 | 109,369 |
| 2022-03-03 | $31.26 | $31.28 | $30.98 | $31.19 | $31.19 | 136,734 |
| 2022-03-02 | $31.43 | $31.72 | $31.40 | $31.64 | $31.64 | 164,058 |
| 2022-03-01 | $31.94 | $32.38 | $31.76 | $31.78 | $31.78 | 163,643 |
| 2022-02-28 | $32.35 | $32.53 | $31.26 | $32.35 | $32.35 | 100,344 |
| 2022-02-25 | $31.73 | $32.19 | $30.85 | $32.19 | $32.19 | 62,976 |
| 2022-02-24 | $30.37 | $31.54 | $30.37 | $31.32 | $31.32 | 102,314 |
| 2022-02-23 | $31.25 | $31.25 | $30.62 | $30.75 | $30.75 | 108,011 |
| 2022-02-22 | $30.25 | $32.01 | $30.25 | $31.29 | $31.29 | 61,800 |
| 2022-02-18 | $32.57 | $33.10 | $31.90 | $32.12 | $32.12 | 18,613 |
| 2022-02-17 | $32.01 | $33.41 | $32.01 | $32.56 | $32.56 | 15,849 |
| 2022-02-16 | $33.46 | $33.46 | $32.38 | $33.18 | $33.18 | 55,823 |
| 2022-02-15 | $32.89 | $33.69 | $32.89 | $33.15 | $33.15 | 105,116 |
| 2022-02-14 | $32.68 | $33.94 | $32.37 | $32.87 | $32.87 | 47,187 |
| 2022-02-11 | $33.95 | $35.13 | $33.55 | $33.83 | $33.83 | 15,481 |
| 2022-02-10 | $34.32 | $34.38 | $34.00 | $34.22 | $34.22 | 39,712 |
| 2022-02-09 | $37.00 | $37.00 | $35.63 | $35.72 | $35.72 | 82,180 |
| 2022-02-08 | $34.87 | $35.45 | $34.87 | $35.33 | $35.33 | 49,531 |
| 2022-02-07 | $36.46 | $36.46 | $35.89 | $36.01 | $36.01 | 26,590 |
| 2022-02-04 | $37.57 | $37.57 | $36.46 | $36.90 | $36.90 | 41,585 |
| 2022-02-03 | $38.38 | $38.38 | $36.37 | $37.13 | $37.13 | 18,026 |
| 2022-02-02 | $38.33 | $38.33 | $37.12 | $37.36 | $37.36 | 25,192 |
| 2022-02-01 | $35.56 | $37.58 | $35.56 | $36.83 | $36.83 | 87,584 |
| 2022-01-31 | $36.00 | $36.67 | $35.19 | $36.67 | $36.67 | 162,479 |
| 2022-01-28 | $35.42 | $36.05 | $35.18 | $35.94 | $35.94 | 233,279 |
| 2022-01-27 | $34.51 | $35.84 | $34.51 | $35.51 | $35.51 | 108,718 |
| 2022-01-26 | $37.32 | $37.50 | $35.74 | $36.90 | $36.90 | 140,609 |
| 2022-01-25 | $36.89 | $37.39 | $36.39 | $36.88 | $36.88 | 67,203 |
| 2022-01-24 | $36.69 | $37.14 | $35.85 | $37.11 | $37.11 | 53,840 |
| 2022-01-21 | $37.62 | $37.64 | $37.17 | $37.18 | $37.18 | 67,146 |
| 2022-01-20 | $37.13 | $37.41 | $36.80 | $36.85 | $36.85 | 90,865 |
| 2022-01-19 | $37.07 | $37.07 | $36.40 | $37.06 | $37.06 | 56,616 |
| 2022-01-18 | $38.01 | $38.01 | $36.81 | $37.06 | $37.06 | 56,616 |
| 2022-01-14 | $38.84 | $38.84 | $37.17 | $37.96 | $37.96 | 26,982 |
| 2022-01-13 | $39.38 | $39.38 | $38.89 | $39.05 | $39.05 | 13,287 |
| 2022-01-12 | $39.67 | $39.84 | $39.67 | $39.78 | $39.78 | 8,883 |
| 2022-01-11 | $38.96 | $39.44 | $38.96 | $39.44 | $39.44 | 12,060 |
| 2022-01-10 | $38.49 | $38.49 | $37.96 | $38.18 | $38.18 | 17,227 |
| 2022-01-07 | $38.30 | $38.63 | $38.25 | $38.48 | $38.48 | 15,507 |
| 2022-01-06 | $38.25 | $38.32 | $37.84 | $38.02 | $38.02 | 14,775 |
| 2022-01-05 | $40.88 | $41.00 | $40.57 | $40.57 | $40.57 | 30,924 |
| 2022-01-04 | $42.44 | $43.45 | $42.44 | $43.45 | $43.45 | 6,717 |
| 2022-01-03 | $42.93 | $42.93 | $42.16 | $42.69 | $42.69 | 15,664 |
| 2021-12-31 | $42.40 | $43.19 | $42.40 | $43.19 | $43.19 | 7,211 |
| 2021-12-30 | $43.12 | $43.12 | $42.13 | $42.55 | $42.55 | 9,632 |
| 2021-12-29 | $41.95 | $43.61 | $41.95 | $43.05 | $43.05 | 7,531 |
| 2021-12-28 | $43.15 | $43.88 | $43.15 | $43.88 | $43.88 | 12,702 |
| 2021-12-27 | $41.55 | $43.62 | $41.55 | $42.90 | $42.90 | 33,204 |
| 2021-12-23 | $43.09 | $43.90 | $42.82 | $43.20 | $43.20 | 155,726 |
| 2021-12-22 | $42.18 | $42.70 | $42.18 | $42.59 | $42.59 | 71,769 |
| 2021-12-21 | $42.33 | $42.84 | $41.97 | $42.82 | $42.82 | 9,378 |
| 2021-12-20 | $40.45 | $42.57 | $40.45 | $42.11 | $42.11 | 10,190 |
| 2021-12-17 | $40.78 | $42.43 | $40.78 | $42.17 | $42.17 | 6,522 |
| 2021-12-16 | $42.20 | $42.95 | $42.20 | $42.78 | $42.78 | 5,379 |
| 2021-12-15 | $40.65 | $41.24 | $40.55 | $41.04 | $41.04 | 6,410 |
| 2021-12-14 | $40.90 | $41.18 | $40.90 | $41.05 | $41.05 | 5,195 |
| 2021-12-13 | $41.04 | $41.66 | $41.04 | $41.47 | $41.47 | 14,114 |
| 2021-12-10 | $41.21 | $41.51 | $41.21 | $41.50 | $41.50 | 10,124 |
| 2021-12-09 | $43.31 | $43.36 | $42.02 | $42.26 | $42.26 | 5,384 |
| 2021-12-08 | $42.92 | $43.40 | $42.47 | $43.05 | $43.05 | 15,742 |
| 2021-12-07 | $41.46 | $41.86 | $41.46 | $41.86 | $41.86 | 9,664 |
| 2021-12-06 | $40.83 | $40.91 | $40.77 | $40.88 | $40.88 | 7,660 |
| 2021-12-03 | $40.66 | $40.78 | $40.38 | $40.78 | $40.78 | 9,212 |
| 2021-12-02 | $40.52 | $40.69 | $40.15 | $40.59 | $40.59 | 14,262 |
| 2021-12-01 | $40.86 | $41.08 | $40.30 | $40.30 | $40.30 | 16,832 |
| 2021-11-30 | $40.86 | $40.98 | $40.38 | $40.51 | $40.51 | 18,745 |
| 2021-11-29 | $42.34 | $42.55 | $42.16 | $42.39 | $42.39 | 18,431 |
| 2021-11-26 | $42.15 | $43.64 | $42.15 | $43.50 | $43.50 | 4,657 |
| 2021-11-24 | $43.31 | $43.56 | $43.31 | $43.56 | $43.56 | 3,835 |
| 2021-11-23 | $43.45 | $43.45 | $43.22 | $43.31 | $43.31 | 11,086 |
| 2021-11-22 | $43.86 | $43.86 | $43.51 | $43.51 | $43.51 | 8,125 |
| 2021-11-19 | $43.68 | $43.91 | $43.66 | $43.81 | $43.81 | 6,256 |
| 2021-11-18 | $43.04 | $43.16 | $42.96 | $43.10 | $43.10 | 10,960 |
| 2021-11-17 | $42.74 | $43.15 | $42.30 | $43.15 | $43.15 | 7,244 |
| 2021-11-16 | $42.54 | $42.75 | $42.50 | $42.50 | $42.50 | 16,489 |
| 2021-11-15 | $42.95 | $43.08 | $42.93 | $42.93 | $42.93 | 8,306 |
| 2021-11-12 | $42.50 | $42.82 | $42.50 | $42.72 | $42.72 | 4,374 |
| 2021-11-11 | $42.65 | $42.77 | $42.63 | $42.71 | $42.71 | 6,953 |
| 2021-11-10 | $42.02 | $42.09 | $41.50 | $41.66 | $41.66 | 7,982 |
| 2021-11-09 | $42.28 | $42.43 | $42.28 | $42.42 | $42.42 | 5,168 |
| 2021-11-08 | $43.39 | $43.75 | $43.33 | $43.41 | $43.41 | 6,683 |
| 2021-11-05 | $42.87 | $42.99 | $42.82 | $42.99 | $42.99 | 4,314 |
| 2021-11-04 | $44.19 | $44.40 | $43.89 | $44.40 | $44.40 | 7,279 |
| 2021-11-03 | $44.80 | $44.88 | $44.02 | $44.02 | $44.02 | 5,070 |
| 2021-11-02 | $44.23 | $44.99 | $43.10 | $44.90 | $44.90 | 22,178 |
| 2021-11-01 | $44.86 | $44.90 | $44.46 | $44.90 | $44.90 | 22,178 |
| 2021-10-29 | $43.97 | $44.18 | $43.84 | $44.18 | $44.18 | 11,022 |
| 2021-10-28 | $44.73 | $44.73 | $44.23 | $44.51 | $44.51 | 26,689 |
| 2021-10-27 | $45.67 | $45.67 | $44.55 | $44.55 | $44.55 | 7,733 |
| 2021-10-26 | $44.89 | $44.89 | $44.52 | $44.53 | $44.53 | 16,518 |
| 2021-10-25 | $43.87 | $44.67 | $43.87 | $44.62 | $44.62 | 19,973 |
| 2021-10-22 | $44.57 | $44.61 | $44.34 | $44.40 | $44.40 | 9,064 |
| 2021-10-21 | $43.98 | $44.06 | $43.76 | $43.77 | $43.77 | 7,709 |
| 2021-10-20 | $45.15 | $45.15 | $44.77 | $45.12 | $45.12 | 15,478 |
| 2021-10-19 | $45.72 | $45.72 | $45.43 | $45.69 | $45.69 | 27,126 |
| 2021-10-18 | $45.78 | $45.78 | $45.03 | $45.45 | $45.45 | 9,241 |
| 2021-10-15 | $45.35 | $45.37 | $45.17 | $45.17 | $45.17 | 8,697 |
| 2021-10-14 | $46.66 | $46.66 | $45.01 | $45.04 | $45.04 | 16,162 |
| 2021-10-13 | $44.22 | $44.31 | $44.12 | $44.17 | $44.17 | 8,653 |
| 2021-10-12 | $43.70 | $43.81 | $43.70 | $43.73 | $43.73 | 3,841 |
| 2021-10-11 | $44.52 | $44.83 | $44.43 | $44.47 | $44.47 | 12,463 |
| 2021-10-08 | $44.72 | $44.72 | $44.56 | $44.61 | $44.61 | 5,354 |
| 2021-10-07 | $44.36 | $44.49 | $44.35 | $44.35 | $44.35 | 4,123 |
| 2021-10-06 | $43.64 | $44.16 | $43.64 | $44.05 | $44.05 | 10,521 |
| 2021-10-05 | $45.97 | $45.97 | $45.34 | $45.92 | $45.92 | 3,481 |
| 2021-10-04 | $46.25 | $47.15 | $45.54 | $46.37 | $46.37 | 3,089 |
| 2021-10-01 | $47.54 | $47.68 | $47.40 | $47.49 | $47.49 | 4,009 |
| 2021-09-30 | $47.56 | $47.67 | $47.52 | $47.52 | $47.52 | 2,991 |
| 2021-09-29 | $46.95 | $48.87 | $46.95 | $47.37 | $47.37 | 12,152 |
| 2021-09-28 | $48.20 | $48.82 | $47.40 | $48.82 | $48.82 | 4,332 |
| 2021-09-27 | $50.53 | $50.53 | $49.46 | $50.52 | $50.52 | 5,516 |
| 2021-09-24 | $49.70 | $49.91 | $49.54 | $49.54 | $49.54 | 2,800 |
| 2021-09-23 | $49.07 | $49.23 | $49.00 | $49.00 | $49.00 | 9,623 |
| 2021-09-22 | $48.93 | $48.95 | $48.50 | $48.88 | $48.88 | 22,305 |
| 2021-09-21 | $48.86 | $49.11 | $48.86 | $49.11 | $49.11 | 4,103 |
| 2021-09-20 | $48.62 | $49.02 | $48.62 | $48.68 | $48.68 | 2,811 |
| 2021-09-17 | $49.43 | $49.75 | $49.30 | $49.50 | $49.50 | 4,494 |
| 2021-09-16 | $48.88 | $49.17 | $48.86 | $49.17 | $49.17 | 4,976 |
| 2021-09-15 | $48.92 | $48.92 | $48.60 | $48.81 | $48.81 | 4,321 |
| 2021-09-14 | $48.08 | $48.52 | $47.38 | $47.58 | $47.58 | 249,194 |
| 2021-09-13 | $47.66 | $48.08 | $47.46 | $48.07 | $48.07 | 3,596 |
| 2021-09-10 | $47.40 | $47.78 | $47.06 | $47.78 | $47.78 | 4,465 |
| 2021-09-09 | $47.11 | $47.25 | $46.68 | $46.80 | $46.80 | 5,817 |
| 2021-09-08 | $47.06 | $47.06 | $45.55 | $46.21 | $46.21 | 13,546 |
| 2021-09-07 | $45.56 | $47.05 | $45.56 | $47.05 | $47.05 | 15,911 |
| 2021-09-03 | $44.81 | $46.68 | $44.81 | $46.67 | $46.67 | 4,631 |
| 2021-09-02 | $44.06 | $44.06 | $43.06 | $43.79 | $43.79 | 6,256 |
| 2021-09-01 | $43.18 | $43.89 | $42.46 | $43.01 | $43.01 | 5,599 |
| 2021-08-31 | $42.48 | $42.70 | $41.34 | $41.85 | $41.85 | 15,942 |
| 2021-08-30 | $40.60 | $40.81 | $40.59 | $40.77 | $40.77 | 5,668 |
| 2021-08-27 | $40.42 | $40.93 | $40.42 | $40.93 | $40.93 | 3,692 |
| 2021-08-26 | $39.97 | $41.43 | $39.97 | $41.35 | $41.35 | 3,915 |
| 2021-08-25 | $41.15 | $41.41 | $41.01 | $41.30 | $41.30 | 4,867 |
| 2021-08-24 | $41.90 | $41.97 | $41.61 | $41.80 | $41.80 | 7,577 |
| 2021-08-23 | $41.91 | $42.76 | $41.91 | $42.56 | $42.56 | 7,407 |
| 2021-08-20 | $40.75 | $42.45 | $40.75 | $41.51 | $41.51 | 4,330 |
| 2021-08-19 | $39.96 | $41.82 | $39.96 | $40.85 | $40.85 | 6,606 |
| 2021-08-18 | $40.32 | $41.46 | $40.24 | $40.75 | $40.75 | 11,912 |
| 2021-08-17 | $39.67 | $40.75 | $39.48 | $39.81 | $39.81 | 4,062 |
| 2021-08-16 | $39.66 | $40.01 | $39.40 | $39.50 | $39.50 | 18,456 |
| 2021-08-13 | $39.18 | $40.17 | $39.18 | $39.81 | $39.81 | 13,418 |
| 2021-08-12 | $39.00 | $40.47 | $39.00 | $39.08 | $39.08 | 3,784 |
| 2021-08-11 | $39.60 | $39.83 | $39.60 | $39.66 | $39.66 | 14,268 |
| 2021-08-10 | $40.20 | $40.20 | $39.41 | $39.91 | $39.91 | 21,159 |
| 2021-08-09 | $41.62 | $41.62 | $40.48 | $40.55 | $40.55 | 14,550 |
| 2021-08-06 | $39.35 | $41.33 | $39.35 | $40.96 | $40.96 | 5,078 |
| 2021-08-05 | $40.80 | $41.20 | $40.69 | $41.01 | $41.01 | 3,082 |
| 2021-08-04 | $39.70 | $40.00 | $39.51 | $40.00 | $40.00 | 18,769 |
| 2021-08-03 | $39.25 | $40.14 | $39.25 | $39.84 | $39.84 | 3,127 |
| 2021-08-02 | $39.73 | $40.50 | $39.22 | $39.22 | $39.22 | 6,072 |
| 2021-07-30 | $38.80 | $39.15 | $38.80 | $38.94 | $38.94 | 4,362 |
| 2021-07-29 | $39.65 | $39.92 | $39.65 | $39.89 | $39.89 | 6,880 |
| 2021-07-28 | $38.83 | $39.74 | $38.83 | $39.52 | $39.52 | 22,050 |
| 2021-07-27 | $38.15 | $38.52 | $38.15 | $38.38 | $38.38 | 16,482 |
| 2021-07-26 | $38.31 | $39.23 | $38.31 | $38.72 | $38.72 | 16,792 |
| 2021-07-23 | $38.25 | $38.63 | $38.25 | $38.49 | $38.49 | 10,386 |
| 2021-07-22 | $37.81 | $38.52 | $37.81 | $38.39 | $38.39 | 6,526 |
| 2021-07-21 | $37.23 | $38.36 | $37.05 | $38.01 | $38.01 | 27,545 |
| 2021-07-20 | $37.60 | $38.17 | $37.60 | $37.96 | $37.96 | 18,536 |
| 2021-07-19 | $37.71 | $38.13 | $37.39 | $37.44 | $37.44 | 9,440 |
| 2021-07-16 | $37.60 | $38.68 | $37.60 | $38.15 | $38.15 | 6,403 |
| 2021-07-15 | $38.75 | $39.02 | $38.70 | $38.80 | $38.80 | 11,273 |
| 2021-07-14 | $39.29 | $39.80 | $39.29 | $39.56 | $39.56 | 7,714 |
| 2021-07-13 | $39.63 | $40.27 | $39.50 | $39.88 | $39.88 | 10,160 |
| 2021-07-12 | $40.59 | $40.59 | $39.83 | $40.31 | $40.31 | 6,904 |
| 2021-07-09 | $40.46 | $41.40 | $40.46 | $40.60 | $40.60 | 8,305 |
| 2021-07-08 | $39.41 | $40.21 | $39.41 | $40.09 | $40.09 | 14,647 |
| 2021-07-07 | $40.25 | $41.42 | $40.25 | $40.93 | $40.93 | 14,236 |
| 2021-07-06 | $39.90 | $40.01 | $39.74 | $39.96 | $39.96 | 8,470 |
| 2021-07-02 | $40.58 | $40.75 | $39.79 | $40.75 | $40.75 | 22,075 |
| 2021-07-01 | $39.44 | $40.52 | $39.44 | $39.93 | $39.93 | 5,207 |
| 2021-06-30 | $39.88 | $40.73 | $39.88 | $40.57 | $40.57 | 9,425 |
| 2021-06-29 | $40.62 | $40.80 | $40.36 | $40.36 | $40.36 | 9,733 |
| 2021-06-28 | $39.18 | $40.52 | $39.18 | $40.52 | $40.52 | 4,286 |
| 2021-06-25 | $40.79 | $40.79 | $39.86 | $40.21 | $40.21 | 36,099 |
| 2021-06-24 | $40.85 | $41.18 | $40.50 | $40.83 | $40.83 | 7,914 |
| 2021-06-23 | $40.03 | $40.23 | $39.93 | $40.09 | $40.09 | 12,244 |
| 2021-06-22 | $41.43 | $41.43 | $40.06 | $40.27 | $40.27 | 24,389 |
| 2021-06-21 | $40.99 | $40.99 | $39.76 | $40.99 | $40.99 | 8,841 |
| 2021-06-18 | $41.08 | $41.08 | $40.77 | $40.87 | $40.87 | 34,383 |
| 2021-06-17 | $40.99 | $40.99 | $40.60 | $40.73 | $40.73 | 18,560 |
| 2021-06-16 | $41.93 | $41.93 | $41.32 | $41.54 | $41.54 | 9,165 |
| 2021-06-15 | $42.22 | $42.22 | $41.35 | $41.58 | $41.58 | 31,918 |
| 2021-06-14 | $41.24 | $41.33 | $40.89 | $41.02 | $41.02 | 11,650 |
| 2021-06-11 | $40.69 | $40.99 | $40.69 | $40.94 | $40.94 | 11,626 |
| 2021-06-10 | $41.77 | $41.77 | $40.75 | $41.28 | $41.28 | 7,649 |
| 2021-06-09 | $39.91 | $40.30 | $39.90 | $40.10 | $40.10 | 29,861 |
| 2021-06-08 | $38.84 | $38.99 | $38.68 | $38.86 | $38.86 | 19,427 |
| 2021-06-07 | $37.00 | $38.73 | $37.00 | $38.42 | $38.42 | 38,843 |
| 2021-06-04 | $38.30 | $38.30 | $38.06 | $38.30 | $38.30 | 14,154 |
| 2021-06-03 | $38.00 | $38.00 | $37.76 | $38.00 | $38.00 | 21,028 |
| 2021-06-02 | $38.29 | $38.29 | $37.71 | $37.74 | $37.74 | 28,234 |
| 2021-06-01 | $38.58 | $38.58 | $38.29 | $38.44 | $38.44 | 21,873 |
| 2021-05-28 | $37.39 | $38.84 | $37.39 | $38.75 | $38.75 | 8,560 |
| 2021-05-27 | $38.45 | $38.45 | $37.91 | $38.06 | $38.06 | 18,107 |
| 2021-05-26 | $38.21 | $38.21 | $37.83 | $37.90 | $37.90 | 7,707 |
| 2021-05-25 | $37.80 | $38.57 | $37.80 | $38.16 | $38.16 | 28,267 |
| 2021-05-24 | $38.25 | $38.25 | $37.80 | $38.20 | $38.20 | 10,959 |
| 2021-05-21 | $38.14 | $38.14 | $37.63 | $37.98 | $37.98 | 21,019 |
| 2021-05-20 | $36.72 | $37.20 | $36.72 | $37.19 | $37.19 | 24,668 |
| 2021-05-19 | $36.40 | $36.69 | $36.40 | $36.40 | $36.40 | 12,773 |
| 2021-05-18 | $36.24 | $36.84 | $36.24 | $36.71 | $36.71 | 55,560 |
| 2021-05-17 | $35.33 | $35.96 | $35.33 | $35.75 | $35.75 | 25,492 |
| 2021-05-14 | $35.12 | $37.11 | $35.12 | $36.53 | $36.53 | 34,036 |
| 2021-05-13 | $35.23 | $35.57 | $35.11 | $35.35 | $35.35 | 53,183 |
| 2021-05-12 | $35.83 | $37.32 | $35.83 | $36.98 | $36.98 | 18,113 |
| 2021-05-11 | $37.52 | $37.69 | $37.26 | $37.69 | $37.69 | 21,680 |
| 2021-05-10 | $38.69 | $38.86 | $38.69 | $38.80 | $38.80 | 12,561 |
| 2021-05-07 | $38.31 | $38.31 | $38.11 | $38.25 | $38.25 | 6,998 |
| 2021-05-06 | $38.52 | $39.00 | $38.12 | $38.12 | $38.12 | 50,008 |
| 2021-05-05 | $38.13 | $38.41 | $38.05 | $38.41 | $38.41 | 8,503 |
| 2021-05-04 | $38.10 | $38.30 | $37.83 | $38.00 | $38.00 | 13,507 |
| 2021-05-03 | $38.80 | $38.80 | $37.96 | $38.35 | $38.35 | 18,331 |
| 2021-04-30 | $38.61 | $38.73 | $37.72 | $38.55 | $38.55 | 6,815 |
| 2021-04-29 | $39.01 | $39.01 | $37.83 | $38.16 | $38.16 | 9,272 |
| 2021-04-28 | $38.54 | $38.64 | $38.00 | $38.22 | $38.22 | 18,186 |
| 2021-04-27 | $38.86 | $38.86 | $38.23 | $38.73 | $38.73 | 13,643 |
| 2021-04-26 | $39.24 | $39.24 | $38.40 | $38.75 | $38.75 | 33,282 |
| 2021-04-23 | $37.99 | $38.34 | $37.96 | $38.28 | $38.28 | 9,041 |
| 2021-04-22 | $38.47 | $39.03 | $38.21 | $38.21 | $38.21 | 33,685 |
| 2021-04-21 | $37.50 | $37.50 | $36.62 | $37.11 | $37.11 | 12,669 |
| 2021-04-20 | $37.62 | $38.06 | $37.18 | $37.48 | $37.48 | 8,473 |
| 2021-04-19 | $37.20 | $37.98 | $36.76 | $36.99 | $36.99 | 14,542 |
| 2021-04-16 | $37.09 | $38.31 | $37.09 | $38.11 | $38.11 | 23,945 |
| 2021-04-15 | $36.71 | $37.99 | $36.71 | $37.98 | $37.98 | 13,949 |
| 2021-04-14 | $37.53 | $37.90 | $37.14 | $37.48 | $37.48 | 10,486 |
| 2021-04-13 | $37.73 | $37.73 | $36.62 | $36.65 | $36.65 | 39,143 |
| 2021-04-12 | $36.89 | $36.89 | $36.14 | $36.31 | $36.31 | 20,222 |
| 2021-04-09 | $37.11 | $37.31 | $36.32 | $36.67 | $36.67 | 8,935 |
| 2021-04-08 | $36.17 | $36.17 | $35.52 | $35.73 | $35.73 | 12,374 |
| 2021-04-07 | $34.25 | $35.73 | $34.25 | $35.61 | $35.61 | 19,727 |
| 2021-04-06 | $35.51 | $35.68 | $35.51 | $35.53 | $35.53 | 10,917 |
| 2021-04-05 | $36.16 | $36.63 | $35.51 | $36.63 | $36.63 | 13,006 |
| 2021-04-01 | $36.97 | $37.09 | $36.26 | $36.71 | $36.71 | 226,091 |
| 2021-03-31 | $35.73 | $36.40 | $35.73 | $36.28 | $36.28 | 58,879 |
| 2021-03-30 | $35.75 | $36.36 | $35.75 | $35.95 | $35.95 | 18,731 |
| 2021-03-29 | $35.06 | $37.26 | $35.06 | $36.00 | $36.00 | 18,144 |
| 2021-03-26 | $35.88 | $36.20 | $35.55 | $36.20 | $36.20 | 18,165 |
| 2021-03-25 | $35.12 | $35.71 | $35.12 | $35.63 | $35.63 | 13,765 |
| 2021-03-24 | $35.20 | $35.36 | $35.01 | $35.19 | $35.19 | 11,429 |
| 2021-03-23 | $35.12 | $35.74 | $35.12 | $35.52 | $35.52 | 20,168 |
| 2021-03-22 | $35.01 | $35.77 | $35.01 | $35.56 | $35.56 | 29,260 |
| 2021-03-19 | $35.55 | $36.13 | $35.55 | $36.04 | $36.04 | 46,046 |
| 2021-03-18 | $36.12 | $36.79 | $36.12 | $36.59 | $36.59 | 7,341 |
| 2021-03-17 | $36.23 | $37.28 | $36.23 | $36.99 | $36.99 | 10,891 |
| 2021-03-16 | $36.66 | $38.87 | $36.66 | $38.02 | $38.02 | 19,055 |
| 2021-03-15 | $37.41 | $39.18 | $37.41 | $38.05 | $38.05 | 15,042 |
| 2021-03-12 | $38.00 | $39.15 | $36.84 | $38.09 | $38.09 | 12,671 |
| 2021-03-11 | $38.37 | $38.42 | $37.80 | $38.34 | $38.34 | 9,858 |
| 2021-03-10 | $37.91 | $39.74 | $37.91 | $38.76 | $38.76 | 12,956 |
| 2021-03-09 | $38.80 | $39.39 | $38.80 | $39.30 | $39.30 | 19,767 |
| 2021-03-08 | $37.43 | $38.11 | $36.55 | $37.77 | $37.77 | 25,349 |
| 2021-03-05 | $36.71 | $37.56 | $36.71 | $37.39 | $37.39 | 11,385 |
| 2021-03-04 | $37.85 | $37.85 | $37.19 | $37.48 | $37.48 | 7,909 |
| 2021-03-03 | $37.83 | $38.56 | $37.33 | $38.44 | $38.44 | 8,986 |
| 2021-03-02 | $37.48 | $38.77 | $37.48 | $38.12 | $38.12 | 17,238 |
| 2021-03-01 | $37.36 | $38.31 | $37.36 | $37.60 | $37.60 | 18,872 |
| 2021-02-26 | $36.52 | $37.79 | $36.52 | $37.46 | $37.46 | 15,655 |
| 2021-02-25 | $39.71 | $39.71 | $38.01 | $39.65 | $39.65 | 17,040 |
| 2021-02-24 | $38.84 | $39.71 | $38.84 | $39.65 | $39.65 | 17,040 |
| 2021-02-23 | $39.28 | $40.34 | $39.28 | $40.28 | $40.28 | 11,619 |
| 2021-02-22 | $39.26 | $40.77 | $39.26 | $40.36 | $40.36 | 496,907 |
| 2021-02-19 | $41.88 | $42.90 | $41.17 | $41.78 | $41.78 | 176,004 |
| 2021-02-18 | $42.53 | $43.47 | $42.53 | $42.85 | $42.85 | 9,311 |
| 2021-02-17 | $42.93 | $43.15 | $42.05 | $42.85 | $42.85 | 9,311 |
| 2021-02-16 | $43.30 | $43.30 | $42.69 | $43.20 | $43.20 | 43,967 |
| 2021-02-12 | $43.50 | $43.50 | $43.06 | $43.14 | $43.14 | 13,941 |
| 2021-02-11 | $44.51 | $44.51 | $43.63 | $43.95 | $43.95 | 14,015 |
| 2021-02-10 | $44.76 | $44.76 | $43.88 | $43.92 | $43.92 | 9,566 |
| 2021-02-09 | $42.34 | $43.62 | $42.34 | $43.48 | $43.48 | 37,267 |
| 2021-02-08 | $42.00 | $43.44 | $42.00 | $43.24 | $43.24 | 14,066 |
| 2021-02-05 | $40.66 | $41.80 | $40.66 | $41.74 | $41.74 | 14,715 |
| 2021-02-04 | $40.15 | $40.67 | $40.10 | $40.38 | $40.38 | 43,530 |
| 2021-02-03 | $40.70 | $40.70 | $40.29 | $40.45 | $40.45 | 12,995 |
| 2021-02-02 | $38.64 | $40.05 | $38.64 | $39.85 | $39.85 | 14,761 |
| 2021-02-01 | $40.21 | $40.21 | $38.93 | $39.45 | $39.45 | 83,125 |
| 2021-01-29 | $38.07 | $40.34 | $38.06 | $38.90 | $38.90 | 166,831 |
| 2021-01-28 | $38.91 | $40.21 | $38.91 | $39.84 | $39.84 | 164,624 |
| 2021-01-27 | $40.65 | $40.65 | $39.97 | $40.31 | $40.31 | 28,011 |
| 2021-01-26 | $41.25 | $41.25 | $40.25 | $40.70 | $40.70 | 25,650 |
| 2021-01-25 | $41.38 | $41.38 | $40.03 | $40.75 | $40.75 | 10,703 |
| 2021-01-22 | $40.25 | $40.25 | $39.68 | $40.13 | $40.13 | 15,674 |
| 2021-01-21 | $39.57 | $40.62 | $39.57 | $40.19 | $40.19 | 17,125 |
| 2021-01-20 | $39.84 | $39.84 | $39.09 | $39.47 | $39.47 | 15,066 |
| 2021-01-19 | $39.97 | $39.97 | $39.35 | $39.73 | $39.73 | 33,853 |
| 2021-01-15 | $40.43 | $40.43 | $39.75 | $39.76 | $39.76 | 16,812 |
| 2021-01-14 | $39.96 | $41.20 | $39.96 | $41.19 | $41.19 | 9,326 |
| 2021-01-13 | $40.82 | $41.44 | $40.82 | $41.00 | $41.00 | 9,896 |
| 2021-01-12 | $43.00 | $43.01 | $41.61 | $41.69 | $41.69 | 21,623 |
| 2021-01-11 | $42.20 | $42.48 | $41.50 | $42.44 | $42.44 | 11,912 |
| 2021-01-08 | $42.58 | $42.58 | $42.08 | $42.18 | $42.18 | 31,445 |
| 2021-01-07 | $41.47 | $41.47 | $40.96 | $41.07 | $41.07 | 9,827 |
| 2021-01-06 | $40.40 | $41.50 | $40.40 | $41.50 | $41.50 | 6,535 |
| 2021-01-05 | $40.38 | $41.59 | $40.38 | $41.20 | $41.20 | 7,127 |
| 2021-01-04 | $42.35 | $42.35 | $41.03 | $41.03 | $41.03 | 6,699 |
| 2020-12-31 | $41.67 | $42.30 | $41.57 | $42.30 | $42.30 | 6,693 |
| 2020-12-30 | $42.43 | $42.43 | $41.90 | $41.90 | $41.90 | 17,732 |
| 2020-12-29 | $40.21 | $42.82 | $40.21 | $42.02 | $42.02 | 13,786 |
| 2020-12-28 | $41.46 | $41.46 | $40.41 | $40.44 | $40.44 | 7,888 |
| 2020-12-24 | $40.83 | $41.25 | $40.41 | $40.97 | $40.97 | 6,203 |
| 2020-12-23 | $40.68 | $40.68 | $40.15 | $40.27 | $40.27 | 7,174 |
| 2020-12-22 | $39.63 | $40.19 | $39.63 | $40.05 | $40.05 | 7,330 |
| 2020-12-21 | $39.83 | $39.98 | $39.53 | $39.85 | $39.85 | 9,375 |
| 2020-12-18 | $39.37 | $40.20 | $39.37 | $39.60 | $39.60 | 9,864 |
| 2020-12-17 | $39.53 | $39.53 | $38.85 | $39.11 | $39.11 | 12,064 |
| 2020-12-16 | $38.16 | $39.53 | $38.16 | $38.80 | $38.80 | 16,071 |
| 2020-12-15 | $38.07 | $39.21 | $38.07 | $38.72 | $38.72 | 8,029 |
| 2020-12-14 | $38.90 | $38.95 | $38.37 | $38.37 | $38.37 | 24,941 |
| 2020-12-11 | $39.16 | $39.46 | $38.98 | $39.22 | $39.22 | 7,993 |
| 2020-12-10 | $39.57 | $39.60 | $39.01 | $39.49 | $39.49 | 5,314 |
| 2020-12-09 | $40.40 | $40.40 | $39.03 | $39.16 | $39.16 | 7,825 |
| 2020-12-08 | $39.28 | $39.32 | $38.95 | $38.99 | $38.99 | 6,755 |
| 2020-12-07 | $40.42 | $40.42 | $39.30 | $39.87 | $39.87 | 16,850 |
| 2020-12-04 | $41.66 | $41.66 | $40.04 | $40.63 | $40.63 | 7,750 |
| 2020-12-03 | $39.09 | $40.17 | $39.05 | $39.41 | $39.41 | 11,864 |
| 2020-12-02 | $39.69 | $39.86 | $39.69 | $39.77 | $39.77 | 19,494 |
| 2020-12-01 | $39.78 | $40.35 | $39.52 | $39.83 | $39.83 | 23,556 |
| 2020-11-30 | $39.82 | $40.16 | $39.66 | $40.16 | $40.16 | 27,977 |
| 2020-11-27 | $40.35 | $40.55 | $39.67 | $39.95 | $39.95 | 6,962 |
| 2020-11-25 | $40.37 | $40.63 | $40.36 | $40.36 | $40.36 | 6,985 |
| 2020-11-24 | $41.65 | $41.65 | $40.24 | $40.41 | $40.41 | 15,632 |
| 2020-11-23 | $39.60 | $40.59 | $39.60 | $40.04 | $40.04 | 7,747 |
| 2020-11-20 | $40.49 | $40.49 | $39.31 | $39.45 | $39.45 | 6,560 |
| 2020-11-19 | $41.81 | $41.81 | $40.95 | $41.12 | $41.12 | 5,865 |
| 2020-11-18 | $42.09 | $42.83 | $42.09 | $42.19 | $42.19 | 19,821 |
| 2020-11-17 | $43.13 | $43.21 | $42.93 | $43.10 | $43.10 | 8,179 |
| 2020-11-16 | $44.27 | $44.27 | $42.81 | $42.92 | $42.92 | 25,717 |
| 2020-11-13 | $41.36 | $42.55 | $41.36 | $41.54 | $41.54 | 7,392 |
| 2020-11-12 | $42.13 | $42.13 | $41.11 | $41.11 | $41.11 | 4,214 |
| 2020-11-11 | $42.26 | $42.51 | $41.59 | $41.78 | $41.78 | 7,199 |
| 2020-11-10 | $40.41 | $41.18 | $40.41 | $40.92 | $40.92 | 16,746 |
| 2020-11-09 | $40.82 | $41.55 | $40.82 | $41.55 | $41.55 | 5,743 |
| 2020-11-06 | $38.81 | $40.84 | $38.81 | $40.84 | $40.84 | 14,566 |
| 2020-11-05 | $38.70 | $39.58 | $38.70 | $39.58 | $39.58 | 21,464 |
| 2020-11-04 | $39.15 | $39.15 | $37.72 | $38.42 | $38.42 | 34,930 |
| 2020-11-03 | $38.60 | $38.60 | $37.56 | $38.00 | $38.00 | 13,627 |
| 2020-11-02 | $37.13 | $37.23 | $36.93 | $37.23 | $37.23 | 29,378 |
| 2020-10-30 | $36.93 | $37.01 | $36.76 | $36.83 | $36.83 | 8,988 |
| 2020-10-29 | $37.34 | $37.76 | $37.18 | $37.46 | $37.46 | 20,072 |
| 2020-10-28 | $37.77 | $37.77 | $37.57 | $37.74 | $37.74 | 36,128 |
| 2020-10-27 | $37.73 | $38.15 | $37.47 | $37.82 | $37.82 | 28,843 |
| 2020-10-26 | $37.13 | $37.42 | $36.75 | $36.76 | $36.76 | 5,343 |
| 2020-10-23 | $37.49 | $37.49 | $37.27 | $37.35 | $37.35 | 6,233 |
| 2020-10-22 | $37.64 | $37.83 | $37.11 | $37.42 | $37.42 | 10,298 |
| 2020-10-21 | $37.49 | $37.71 | $37.49 | $37.61 | $37.61 | 20,726 |
| 2020-10-20 | $37.99 | $38.18 | $37.92 | $38.15 | $38.15 | 24,583 |
| 2020-10-19 | $38.16 | $38.16 | $37.90 | $37.96 | $37.96 | 18,826 |
| 2020-10-16 | $38.63 | $38.68 | $38.30 | $38.30 | $38.30 | 6,251 |
| 2020-10-15 | $37.85 | $39.12 | $37.85 | $38.65 | $38.65 | 16,099 |
| 2020-10-14 | $38.94 | $39.25 | $38.47 | $38.78 | $38.78 | 9,620 |
| 2020-10-13 | $38.99 | $39.00 | $38.36 | $38.55 | $38.55 | 21,512 |
| 2020-10-12 | $39.72 | $39.72 | $38.87 | $39.08 | $39.08 | 4,893 |
| 2020-10-09 | $39.89 | $39.89 | $38.95 | $39.89 | $39.89 | 6,739 |
| 2020-10-08 | $39.44 | $40.17 | $39.44 | $39.81 | $39.81 | 19,372 |
| 2020-10-07 | $39.16 | $39.49 | $38.75 | $38.75 | $38.75 | 16,732 |
| 2020-10-06 | $39.34 | $39.67 | $38.83 | $39.25 | $39.25 | 28,113 |
| 2020-10-05 | $39.25 | $39.92 | $39.25 | $39.37 | $39.37 | 52,501 |
| 2020-10-02 | $39.85 | $39.85 | $39.36 | $39.81 | $39.81 | 187,824 |
| 2020-10-01 | $41.00 | $41.25 | $40.25 | $40.33 | $40.33 | 19,106 |
| 2020-09-30 | $39.95 | $40.40 | $39.93 | $40.35 | $40.35 | 198,966 |
| 2020-09-29 | $39.10 | $40.48 | $39.10 | $40.48 | $40.48 | 19,672 |
| 2020-09-28 | $41.12 | $41.12 | $39.86 | $40.50 | $40.50 | 3,912 |
| 2020-09-25 | $39.28 | $39.51 | $39.24 | $39.51 | $39.51 | 6,684 |
| 2020-09-24 | $40.24 | $40.24 | $39.43 | $39.50 | $39.50 | 12,297 |
| 2020-09-23 | $40.14 | $40.14 | $39.19 | $39.66 | $39.66 | 25,751 |
| 2020-09-22 | $39.65 | $40.33 | $39.36 | $40.33 | $40.33 | 5,516 |
| 2020-09-21 | $40.40 | $40.40 | $39.01 | $40.03 | $40.03 | 6,509 |
| 2020-09-18 | $40.22 | $40.22 | $39.93 | $40.12 | $40.12 | 6,711 |
| 2020-09-17 | $40.44 | $40.59 | $40.24 | $40.30 | $40.30 | 6,492 |
| 2020-09-16 | $40.71 | $40.76 | $40.34 | $40.58 | $40.58 | 7,937 |
| 2020-09-15 | $41.07 | $41.16 | $40.92 | $40.93 | $40.93 | 11,987 |
| 2020-09-14 | $41.57 | $41.73 | $41.47 | $41.56 | $41.56 | 5,909 |
| 2020-09-11 | $41.55 | $41.73 | $41.36 | $41.50 | $41.50 | 5,850 |
| 2020-09-10 | $40.33 | $40.53 | $40.25 | $40.39 | $40.39 | 4,530 |
| 2020-09-09 | $41.06 | $41.10 | $40.92 | $41.04 | $41.04 | 4,967 |
| 2020-09-08 | $40.67 | $40.83 | $40.60 | $40.80 | $40.80 | 13,025 |
| 2020-09-04 | $40.84 | $40.86 | $40.31 | $40.86 | $40.86 | 8,315 |
| 2020-09-03 | $41.08 | $41.77 | $40.90 | $41.24 | $41.24 | 9,792 |
| 2020-09-02 | $42.16 | $42.16 | $41.49 | $41.85 | $41.85 | 6,136 |
| 2020-09-01 | $41.30 | $41.30 | $41.08 | $41.08 | $41.08 | 4,153 |
| 2020-08-31 | $40.67 | $40.79 | $40.67 | $40.79 | $40.79 | 5,248 |
| 2020-08-28 | $39.94 | $40.28 | $39.94 | $40.28 | $40.28 | 9,680 |
| 2020-08-27 | $40.01 | $40.10 | $39.63 | $39.84 | $39.84 | 11,492 |
| 2020-08-26 | $40.02 | $40.14 | $39.90 | $40.11 | $40.11 | 11,363 |
| 2020-08-25 | $39.19 | $39.71 | $39.19 | $39.67 | $39.67 | 4,913 |
| 2020-08-24 | $40.49 | $40.49 | $39.87 | $40.00 | $40.00 | 6,261 |
| 2020-08-21 | $39.77 | $39.90 | $39.53 | $39.86 | $39.86 | 6,076 |
| 2020-08-20 | $40.00 | $40.20 | $39.96 | $40.14 | $40.14 | 5,358 |
| 2020-08-19 | $41.40 | $41.40 | $40.50 | $40.50 | $40.50 | 7,825 |
| 2020-08-18 | $40.88 | $40.88 | $40.70 | $40.82 | $40.82 | 3,566 |
| 2020-08-17 | $40.37 | $40.69 | $40.36 | $40.46 | $40.46 | 19,300 |
| 2020-08-14 | $40.50 | $40.96 | $40.08 | $40.96 | $40.96 | 4,966 |
| 2020-08-13 | $39.90 | $40.06 | $39.80 | $39.89 | $39.89 | 11,222 |
| 2020-08-12 | $38.83 | $38.92 | $38.72 | $38.85 | $38.85 | 4,395 |
| 2020-08-11 | $38.64 | $38.80 | $38.64 | $38.72 | $38.72 | 3,663 |
| 2020-08-10 | $37.94 | $37.95 | $37.72 | $37.93 | $37.93 | 7,591 |
| 2020-08-07 | $37.75 | $37.84 | $37.63 | $37.82 | $37.82 | 4,287 |
| 2020-08-06 | $38.51 | $38.84 | $38.33 | $38.84 | $38.84 | 8,207 |
| 2020-08-05 | $38.75 | $38.93 | $38.75 | $38.85 | $38.85 | 4,067 |
| 2020-08-04 | $38.64 | $38.88 | $38.46 | $38.88 | $38.88 | 4,489 |
| 2020-08-03 | $38.30 | $38.99 | $38.30 | $38.98 | $38.98 | 5,261 |
| 2020-07-31 | $38.11 | $38.22 | $37.93 | $38.00 | $38.00 | 6,861 |
| 2020-07-30 | $37.97 | $38.48 | $37.97 | $38.48 | $38.48 | 9,999 |
| 2020-07-29 | $38.55 | $38.60 | $38.17 | $38.21 | $38.21 | 8,086 |
| 2020-07-28 | $38.07 | $38.11 | $37.56 | $38.10 | $38.10 | 7,839 |
| 2020-07-27 | $37.58 | $38.87 | $37.58 | $38.30 | $38.30 | 6,078 |
| 2020-07-24 | $37.55 | $37.62 | $37.48 | $37.57 | $37.57 | 18,446 |
| 2020-07-23 | $37.65 | $37.73 | $37.30 | $37.54 | $37.54 | 7,068 |
| 2020-07-22 | $38.29 | $38.29 | $37.80 | $37.80 | $37.80 | 29,884 |
| 2020-07-21 | $37.44 | $40.71 | $37.27 | $38.72 | $38.72 | 18,785 |
| 2020-07-20 | $39.59 | $39.59 | $38.30 | $38.60 | $38.60 | 7,311 |
| 2020-07-17 | $37.53 | $37.86 | $37.50 | $37.56 | $37.56 | 13,600 |
| 2020-07-16 | $37.81 | $37.81 | $37.54 | $37.77 | $37.77 | 10,000 |
| 2020-07-15 | $38.32 | $38.32 | $37.40 | $37.58 | $37.58 | 13,500 |
| 2020-07-14 | $37.64 | $37.64 | $36.85 | $37.47 | $37.47 | 8,900 |
| 2020-07-13 | $36.81 | $37.01 | $36.11 | $37.01 | $37.01 | 7,800 |
| 2020-07-10 | $36.82 | $36.89 | $36.10 | $36.89 | $36.89 | 3,800 |
| 2020-07-09 | $36.44 | $37.30 | $36.40 | $37.17 | $37.17 | 6,000 |
| 2020-07-08 | $37.30 | $37.56 | $37.18 | $37.35 | $37.35 | 4,800 |
| 2020-07-07 | $37.74 | $38.32 | $37.25 | $37.25 | $37.25 | 7,700 |
| 2020-07-06 | $38.30 | $38.69 | $37.82 | $38.27 | $38.27 | 17,900 |
| 2020-07-02 | $38.21 | $39.45 | $38.16 | $39.45 | $39.45 | 5,600 |
| 2020-07-01 | $37.64 | $38.38 | $37.54 | $37.80 | $37.80 | 6,300 |
| 2020-06-30 | $37.52 | $39.59 | $37.52 | $38.16 | $38.16 | 6,800 |
| 2020-06-29 | $38.13 | $38.32 | $37.53 | $38.29 | $38.29 | 8,467 |
| 2020-06-26 | $40.16 | $40.16 | $38.62 | $38.62 | $38.62 | 12,329 |
| 2020-06-25 | $39.31 | $39.37 | $39.30 | $39.37 | $39.37 | 3,158 |
| 2020-06-24 | $37.77 | $38.54 | $37.77 | $38.54 | $38.54 | 10,352 |
| 2020-06-23 | $38.82 | $38.88 | $38.44 | $38.44 | $38.44 | 4,644 |
| 2020-06-22 | $38.60 | $38.61 | $38.41 | $38.56 | $38.56 | 6,951 |
| 2020-06-19 | $38.79 | $38.91 | $38.45 | $38.45 | $38.45 | 7,629 |
| 2020-06-18 | $38.44 | $38.48 | $38.22 | $38.22 | $38.22 | 9,149 |
| 2020-06-17 | $39.00 | $39.06 | $38.15 | $38.61 | $38.61 | 9,738 |
| 2020-06-16 | $39.98 | $39.98 | $37.45 | $37.54 | $37.54 | 10,029 |
| 2020-06-15 | $37.22 | $37.59 | $36.95 | $37.20 | $37.20 | 6,413 |
| 2020-06-12 | $38.54 | $38.58 | $37.36 | $38.18 | $38.18 | 6,080 |
| 2020-06-11 | $38.08 | $38.08 | $36.48 | $37.21 | $37.21 | 6,602 |
| 2020-06-10 | $38.42 | $39.41 | $37.97 | $38.79 | $38.79 | 30,701 |
| 2020-06-09 | $39.20 | $39.20 | $37.32 | $38.50 | $38.50 | 28,570 |
| 2020-06-08 | $39.26 | $39.26 | $37.02 | $38.00 | $38.00 | 12,038 |
| 2020-06-05 | $39.47 | $39.52 | $37.93 | $39.52 | $39.52 | 10,485 |
| 2020-06-04 | $38.83 | $40.29 | $38.82 | $39.43 | $39.43 | 5,486 |
| 2020-06-03 | $39.00 | $40.53 | $39.00 | $39.62 | $39.62 | 4,858 |
| 2020-06-02 | $39.75 | $40.38 | $39.75 | $39.94 | $39.94 | 7,997 |
| 2020-06-01 | $37.54 | $39.70 | $37.54 | $39.45 | $39.45 | 38,717 |
| 2020-05-29 | $39.08 | $40.08 | $38.47 | $39.47 | $39.47 | 29,882 |
| 2020-05-28 | $37.55 | $38.87 | $37.55 | $38.87 | $38.87 | 41,951 |
| 2020-05-27 | $37.41 | $38.16 | $37.25 | $37.95 | $37.95 | 8,709 |
| 2020-05-26 | $38.75 | $38.75 | $36.60 | $37.41 | $37.41 | 26,578 |
| 2020-05-22 | $36.03 | $36.94 | $35.34 | $36.94 | $36.94 | 5,883 |
| 2020-05-21 | $37.11 | $37.74 | $36.22 | $36.50 | $36.50 | 14,363 |
| 2020-05-20 | $36.93 | $36.93 | $36.20 | $36.50 | $36.50 | 36,142 |
| 2020-05-19 | $34.20 | $36.19 | $34.20 | $36.11 | $36.11 | 28,097 |
| 2020-05-18 | $36.45 | $36.45 | $34.92 | $35.20 | $35.20 | 264,669 |
| 2020-05-15 | $34.65 | $34.65 | $33.81 | $34.55 | $34.55 | 44,249 |
| 2020-05-14 | $35.47 | $35.47 | $33.55 | $34.81 | $34.81 | 33,360 |
| 2020-05-13 | $34.99 | $35.27 | $34.77 | $34.77 | $34.77 | 1,092,796 |
| 2020-05-12 | $32.65 | $33.62 | $32.65 | $33.35 | $33.35 | 207,116 |
| 2020-05-11 | $34.00 | $34.00 | $32.50 | $33.13 | $33.13 | 15,248 |
| 2020-05-08 | $33.66 | $33.66 | $32.77 | $33.00 | $33.00 | 1,669 |
| 2020-05-07 | $31.98 | $33.47 | $31.98 | $32.92 | $32.92 | 5,481 |
| 2020-05-06 | $32.80 | $32.93 | $32.00 | $32.27 | $32.27 | 3,059 |
| 2020-05-05 | $32.51 | $33.12 | $31.94 | $32.26 | $32.26 | 2,733 |
| 2020-05-04 | $33.70 | $33.70 | $32.25 | $32.94 | $32.94 | 6,349 |
| 2020-05-01 | $32.93 | $32.97 | $31.42 | $32.00 | $32.00 | 4,686 |
| 2020-04-30 | $33.50 | $34.33 | $32.51 | $32.76 | $32.76 | 4,386 |
| 2020-04-29 | $34.90 | $34.94 | $34.33 | $34.50 | $34.50 | 2,557 |
| 2020-04-28 | $35.00 | $35.00 | $33.49 | $33.71 | $33.71 | 9,418 |
| 2020-04-27 | $32.20 | $33.57 | $32.20 | $33.30 | $33.30 | 180,445 |
| 2020-04-24 | $33.12 | $33.60 | $32.63 | $33.30 | $33.30 | 9,061 |
| 2020-04-23 | $34.98 | $34.98 | $32.47 | $33.05 | $33.05 | 4,134 |
| 2020-04-22 | $32.32 | $33.20 | $32.32 | $33.20 | $33.20 | 1,904 |
| 2020-04-21 | $31.20 | $33.22 | $31.20 | $33.20 | $33.20 | 2,842 |
| 2020-04-20 | $32.25 | $33.65 | $32.25 | $32.42 | $32.42 | 4,063 |
| 2020-04-17 | $34.71 | $34.71 | $32.98 | $33.01 | $33.01 | 4,198 |
| 2020-04-16 | $33.51 | $34.20 | $33.14 | $34.20 | $34.20 | 2,338 |
| 2020-04-15 | $33.18 | $34.82 | $33.18 | $33.86 | $33.86 | 5,945 |
| 2020-04-14 | $36.73 | $36.73 | $34.62 | $34.62 | $34.62 | 3,817 |
| 2020-04-13 | $35.60 | $35.60 | $33.76 | $34.27 | $34.27 | 25,389 |
| 2020-04-09 | $32.80 | $35.21 | $32.80 | $35.03 | $35.03 | 25,121 |
| 2020-04-08 | $35.87 | $35.87 | $33.50 | $33.51 | $33.51 | 10,836 |
| 2020-04-07 | $34.50 | $34.50 | $33.92 | $34.50 | $34.50 | 4,186 |
| 2020-04-06 | $34.63 | $34.67 | $32.98 | $33.08 | $33.08 | 2,335 |
| 2020-04-03 | $31.89 | $33.68 | $31.89 | $32.67 | $32.67 | 1,999 |
| 2020-04-02 | $33.00 | $33.89 | $32.71 | $33.84 | $33.84 | 4,284 |
| 2020-04-01 | $34.19 | $34.19 | $33.34 | $33.55 | $33.55 | 8,134 |
| 2020-03-31 | $35.94 | $35.94 | $33.76 | $34.80 | $34.80 | 3,043 |
| 2020-03-30 | $34.52 | $34.52 | $33.43 | $34.46 | $34.46 | 5,473 |
| 2020-03-27 | $33.15 | $34.74 | $32.53 | $32.53 | $32.53 | 6,019 |
| 2020-03-26 | $31.29 | $31.52 | $30.21 | $31.52 | $31.52 | 2,799 |
| 2020-03-25 | $29.85 | $32.27 | $29.85 | $30.86 | $30.86 | 3,153 |
| 2020-03-24 | $28.30 | $29.97 | $28.30 | $29.97 | $29.97 | 3,851 |
| 2020-03-23 | $29.66 | $30.15 | $28.31 | $30.15 | $30.15 | 3,294 |
| 2020-03-20 | $31.50 | $32.00 | $31.50 | $31.76 | $31.76 | 7,771 |
| 2020-03-19 | $31.83 | $31.93 | $29.00 | $30.67 | $30.67 | 10,316 |
| 2020-03-18 | $25.80 | $30.67 | $25.80 | $28.31 | $28.31 | 6,482 |
| 2020-03-17 | $26.94 | $28.92 | $26.94 | $28.92 | $28.92 | 9,340 |
| 2020-03-16 | $28.00 | $28.04 | $26.41 | $26.41 | $26.41 | 7,145 |
| 2020-03-13 | $29.84 | $30.07 | $27.96 | $29.77 | $29.77 | 19,722 |
| 2020-03-12 | $30.95 | $30.95 | $29.25 | $29.25 | $29.25 | 5,397 |
| 2020-03-11 | $31.09 | $32.23 | $31.09 | $31.18 | $31.18 | 2,758 |
| 2020-03-10 | $31.57 | $32.71 | $31.37 | $32.71 | $32.71 | 7,386 |
| 2020-03-09 | $32.61 | $32.61 | $31.37 | $31.54 | $31.54 | 3,929 |
| 2020-03-06 | $33.32 | $33.33 | $32.45 | $32.95 | $32.95 | 19,075 |
| 2020-03-05 | $33.01 | $33.33 | $32.53 | $32.98 | $32.98 | 3,209 |
| 2020-03-04 | $32.10 | $33.18 | $32.10 | $33.13 | $33.13 | 3,295 |
| 2020-03-03 | $33.11 | $33.65 | $32.22 | $32.22 | $32.22 | 125,140 |
| 2020-03-02 | $31.46 | $33.50 | $31.46 | $33.03 | $33.03 | 34,494 |
| 2020-02-28 | $31.00 | $31.96 | $31.00 | $31.00 | $31.00 | 2,162 |
| 2020-02-27 | $31.49 | $31.86 | $31.49 | $31.62 | $31.62 | 7,208 |
| 2020-02-26 | $32.21 | $32.95 | $32.17 | $32.54 | $32.54 | 3,870 |
| 2020-02-25 | $32.52 | $33.02 | $31.98 | $32.46 | $32.46 | 3,518 |
| 2020-02-24 | $33.65 | $33.67 | $33.09 | $33.59 | $33.59 | 1,863 |
| 2020-02-21 | $33.50 | $33.80 | $33.31 | $33.80 | $33.80 | 2,104 |
| 2020-02-20 | $34.50 | $34.83 | $33.99 | $34.83 | $34.83 | 2,819 |
| 2020-02-19 | $35.14 | $35.14 | $34.76 | $34.76 | $34.76 | 1,430 |
| 2020-02-18 | $33.76 | $34.79 | $33.76 | $34.79 | $34.79 | 3,261 |
| 2020-02-14 | $35.61 | $35.81 | $35.61 | $35.76 | $35.76 | 7,093 |
| 2020-02-13 | $35.56 | $36.10 | $35.01 | $35.59 | $35.59 | 1,537 |
| 2020-02-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 594 |
| 2020-02-11 | $34.98 | $37.00 | $34.98 | $36.48 | $36.48 | 2,154 |
| 2020-02-10 | $36.26 | $36.26 | $36.21 | $36.21 | $36.21 | 638 |
| 2020-02-07 | $35.87 | $36.50 | $35.21 | $36.45 | $36.45 | 1,025 |
| 2020-02-06 | $36.82 | $36.82 | $36.46 | $36.75 | $36.75 | 3,419 |
| 2020-02-05 | $36.91 | $36.91 | $36.50 | $36.91 | $36.91 | 1,931 |
| 2020-02-04 | $36.34 | $36.34 | $35.90 | $36.34 | $36.34 | 1,526 |
| 2020-02-03 | $36.19 | $36.19 | $35.65 | $35.65 | $35.65 | 1,577 |
| 2020-01-31 | $35.72 | $36.76 | $35.72 | $35.72 | $35.72 | 2,472 |
| 2020-01-30 | $36.47 | $36.47 | $36.12 | $36.24 | $36.24 | 1,542 |
| 2020-01-29 | $35.58 | $36.69 | $35.58 | $36.69 | $36.69 | 2,413 |
| 2020-01-28 | $36.39 | $36.39 | $36.30 | $36.30 | $36.30 | 1,325 |
| 2020-01-27 | $35.84 | $35.84 | $35.29 | $35.29 | $35.29 | 1,031 |
| 2020-01-24 | $36.69 | $36.89 | $35.79 | $35.79 | $35.79 | 1,612 |
| 2020-01-23 | $36.07 | $36.62 | $36.07 | $36.62 | $36.62 | 1,343 |
| 2020-01-22 | $35.83 | $36.38 | $35.83 | $36.38 | $36.38 | 1,121 |
| 2020-01-21 | $36.29 | $36.29 | $35.65 | $35.65 | $35.65 | 1,489 |
| 2020-01-17 | $35.53 | $36.26 | $35.53 | $35.53 | $35.53 | 1,161 |
| 2020-01-16 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 1,019 |
| 2020-01-15 | $36.32 | $36.32 | $35.26 | $35.26 | $35.26 | 1,333 |
| 2020-01-14 | $36.70 | $36.70 | $35.83 | $35.83 | $35.83 | 1,005 |
| 2020-01-13 | $35.63 | $36.34 | $35.63 | $35.75 | $35.75 | 1,186 |
| 2020-01-10 | $36.52 | $36.52 | $35.41 | $35.56 | $35.56 | 1,760 |
| 2020-01-09 | $35.11 | $36.19 | $35.11 | $36.19 | $36.19 | 4,091 |
| 2020-01-08 | $34.42 | $35.42 | $34.42 | $35.39 | $35.39 | 2,721 |
| 2020-01-07 | $35.30 | $35.35 | $35.20 | $35.20 | $35.20 | 2,056 |
| 2020-01-06 | $34.75 | $35.24 | $34.74 | $35.22 | $35.22 | 5,029 |
| 2020-01-03 | $34.78 | $35.86 | $34.78 | $35.58 | $35.58 | 4,310 |
| 2020-01-02 | $36.29 | $36.49 | $35.18 | $36.29 | $36.29 | 2,650 |
| 2019-12-31 | $36.11 | $36.31 | $35.64 | $35.68 | $35.68 | 2,292 |
| 2019-12-30 | $34.85 | $36.19 | $34.85 | $36.19 | $36.19 | 1,772 |
| 2019-12-27 | $36.16 | $36.16 | $35.85 | $36.16 | $36.16 | 6,277 |
| 2019-12-26 | $35.93 | $36.48 | $35.38 | $36.23 | $36.23 | 4,268 |
| 2019-12-24 | $36.49 | $36.49 | $35.94 | $36.44 | $36.44 | 1,081 |
| 2019-12-23 | $36.69 | $36.89 | $36.69 | $36.89 | $36.89 | 1,320 |
| 2019-12-20 | $36.45 | $36.45 | $36.06 | $36.06 | $36.06 | 1,486 |
| 2019-12-19 | $36.41 | $36.41 | $36.08 | $36.08 | $36.08 | 3,698 |
| 2019-12-18 | $36.38 | $36.38 | $36.34 | $36.34 | $36.34 | 1,567 |
| 2019-12-17 | $36.36 | $36.36 | $35.83 | $35.83 | $35.83 | 4,941 |
| 2019-12-16 | $35.01 | $35.83 | $35.01 | $35.83 | $35.83 | 6,201 |
| 2019-12-13 | $36.19 | $36.19 | $35.67 | $35.67 | $35.67 | 1,505 |
| 2019-12-12 | $35.00 | $35.00 | $34.73 | $34.73 | $34.73 | 1,952 |
| 2019-12-11 | $34.97 | $35.50 | $34.97 | $35.50 | $35.50 | 1,192 |
| 2019-12-10 | $35.24 | $35.44 | $35.12 | $35.12 | $35.12 | 2,297 |
| 2019-12-09 | $35.40 | $35.40 | $34.97 | $34.97 | $34.97 | 7,539 |
| 2019-12-06 | $35.37 | $35.63 | $35.05 | $35.63 | $35.63 | 1,933 |
| 2019-12-05 | $36.15 | $36.15 | $35.88 | $35.88 | $35.88 | 3,177 |
| 2019-12-04 | $36.48 | $36.48 | $35.89 | $36.48 | $36.48 | 2,487 |
| 2019-12-03 | $35.57 | $36.13 | $35.50 | $35.78 | $35.78 | 3,030 |
| 2019-12-02 | $35.72 | $36.53 | $34.99 | $34.99 | $34.99 | 2,448 |
| 2019-11-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1,956 |
| 2019-11-27 | $35.41 | $35.95 | $34.87 | $34.87 | $34.87 | 4,066 |
| 2019-11-26 | $35.93 | $35.98 | $35.28 | $35.81 | $35.81 | 4,090 |
| 2019-11-25 | $35.00 | $35.90 | $35.00 | $35.90 | $35.90 | 1,798 |
| 2019-11-22 | $35.15 | $35.26 | $35.15 | $35.22 | $35.22 | 499,590 |
| 2019-11-21 | $35.67 | $35.67 | $35.05 | $35.06 | $35.06 | 1,935 |
| 2019-11-20 | $35.10 | $35.37 | $35.02 | $35.37 | $35.37 | 1,575 |
| 2019-11-19 | $35.78 | $35.94 | $35.32 | $35.63 | $35.63 | 2,053 |
| 2019-11-18 | $35.04 | $35.82 | $35.04 | $35.45 | $35.45 | 2,714 |
| 2019-11-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 3,874 |
| 2019-11-14 | $35.06 | $35.06 | $34.66 | $34.66 | $34.66 | 1,159 |
| 2019-11-13 | $34.01 | $34.82 | $34.01 | $34.82 | $34.82 | 3,328 |
| 2019-11-12 | $35.36 | $35.50 | $34.94 | $35.22 | $35.22 | 27,750 |
| 2019-11-11 | $35.75 | $35.75 | $34.88 | $35.32 | $35.32 | 6,466 |
| 2019-11-08 | $36.61 | $36.80 | $36.50 | $36.50 | $36.50 | 1,965 |
| 2019-11-07 | $33.18 | $33.39 | $33.18 | $33.39 | $33.39 | 6,896 |
| 2019-11-06 | $32.74 | $32.75 | $32.59 | $32.75 | $32.75 | 1,926 |
| 2019-11-05 | $33.29 | $33.39 | $33.29 | $33.39 | $33.39 | 1,396 |
| 2019-11-04 | $32.80 | $33.00 | $32.80 | $32.80 | $32.80 | 1,968 |
| 2019-11-01 | $33.07 | $33.07 | $32.83 | $32.83 | $32.83 | 2,003 |
| 2019-10-31 | $32.12 | $33.12 | $32.12 | $33.12 | $33.12 | 2,207 |
| 2019-10-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 777 |
| 2019-10-29 | $32.57 | $32.57 | $31.96 | $32.57 | $32.57 | 1,511 |
| 2019-10-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 567 |
| 2019-10-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 354 |
| 2019-10-24 | $31.49 | $31.90 | $31.49 | $31.90 | $31.90 | 4,078 |
| 2019-10-23 | $32.43 | $32.43 | $31.54 | $31.81 | $31.81 | 996 |
| 2019-10-22 | $32.72 | $32.72 | $32.06 | $32.06 | $32.06 | 1,413 |
| 2019-10-21 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 832 |
| 2019-10-18 | $32.24 | $32.24 | $32.04 | $32.04 | $32.04 | 2,358 |
| 2019-10-17 | $31.64 | $32.25 | $31.64 | $32.25 | $32.25 | 3,515 |
| 2019-10-16 | $31.85 | $31.90 | $31.49 | $31.90 | $31.90 | 9,611 |
| 2019-10-15 | $31.12 | $32.16 | $31.12 | $31.46 | $31.46 | 9,445 |
| 2019-10-14 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 541 |
| 2019-10-11 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 399 |
| 2019-10-10 | $31.06 | $31.06 | $30.72 | $30.72 | $30.72 | 711 |
| 2019-10-09 | $31.86 | $31.86 | $31.23 | $31.23 | $31.23 | 736 |
| 2019-10-08 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 710 |
| 2019-10-07 | $31.54 | $31.54 | $30.63 | $31.54 | $31.54 | 1,514 |
| 2019-10-04 | $31.15 | $31.15 | $30.68 | $30.68 | $30.68 | 1,244 |
| 2019-10-03 | $30.53 | $30.69 | $30.53 | $30.69 | $30.69 | 826 |
| 2019-10-02 | $30.46 | $31.32 | $30.13 | $30.13 | $30.13 | 1,796 |
| 2019-10-01 | $31.40 | $31.88 | $31.40 | $31.88 | $31.88 | 1,019 |
| 2019-09-30 | $32.59 | $32.72 | $32.59 | $32.72 | $32.72 | 792 |
| 2019-09-27 | $31.20 | $31.88 | $31.20 | $31.73 | $31.73 | 3,011 |
| 2019-09-26 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 828 |
| 2019-09-25 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1,269 |
| 2019-09-24 | $32.00 | $32.00 | $31.37 | $31.70 | $31.70 | 2,549 |
| 2019-09-23 | $31.80 | $31.80 | $31.16 | $31.46 | $31.46 | 1,268 |
| 2019-09-20 | $31.05 | $31.23 | $31.03 | $31.23 | $31.23 | 911 |
| 2019-09-19 | $30.63 | $30.63 | $30.58 | $30.58 | $30.58 | 3,030 |
| 2019-09-18 | $30.50 | $30.50 | $29.90 | $29.90 | $29.90 | 1,589 |
| 2019-09-17 | $31.04 | $31.04 | $29.82 | $30.15 | $30.15 | 2,524 |
| 2019-09-16 | $29.08 | $29.61 | $29.08 | $29.30 | $29.30 | 1,854 |
| 2019-09-13 | $29.93 | $29.93 | $29.40 | $29.40 | $29.40 | 3,244 |
| 2019-09-12 | $29.68 | $29.68 | $28.79 | $28.79 | $28.79 | 3,437 |
| 2019-09-11 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 518 |
| 2019-09-10 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 611 |
| 2019-09-09 | $28.89 | $29.78 | $28.89 | $29.78 | $29.78 | 787 |
| 2019-09-06 | $29.43 | $29.43 | $28.85 | $28.85 | $28.85 | 2,704 |
| 2019-09-05 | $28.58 | $28.58 | $28.38 | $28.38 | $28.38 | 1,574 |
| 2019-09-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 836 |
| 2019-09-03 | $27.87 | $28.43 | $27.87 | $28.43 | $28.43 | 2,151 |
| 2019-08-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 551 |
| 2019-08-29 | $28.87 | $29.33 | $28.87 | $29.33 | $29.33 | 1,352 |
| 2019-08-28 | $29.69 | $29.69 | $29.49 | $29.49 | $29.49 | 2,066 |
| 2019-08-27 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 398 |
| 2019-08-26 | $30.26 | $30.26 | $29.26 | $29.26 | $29.26 | 961 |
| 2019-08-23 | $30.23 | $30.23 | $30.09 | $30.09 | $30.09 | 1,395 |
| 2019-08-22 | $30.53 | $31.02 | $30.53 | $31.02 | $31.02 | 2,482 |
| 2019-08-21 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 653 |
| 2019-08-20 | $30.78 | $30.78 | $30.42 | $30.78 | $30.78 | 1,637 |
| 2019-08-19 | $30.96 | $31.16 | $30.55 | $31.16 | $31.16 | 1,711 |
| 2019-08-16 | $31.05 | $31.32 | $30.69 | $31.32 | $31.32 | 2,294 |
| 2019-08-15 | $31.60 | $31.60 | $31.20 | $31.24 | $31.24 | 2,480 |
| 2019-08-14 | $31.87 | $31.87 | $31.25 | $31.87 | $31.87 | 3,983 |
| 2019-08-13 | $31.80 | $31.83 | $31.60 | $31.83 | $31.83 | 2,227 |
| 2019-08-12 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 866 |
| 2019-08-09 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 716 |
| 2019-08-08 | $30.22 | $30.80 | $30.22 | $30.80 | $30.80 | 1,089 |
| 2019-08-07 | $29.41 | $29.41 | $29.00 | $29.41 | $29.41 | 5,817 |
| 2019-08-06 | $29.01 | $29.48 | $28.59 | $29.48 | $29.48 | 18,982 |
| 2019-08-05 | $29.66 | $29.75 | $29.23 | $29.60 | $29.60 | 94,512 |
| 2019-08-02 | $29.84 | $29.89 | $29.55 | $29.89 | $29.89 | 95,716 |
| 2019-08-01 | $29.61 | $29.76 | $29.22 | $29.76 | $29.76 | 2,016 |
| 2019-07-31 | $29.13 | $29.25 | $29.13 | $29.25 | $29.25 | 4,746 |
| 2019-07-30 | $29.00 | $29.25 | $29.00 | $29.25 | $29.25 | 2,625 |
| 2019-07-29 | $29.32 | $29.52 | $29.00 | $29.52 | $29.52 | 3,739 |
| 2019-07-26 | $29.60 | $29.60 | $29.59 | $29.59 | $29.59 | 1,261 |
| 2019-07-25 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 600 |
| 2019-07-24 | $29.31 | $29.31 | $29.05 | $29.31 | $29.31 | 1,523 |
| 2019-07-23 | $29.35 | $29.42 | $29.30 | $29.42 | $29.42 | 4,362 |
| 2019-07-22 | $29.20 | $29.20 | $28.32 | $28.32 | $28.32 | 2,445 |
| 2019-07-19 | $29.40 | $29.40 | $28.80 | $29.40 | $29.40 | 2,582 |
| 2019-07-18 | $28.79 | $28.82 | $28.27 | $28.82 | $28.82 | 3,895 |
| 2019-07-17 | $28.63 | $29.22 | $28.62 | $29.22 | $29.22 | 1,663 |
| 2019-07-16 | $30.05 | $30.10 | $29.90 | $30.10 | $30.10 | 3,365 |
| 2019-07-15 | $30.60 | $30.80 | $30.56 | $30.80 | $30.80 | 7,552 |
| 2019-07-12 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,429 |
| 2019-07-11 | $30.48 | $30.48 | $30.33 | $30.48 | $30.48 | 7,057 |
| 2019-07-10 | $30.53 | $30.80 | $30.35 | $30.80 | $30.80 | 62,886 |
| 2019-07-09 | $30.10 | $30.26 | $30.10 | $30.10 | $30.10 | 473,264 |
| 2019-07-08 | $29.50 | $29.60 | $29.45 | $29.55 | $29.55 | 2,425 |
| 2019-07-05 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 152 |
| 2019-07-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 12 |
| 2019-07-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2019-07-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 26 |
| 2019-06-28 | $29.50 | $29.69 | $29.50 | $29.69 | $29.69 | 310 |
| 2019-06-27 | $29.09 | $29.14 | $29.09 | $29.14 | $29.14 | 624 |
| 2019-06-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 200 |
| 2019-06-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2019-06-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2019-06-21 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2019-06-20 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 93 |
| 2019-06-19 | $29.30 | $29.30 | $28.96 | $28.96 | $28.96 | 1,630 |
| 2019-06-18 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 3,120 |
| 2019-06-17 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 2,558 |
| 2019-06-14 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 35 |
| 2019-06-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 50 |
| 2019-06-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 100 |
| 2019-06-11 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 100 |
| 2019-06-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 100 |
| 2019-06-06 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 70 |
| 2019-06-05 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 55 |
| 2019-06-04 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 83 |
| 2019-06-03 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2019-05-31 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 280 |
| 2019-05-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 30 |
| 2019-05-29 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 12 |
| 2019-05-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 446 |
| 2019-05-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 150 |
| 2019-05-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 2,300 |
| 2019-05-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 65 |
| 2019-05-21 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 129 |
| 2019-05-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 470 |
| 2019-05-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 65 |
| 2019-05-16 | $27.96 | $27.96 | $27.89 | $27.89 | $27.89 | 300 |
| 2019-05-15 | $26.94 | $26.94 | $26.89 | $26.89 | $26.89 | 710 |
| 2019-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 275 |
| 2019-05-13 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 165 |
| 2019-05-10 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 245 |
| 2019-05-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 148 |
| 2019-05-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 115 |
| 2019-05-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 167 |
| 2019-05-06 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 34 |
| 2019-05-03 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 471 |
| 2019-05-02 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2019-05-01 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 55 |
| 2019-04-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 2,111 |
| 2019-04-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2019-04-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 179 |
| 2019-04-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,140 |
| 2019-04-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 125 |
| 2019-04-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 75 |
| 2019-04-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 435 |
| 2019-04-18 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 511 |
| 2019-04-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 1,030 |
| 2019-04-16 | $30.03 | $30.03 | $28.83 | $28.83 | $28.83 | 650 |
| 2019-04-15 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 100 |
| 2019-04-12 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 0 |
| 2019-04-11 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 20 |
| 2019-04-10 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 925 |
| 2019-04-09 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 150 |
| 2019-04-08 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 139 |
| 2019-04-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 27 |
| 2019-04-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 29 |
| 2019-04-03 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 8 |
| 2019-04-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 240 |
| 2019-04-01 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 67 |
| 2019-03-29 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 37 |
| 2019-03-28 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 211 |
| 2019-03-27 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 85 |
| 2019-03-26 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 300 |
| 2019-03-25 | $62.87 | $62.87 | $62.00 | $62.00 | $62.00 | 2,421 |
| 2019-03-22 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2019-03-21 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 32 |
| 2019-03-20 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 40 |
| 2019-03-19 | $63.83 | $63.83 | $62.25 | $62.25 | $62.25 | 1,176 |
| 2019-03-18 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 360 |
| 2019-03-15 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 15 |
| 2019-03-14 | $62.21 | $62.26 | $62.21 | $62.26 | $62.26 | 1,004 |
| 2019-03-13 | $63.07 | $63.07 | $63.07 | $63.07 | $63.07 | 36 |
| 2019-03-12 | $63.07 | $63.07 | $63.07 | $63.07 | $63.07 | 738 |
| 2019-03-11 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 73 |
| 2019-03-08 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 176 |
| 2019-03-07 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 50 |
| 2019-03-06 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 59 |
| 2019-03-05 | $62.00 | $62.50 | $62.00 | $62.50 | $62.50 | 927 |
| 2019-03-04 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 76 |
| 2019-03-01 | $62.08 | $62.88 | $62.08 | $62.88 | $62.88 | 600 |
| 2019-02-28 | $60.61 | $60.61 | $60.61 | $60.61 | $60.61 | 497 |
| 2019-02-27 | $62.12 | $62.13 | $62.00 | $62.00 | $62.00 | 1,401 |
| 2019-02-26 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2019-02-25 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 25 |
| 2019-02-22 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 102 |
| 2019-02-21 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 2,899 |
| 2019-02-20 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 140 |
| 2019-02-19 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 169 |
| 2019-02-15 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 179 |
| 2019-02-14 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 12 |
| 2019-02-13 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 36 |
| 2019-02-12 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 117 |
| 2019-02-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 37 |
| 2019-02-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 474 |
| 2019-02-07 | $56.47 | $58.52 | $56.47 | $58.52 | $58.52 | 501 |
| 2019-02-06 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 10 |
| 2019-02-05 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 48 |
| 2019-02-04 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 133 |
| 2019-02-01 | $57.03 | $57.03 | $56.83 | $56.83 | $56.83 | 938 |
| 2019-01-31 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 11 |
| 2019-01-30 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 31 |
| 2019-01-29 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 100 |
| 2019-01-28 | $56.84 | $56.84 | $56.78 | $56.78 | $56.78 | 670 |
| 2019-01-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 240 |
| 2019-01-24 | $57.25 | $57.45 | $57.25 | $57.45 | $57.45 | 411 |
| 2019-01-23 | $57.25 | $58.47 | $57.25 | $58.47 | $58.47 | 417 |
| 2019-01-22 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 24 |
| 2019-01-18 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 59 |
| 2019-01-17 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 52 |
| 2019-01-16 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 200 |
| 2019-01-15 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 23 |
| 2019-01-14 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 10 |
| 2019-01-11 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 62 |
| 2019-01-10 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 49 |
| 2019-01-09 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 624 |
| 2019-01-08 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 2,540 |
| 2019-01-07 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 959 |
| 2019-01-04 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 31 |
| 2019-01-03 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 80 |
| 2018-12-31 | $55.44 | $57.78 | $55.44 | $57.78 | $57.78 | 787 |
| 2018-12-28 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 123 |
| 2018-12-27 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 79 |
| 2018-12-26 | $53.50 | $53.50 | $53.00 | $53.00 | $53.00 | 730 |
| 2018-12-24 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 150 |
| 2018-12-21 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 28 |
| 2018-12-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2018-12-19 | $56.90 | $56.90 | $56.50 | $56.50 | $56.50 | 2,526 |
| 2018-12-18 | $54.68 | $54.68 | $54.48 | $54.48 | $54.48 | 1,275 |
| 2018-12-17 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 6 |
| 2018-12-14 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 41 |
| 2018-12-13 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 110 |
| 2018-12-12 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 170 |
| 2018-12-11 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2018-12-10 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 68 |
| 2018-12-07 | $54.44 | $54.78 | $53.89 | $53.89 | $53.89 | 4,340 |
| 2018-12-06 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 164 |
| 2018-12-04 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 496 |
| 2018-12-03 | $58.74 | $58.74 | $58.74 | $58.74 | $58.74 | 0 |
| 2018-11-30 | $58.74 | $58.74 | $58.74 | $58.74 | $58.74 | 0 |
| 2018-11-29 | $58.40 | $58.74 | $58.40 | $58.74 | $58.74 | 1,109 |
| 2018-11-28 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 521 |
| 2018-11-27 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 3 |
| 2018-11-26 | $56.75 | $56.75 | $56.25 | $56.25 | $56.25 | 2,216 |
| 2018-11-21 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 446 |
| 2018-11-20 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 6 |
| 2018-11-19 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2018-11-16 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 7 |
| 2018-11-15 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2018-11-14 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 53 |
| 2018-11-13 | $53.23 | $54.97 | $53.23 | $54.97 | $54.97 | 630 |
| 2018-11-12 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 60 |
| 2018-11-09 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 356 |
| 2018-11-08 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 180 |
| 2018-11-07 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 82 |
| 2018-11-06 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 500 |
| 2018-11-05 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 40 |
| 2018-11-02 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 104 |
| 2018-11-01 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 238 |
| 2018-10-31 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 0 |
| 2018-10-30 | $52.71 | $52.71 | $51.19 | $51.19 | $51.19 | 400 |
| 2018-10-29 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 226 |
| 2018-10-26 | $53.50 | $54.02 | $53.50 | $54.02 | $54.02 | 650 |
| 2018-10-25 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 112 |
| 2018-10-24 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 98 |
| 2018-10-23 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 200 |
| 2018-10-22 | $59.14 | $59.34 | $57.03 | $57.03 | $57.03 | 1,161 |
| 2018-10-19 | $58.81 | $58.81 | $56.82 | $58.17 | $58.17 | 1,619 |
| 2018-10-18 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 15 |
| 2018-10-17 | $58.63 | $58.83 | $58.63 | $58.83 | $58.83 | 300 |
| 2018-10-16 | $57.97 | $57.97 | $57.00 | $57.00 | $57.00 | 5,792 |
| 2018-10-15 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 5,300 |
| 2018-10-12 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 100 |
| 2018-10-11 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-10-10 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-10-09 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-10-08 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 6 |
| 2018-10-05 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 33 |
| 2018-10-04 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 22 |
| 2018-10-03 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-10-02 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 19 |
| 2018-10-01 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 1 |
| 2018-09-28 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 25 |
| 2018-09-27 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-09-26 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-09-25 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
| 2018-09-24 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 297 |
| 2018-09-21 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 252 |
| 2018-09-20 | $59.73 | $59.73 | $59.73 | $59.73 | $59.73 | 226 |
| 2018-09-19 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 122 |
| 2018-09-18 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 55 |
| 2018-09-17 | $57.32 | $57.74 | $57.32 | $57.74 | $57.74 | 819 |
| 2018-09-14 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2018-09-13 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2018-09-12 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 32 |
| 2018-09-11 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2018-09-10 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 38 |
| 2018-09-07 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 200 |
| 2018-09-06 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 35 |
| 2018-09-05 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 53 |
| 2018-09-04 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 55 |
| 2018-08-31 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2018-08-30 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2018-08-29 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2018-08-28 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2018-08-27 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 19 |
| 2018-08-24 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2018-08-23 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 134 |
| 2018-08-22 | $53.94 | $54.10 | $53.94 | $54.10 | $54.10 | 307 |
| 2018-08-21 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 83 |
| 2018-08-20 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 61 |
| 2018-08-17 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 9 |
| 2018-08-16 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 55 |
| 2018-08-15 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 0 |
| 2018-08-14 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 0 |
| 2018-08-13 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 200 |
| 2018-08-10 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 317 |
| 2018-08-09 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 8 |
| 2018-08-08 | $53.09 | $53.09 | $52.96 | $52.96 | $52.96 | 200 |
| 2018-08-07 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 10 |
| 2018-08-06 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 2 |
| 2018-08-03 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 74 |
| 2018-08-02 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 42 |
| 2018-08-01 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 42 |
| 2018-07-31 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 10 |
| 2018-07-30 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 34 |
| 2018-07-27 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 104 |
| 2018-07-26 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 200 |
| 2018-07-25 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 9 |
| 2018-07-24 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 200 |
| 2018-07-23 | $56.04 | $56.04 | $55.34 | $55.34 | $55.34 | 307 |
| 2018-07-20 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 10 |
| 2018-07-19 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-07-18 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-07-17 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-07-16 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 54 |
| 2018-07-13 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 176 |
| 2018-07-12 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 121 |
| 2018-07-11 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 37 |
| 2018-07-10 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 100 |
| 2018-07-09 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 25 |
| 2018-07-06 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 10 |
| 2018-07-05 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
| 2018-07-03 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 308 |
| 2018-07-02 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 234 |
| 2018-06-29 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | 0 |
| 2018-06-28 | $59.09 | $59.09 | $59.09 | $59.09 | $59.09 | 200 |
| 2018-06-27 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 8 |
| 2018-06-26 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 28 |
| 2018-06-25 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 28 |
| 2018-06-22 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 1 |
| 2018-06-21 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 21 |
| 2018-06-20 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2018-06-19 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 22 |
| 2018-06-18 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 11 |
| 2018-06-15 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 2 |
| 2018-06-14 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 7 |
| 2018-06-13 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 23 |
| 2018-06-12 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 31 |
| 2018-06-11 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2018-06-08 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 55 |
| 2018-06-07 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 50 |
| 2018-06-06 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 62 |
| 2018-06-05 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 200 |
| 2018-06-04 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 0 |
| 2018-06-01 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 0 |
| 2018-05-31 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 100 |
| 2018-05-30 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 130 |
| 2018-05-29 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 200 |
| 2018-05-25 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 26 |
| 2018-05-24 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 9 |
| 2018-05-23 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 26 |
| 2018-05-22 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 300 |
| 2018-05-21 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 104 |
| 2018-05-18 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 16 |
| 2018-05-17 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 100 |
| 2018-05-16 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
| 2018-05-15 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
| 2018-05-14 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 5 |
| 2018-05-11 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 100 |
| 2018-05-10 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 119 |
| 2018-05-09 | $53.60 | $54.86 | $53.60 | $54.85 | $54.85 | 1,367 |
| 2018-05-08 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-05-07 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 17 |
| 2018-05-04 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-05-03 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 3 |
| 2018-05-02 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-05-01 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-04-30 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 26 |
| 2018-04-27 | $57.14 | $57.14 | $57.14 | $57.14 | $57.14 | 0 |
| 2018-04-26 | $56.78 | $57.14 | $56.78 | $57.14 | $57.14 | 450 |
| 2018-04-25 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 116 |
| 2018-04-24 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 100 |
| 2018-04-23 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 0 |
| 2018-04-20 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 0 |
| 2018-04-19 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 9 |
| 2018-04-18 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 3 |
| 2018-04-17 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 100 |
| 2018-04-16 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2018-04-13 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
| 2018-04-12 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 15 |
| 2018-04-11 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 20 |
| 2018-04-10 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 400 |
| 2018-04-09 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 54 |
| 2018-04-06 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2018-04-05 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 27 |
| 2018-04-04 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 30 |
| 2018-04-03 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 26 |
| 2018-04-02 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 68 |
| 2018-03-29 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2018-03-28 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2018-03-27 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 50 |
| 2018-03-26 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 2 |
| 2018-03-23 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 36 |
| 2018-03-22 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 3 |
| 2018-03-21 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
| 2018-03-20 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 21 |
| 2018-03-19 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 200 |
| 2018-03-16 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 10 |
| 2018-03-15 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2018-03-14 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2018-03-13 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2018-03-12 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2018-03-09 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2018-03-08 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 5 |
| 2018-03-07 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 80 |
| 2018-03-06 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 87 |
| 2018-03-05 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 35 |
| 2018-03-02 | $51.90 | $51.90 | $51.77 | $51.77 | $51.77 | 545 |
| 2018-03-01 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 4 |
| 2018-02-28 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 400 |
| 2018-02-27 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 384 |
| 2018-02-26 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 905 |
| 2018-02-23 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 100 |
| 2018-02-22 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 32 |
| 2018-02-21 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 68 |
| 2018-02-20 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2018-02-16 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 19 |
| 2018-02-15 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 38 |
| 2018-02-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 65 |
| 2018-02-13 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 45 |
| 2018-02-12 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2018-02-09 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 7 |
| 2018-02-08 | $48.24 | $48.24 | $47.74 | $47.75 | $47.75 | 322 |
| 2018-02-07 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-02-06 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 44 |
| 2018-02-05 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-02-02 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-02-01 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 19 |
| 2018-01-31 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 37 |
| 2018-01-30 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 80 |
| 2018-01-29 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-26 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 20 |
| 2018-01-25 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-24 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-23 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-22 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 12 |
| 2018-01-19 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 13 |
| 2018-01-18 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-17 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 36 |
| 2018-01-16 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2018-01-12 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 55 |
| 2018-01-11 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 319 |
| 2018-01-10 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 120 |
| 2018-01-09 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2018-01-08 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 16 |
| 2018-01-05 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2018-01-04 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2018-01-03 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2018-01-02 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2017-12-29 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2017-12-28 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 11 |
| 2017-12-27 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 0 |
| 2017-12-26 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 116 |
| 2017-12-22 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-21 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 25 |
| 2017-12-20 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-19 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 9 |
| 2017-12-18 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-15 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-14 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 12 |
| 2017-12-13 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-11 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-08 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2017-12-05 | $46.59 | $46.75 | $46.59 | $46.75 | $46.75 | 624 |
| 2017-12-04 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 288 |
| 2017-12-01 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 110 |
| 2017-11-30 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 0 |
| 2017-11-29 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 0 |
| 2017-11-28 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 0 |
| 2017-11-27 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 65 |
| 2017-11-24 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 0 |
| 2017-11-22 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 425 |
| 2017-11-21 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2017-11-20 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 810 |
| 2017-11-17 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 400 |
| 2017-11-16 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 25 |
| 2017-11-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 425 |
| 2017-11-14 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 36 |
| 2017-11-13 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-10 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-09 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-08 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-07 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 56 |
| 2017-11-06 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-03 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-11-02 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 25 |
| 2017-11-01 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-10-31 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 14 |
| 2017-10-30 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2017-10-27 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 35 |
| 2017-10-26 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 751 |
| 2017-10-25 | $41.50 | $42.07 | $41.50 | $42.07 | $42.07 | 544 |
| 2017-10-24 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2017-10-23 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 10 |
| 2017-10-20 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 223 |
| 2017-10-19 | $41.77 | $42.42 | $41.77 | $42.42 | $42.42 | 1,784 |
| 2017-10-18 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2017-10-17 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2017-10-16 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2017-10-13 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 250 |
| 2017-10-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 37 |
| 2017-10-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 500 |
| 2017-10-10 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2017-10-09 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 262 |
| 2017-10-06 | $40.20 | $40.30 | $40.20 | $40.30 | $40.30 | 685 |
| 2017-10-05 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-10-04 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-10-03 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 84 |
| 2017-10-02 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-09-29 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 645 |
| 2017-09-28 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2017-09-27 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 135 |
| 2017-09-26 | $40.10 | $40.57 | $40.10 | $40.57 | $40.57 | 843 |
| 2017-09-25 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-22 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-21 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 10 |
| 2017-09-20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 11 |
| 2017-09-19 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-18 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-15 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 12 |
| 2017-09-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-08 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 71 |
| 2017-09-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 104 |
| 2017-09-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-09-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 13 |
| 2017-09-01 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-08-31 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2017-08-30 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 288 |
| 2017-08-28 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 13 |
| 2017-08-25 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-24 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-23 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 90 |
| 2017-08-22 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-21 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-18 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 27 |
| 2017-08-17 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-16 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 28 |
| 2017-08-15 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-14 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-11 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-10 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-09 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-08 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2017-08-07 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 1,405 |
| 2017-08-04 | $39.50 | $39.61 | $39.50 | $39.61 | $39.61 | 775 |
| 2017-08-03 | $38.31 | $39.25 | $38.31 | $39.25 | $39.25 | 1,374 |
| 2017-08-02 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 0 |
| 2017-08-01 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 0 |
| 2017-07-31 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 0 |
| 2017-07-28 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 490 |
| 2017-07-27 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 105 |
| 2017-07-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2017-07-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2017-07-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2017-07-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 17 |
| 2017-07-20 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 50 |
| 2017-07-19 | $38.65 | $38.65 | $38.50 | $38.50 | $38.50 | 2,653 |
| 2017-07-18 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 100 |
| 2017-07-17 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 65 |
| 2017-07-14 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 50 |
| 2017-07-13 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 550 |
| 2017-07-12 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 10 |
| 2017-07-11 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 200 |
| 2017-07-10 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2017-07-07 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2017-07-06 | $38.86 | $38.86 | $37.97 | $37.97 | $37.97 | 625 |
| 2017-07-05 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 600 |
| 2017-07-03 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2017-06-30 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 25 |
| 2017-06-29 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2017-06-28 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 9 |
| 2017-06-27 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2017-06-26 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2017-06-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2017-06-22 | $41.03 | $41.10 | $41.03 | $41.10 | $41.10 | 1,500 |
| 2017-06-21 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-20 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-19 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-16 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-15 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-14 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-13 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-12 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-09 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 23 |
| 2017-06-08 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-07 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 78 |
| 2017-06-06 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 57 |
| 2017-06-05 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 103 |
| 2017-06-02 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-06-01 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 12 |
| 2017-05-31 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
| 2017-05-30 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 600 |
| 2017-05-26 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2017-05-25 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 28 |
| 2017-05-24 | $40.39 | $40.40 | $40.39 | $40.40 | $40.40 | 500 |
| 2017-05-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2017-05-22 | $39.40 | $40.20 | $39.40 | $40.20 | $40.20 | 2,766 |
| 2017-05-19 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 15 |
| 2017-05-18 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 187 |
| 2017-05-17 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 10 |
| 2017-05-16 | $38.78 | $38.82 | $37.91 | $37.91 | $37.91 | 800 |
| 2017-05-15 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2017-05-12 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 0 |
| 2017-05-11 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 300 |
| 2017-05-10 | $36.92 | $37.15 | $36.82 | $36.82 | $36.82 | 655 |
| 2017-05-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-05-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-05-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-05-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-05-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 65 |
| 2017-05-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-05-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-04-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-04-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-04-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-04-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2017-04-24 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 200 |
| 2017-04-21 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-20 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 10 |
| 2017-04-19 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-18 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-17 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-13 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 10 |
| 2017-04-12 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-11 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-10 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2017-04-07 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 175 |
| 2017-04-06 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-04-05 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-04-04 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-04-03 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-03-31 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-03-30 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-03-29 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-03-28 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-03-27 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-24 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-23 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-22 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-21 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-20 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-17 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-16 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-15 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-13 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 0 |
| 2017-03-10 | $34.22 | $34.22 | $34.22 | $34.22 | $34.03 | 200 |
| 2017-03-09 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-08 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-07 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-06 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-03 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-02 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-03-01 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 0 |
| 2017-02-28 | $35.19 | $35.19 | $35.19 | $35.19 | $34.99 | 400 |
| 2017-02-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.80 | 200 |
| 2017-02-24 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 0 |
| 2017-02-23 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 0 |
| 2017-02-22 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 0 |
| 2017-02-21 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 0 |
| 2017-02-17 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 0 |
| 2017-02-16 | $34.54 | $34.54 | $34.54 | $34.54 | $34.34 | 200 |
| 2017-02-15 | $34.72 | $34.72 | $33.90 | $33.90 | $33.71 | 300 |
| 2017-02-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.70 | 300 |
| 2017-02-13 | $36.16 | $36.16 | $36.16 | $36.16 | $35.95 | 0 |
| 2017-02-10 | $36.16 | $36.16 | $36.16 | $36.16 | $35.95 | 0 |
| 2017-02-09 | $36.16 | $36.16 | $36.16 | $36.16 | $35.95 | 400 |
| 2017-02-08 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-02-07 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-02-06 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-02-03 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-02-02 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-02-01 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-01-31 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-01-30 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 0 |
| 2017-01-27 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 15 |
| 2017-01-26 | $36.53 | $36.53 | $36.53 | $36.53 | $36.32 | 100 |
| 2017-01-25 | $36.75 | $36.75 | $36.54 | $36.54 | $36.33 | 662 |
| 2017-01-24 | $37.35 | $37.35 | $37.35 | $37.35 | $37.14 | 100 |
| 2017-01-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.29 | 0 |
| 2017-01-20 | $37.73 | $37.73 | $37.50 | $37.50 | $37.29 | 349 |
| 2017-01-19 | $36.72 | $36.75 | $36.72 | $36.75 | $36.54 | 234 |
| 2017-01-18 | $37.97 | $37.97 | $37.97 | $37.97 | $37.75 | 0 |
| 2017-01-17 | $37.97 | $37.97 | $37.97 | $37.97 | $37.75 | 0 |
| 2017-01-13 | $37.97 | $37.97 | $37.97 | $37.97 | $37.75 | 51 |
| 2017-01-12 | $37.93 | $37.97 | $37.93 | $37.97 | $37.75 | 330 |
| 2017-01-11 | $38.27 | $38.27 | $38.27 | $38.27 | $38.05 | 1,125 |
| 2017-01-10 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 134 |
| 2017-01-09 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 32 |
| 2017-01-06 | $38.26 | $38.30 | $38.26 | $38.30 | $38.08 | 388 |
| 2017-01-05 | $38.10 | $38.32 | $38.10 | $38.32 | $38.10 | 500 |
| 2017-01-04 | $38.16 | $38.16 | $38.11 | $38.11 | $37.89 | 300 |
| 2017-01-03 | $37.40 | $37.40 | $37.40 | $37.40 | $37.19 | 300 |
| 2016-12-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.79 | 4 |
| 2016-12-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.79 | 150 |
| 2016-12-28 | $36.65 | $36.65 | $36.65 | $36.65 | $36.44 | 0 |
| 2016-12-27 | $36.65 | $36.65 | $36.65 | $36.65 | $36.44 | 200 |
| 2016-12-23 | $36.85 | $36.85 | $36.85 | $36.85 | $36.64 | 100 |
| 2016-12-22 | $36.73 | $36.83 | $36.73 | $36.75 | $36.54 | 2,000 |
| 2016-12-21 | $36.84 | $36.88 | $36.78 | $36.78 | $36.57 | 486 |
| 2016-12-20 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-19 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-16 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-15 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-14 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-13 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-12 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-09 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 70 |
| 2016-12-08 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 35 |
| 2016-12-07 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-06 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2016-12-05 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 142 |
| 2016-12-02 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-12-01 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 12 |
| 2016-11-30 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-29 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-28 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-25 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-23 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-22 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-21 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-18 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-17 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-16 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-15 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-14 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-11 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-10 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-09 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-08 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 0 |
| 2016-11-07 | $39.46 | $39.46 | $39.46 | $39.46 | $39.24 | 800 |
| 2016-11-04 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-11-03 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-11-02 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-11-01 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-31 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-28 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-27 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-26 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-25 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-24 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 11 |
| 2016-10-21 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-20 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-19 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-18 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-17 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-14 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-13 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-12 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-11 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 31 |
| 2016-10-10 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 76 |
| 2016-10-07 | $38.38 | $38.38 | $38.38 | $38.38 | $38.16 | 0 |
| 2016-10-06 | $38.34 | $38.38 | $38.34 | $38.38 | $38.16 | 3,976 |
| 2016-10-05 | $38.60 | $38.60 | $38.60 | $38.60 | $38.38 | 0 |
| 2016-10-04 | $38.60 | $38.60 | $38.60 | $38.60 | $38.38 | 10 |
| 2016-10-03 | $38.60 | $38.60 | $38.60 | $38.60 | $38.38 | 0 |
| 2016-09-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.38 | 85 |
| 2016-09-29 | $38.60 | $38.60 | $38.57 | $38.60 | $38.38 | 1,656 |
| 2016-09-28 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-27 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-26 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-23 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 20 |
| 2016-09-22 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-21 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-20 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-19 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 3 |
| 2016-09-16 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-15 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 0 |
| 2016-09-14 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 51 |
| 2016-09-13 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 10 |
| 2016-09-12 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 5 |
| 2016-09-09 | $38.30 | $38.30 | $38.30 | $38.30 | $38.08 | 127 |
| 2016-09-08 | $38.55 | $38.55 | $38.55 | $38.55 | $38.33 | 0 |
| 2016-09-07 | $38.55 | $38.55 | $38.55 | $38.55 | $38.33 | 0 |
| 2016-09-06 | $38.55 | $38.55 | $38.55 | $38.55 | $38.33 | 282 |
| 2016-09-02 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 0 |
| 2016-09-01 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 0 |
| 2016-08-31 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 0 |
| 2016-08-30 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 74 |
| 2016-08-29 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 0 |
| 2016-08-26 | $41.97 | $41.97 | $41.97 | $41.97 | $41.73 | 0 |
| 2016-08-25 | $41.97 | $41.97 | $41.37 | $41.97 | $41.73 | 1,666 |
| 2016-08-24 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-23 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 19 |
| 2016-08-22 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 26 |
| 2016-08-19 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 13 |
| 2016-08-18 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-16 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-15 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 12 |
| 2016-08-12 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-09 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-08 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2016-08-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 1 |
| 2016-08-04 | $42.43 | $46.00 | $42.43 | $46.00 | $45.74 | 5,541 |
| 2016-08-03 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-08-02 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-08-01 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-29 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-28 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-27 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 17 |
| 2016-07-26 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 12 |
| 2016-07-25 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 17 |
| 2016-07-22 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-21 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-20 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 50 |
| 2016-07-19 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 0 |
| 2016-07-18 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 50 |
| 2016-07-15 | $44.98 | $44.98 | $44.98 | $44.98 | $44.72 | 100 |
| 2016-07-14 | $45.65 | $45.65 | $45.65 | $45.65 | $45.39 | 0 |
| 2016-07-13 | $45.65 | $45.65 | $45.65 | $45.65 | $45.39 | 43 |
| 2016-07-12 | $45.65 | $45.65 | $45.65 | $45.65 | $45.39 | 0 |
| 2016-07-11 | $45.46 | $45.70 | $45.46 | $45.65 | $45.39 | 1,096 |
| 2016-07-08 | $45.10 | $45.10 | $45.10 | $45.10 | $44.84 | 140 |
| 2016-07-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.25 | 0 |
| 2016-07-06 | $44.62 | $44.62 | $44.50 | $44.50 | $44.25 | 671 |
| 2016-07-05 | $44.75 | $44.76 | $44.75 | $44.76 | $44.50 | 1,600 |
| 2016-07-01 | $44.05 | $44.05 | $44.05 | $44.05 | $43.80 | 121 |
| 2016-06-30 | $41.69 | $41.69 | $41.69 | $41.69 | $41.45 | 0 |
| 2016-06-29 | $41.69 | $41.69 | $41.69 | $41.69 | $41.45 | 0 |
| 2016-06-28 | $41.69 | $41.69 | $41.69 | $41.69 | $41.45 | 71 |
| 2016-06-27 | $41.69 | $41.69 | $41.69 | $41.69 | $41.45 | 321 |
| 2016-06-24 | $41.60 | $41.60 | $40.90 | $40.90 | $40.67 | 19,817 |
| 2016-06-23 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-22 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-21 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-20 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-17 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 2,264 |
| 2016-06-16 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-15 | $41.56 | $41.56 | $41.56 | $41.56 | $41.32 | 0 |
| 2016-06-14 | $41.60 | $41.60 | $41.56 | $41.56 | $41.32 | 229 |
| 2016-06-13 | $41.60 | $42.12 | $41.56 | $42.12 | $41.88 | 0 |
| 2016-06-10 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 0 |
| 2016-06-09 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 0 |
| 2016-06-08 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 0 |
| 2016-06-07 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 40 |
| 2016-06-06 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 0 |
| 2016-06-03 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 0 |
| 2016-06-02 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 67 |
| 2016-06-01 | $42.12 | $42.12 | $42.12 | $42.12 | $41.88 | 190 |
| 2016-05-31 | $41.35 | $41.35 | $41.35 | $41.35 | $41.11 | 0 |
| 2016-05-27 | $41.35 | $41.35 | $41.35 | $41.35 | $41.11 | 812 |
| 2016-05-26 | $41.35 | $41.35 | $41.35 | $41.35 | $41.11 | 122 |
| 2016-05-25 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 33 |
| 2016-05-24 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-23 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-20 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-19 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-18 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-17 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 0 |
| 2016-05-16 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 12 |
| 2016-05-13 | $39.96 | $39.96 | $39.96 | $39.96 | $39.73 | 320 |
| 2016-05-12 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2016-05-11 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2016-05-10 | $38.86 | $38.86 | $38.22 | $38.22 | $38.00 | 587 |
| 2016-05-09 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-05-06 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 26 |
| 2016-05-05 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-05-04 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-05-03 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-05-02 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-04-29 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 0 |
| 2016-04-28 | $39.18 | $39.18 | $39.18 | $39.18 | $38.96 | 665 |
| 2016-04-27 | $40.61 | $40.61 | $40.61 | $40.61 | $40.38 | 0 |
| 2016-04-26 | $40.61 | $40.61 | $40.61 | $40.61 | $40.38 | 0 |
| 2016-04-25 | $40.61 | $40.61 | $40.61 | $40.61 | $40.38 | 0 |
| 2016-04-22 | $40.61 | $40.61 | $40.61 | $40.61 | $40.38 | 545 |
| 2016-04-21 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-19 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-18 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-15 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-14 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 4 |
| 2016-04-13 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 0 |
| 2016-04-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.04 | 231 |
| 2016-04-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.34 | 187 |
| 2016-04-08 | $36.65 | $36.65 | $36.65 | $36.65 | $36.44 | 311 |
| 2016-04-07 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 40 |
| 2016-04-06 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 0 |
| 2016-04-05 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 10 |
| 2016-04-04 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 0 |
| 2016-04-01 | $35.62 | $35.62 | $35.62 | $35.62 | $35.42 | 284 |
| 2016-03-31 | $36.00 | $36.00 | $36.00 | $36.00 | $35.79 | 0 |
| 2016-03-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.79 | 0 |
| 2016-03-29 | $36.00 | $36.00 | $36.00 | $36.00 | $35.79 | 0 |
| 2016-03-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.79 | 0 |
| 2016-03-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.79 | 0 |
| 2016-03-23 | $36.08 | $36.08 | $36.00 | $36.00 | $35.79 | 768 |
| 2016-03-22 | $36.05 | $36.05 | $36.05 | $36.05 | $35.84 | 197 |
| 2016-03-21 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 0 |
| 2016-03-18 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 43 |
| 2016-03-17 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 268 |
| 2016-03-16 | $35.70 | $35.70 | $35.70 | $35.70 | $35.50 | 0 |
| 2016-03-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.50 | 327 |
| 2016-03-14 | $35.57 | $35.57 | $35.57 | $35.57 | $35.37 | 0 |
| 2016-03-11 | $35.57 | $35.57 | $35.57 | $35.57 | $35.37 | 32 |
| 2016-03-10 | $35.57 | $35.57 | $35.57 | $35.57 | $35.37 | 387 |
| 2016-03-09 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 123 |
| 2016-03-08 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 200 |
| 2016-03-07 | $35.14 | $35.14 | $35.14 | $35.14 | $34.94 | 69 |
| 2016-03-04 | $35.14 | $35.14 | $35.14 | $35.14 | $34.94 | 237 |
| 2016-03-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.38 | 0 |
| 2016-03-02 | $34.58 | $34.58 | $34.58 | $34.58 | $34.38 | 253 |
| 2016-03-01 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-29 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-26 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 68 |
| 2016-02-25 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-24 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-23 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-22 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-19 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 0 |
| 2016-02-17 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 225 |
| 2016-02-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 0 |
| 2016-02-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 0 |
| 2016-02-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 0 |
| 2016-02-10 | $34.22 | $34.22 | $33.75 | $33.75 | $33.56 | 353 |
| 2016-02-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.74 | 0 |
| 2016-02-08 | $33.93 | $33.93 | $33.93 | $33.93 | $33.74 | 0 |
| 2016-02-05 | $33.93 | $33.93 | $33.93 | $33.93 | $33.74 | 300 |
| 2016-02-04 | $31.85 | $34.84 | $31.85 | $34.82 | $34.62 | 6,639 |
| 2016-02-03 | $31.65 | $31.65 | $31.65 | $31.65 | $31.47 | 400 |
| 2016-02-02 | $32.03 | $32.03 | $32.03 | $32.03 | $31.85 | 20 |
| 2016-02-01 | $32.03 | $32.03 | $32.03 | $32.03 | $31.85 | 312 |
| 2016-01-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 130 |
| 2016-01-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 0 |
| 2016-01-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 0 |
| 2016-01-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 0 |
| 2016-01-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.57 | 223 |
| 2016-01-22 | $29.83 | $29.83 | $29.83 | $29.83 | $29.66 | 797 |
| 2016-01-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.66 | 226 |
| 2016-01-20 | $30.78 | $30.78 | $30.78 | $30.78 | $30.60 | 50 |
| 2016-01-19 | $30.78 | $30.78 | $30.78 | $30.78 | $30.60 | 178 |
| 2016-01-15 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 900 |
| 2016-01-14 | $30.84 | $30.84 | $30.84 | $30.84 | $30.66 | 0 |
| 2016-01-13 | $30.84 | $30.84 | $30.84 | $30.84 | $30.66 | 0 |
| 2016-01-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.66 | 0 |
| 2016-01-11 | $30.97 | $30.97 | $30.84 | $30.84 | $30.66 | 612 |
| 2016-01-08 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 0 |
| 2016-01-07 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 0 |
| 2016-01-06 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 0 |
| 2016-01-05 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 127 |
| 2016-01-04 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 0 |
| 2015-12-31 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 0 |
| 2015-12-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.49 | 240 |
| 2015-12-29 | $31.52 | $31.52 | $31.52 | $31.52 | $31.34 | 262 |
| 2015-12-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.17 | 0 |
| 2015-12-24 | $31.35 | $31.35 | $31.35 | $31.35 | $31.17 | 0 |
| 2015-12-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.17 | 263 |
| 2015-12-22 | $31.14 | $31.14 | $31.14 | $31.14 | $30.96 | 1,124 |
| 2015-12-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 508 |
| 2015-12-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-17 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-16 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-14 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-11 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-10 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-09 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 342 |
| 2015-12-08 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-07 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-04 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-03 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-02 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-12-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 7,937 |
| 2015-11-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-27 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-24 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-23 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-20 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 20 |
| 2015-11-19 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 0 |
| 2015-11-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.33 | 65 |
| 2015-11-06 | $31.72 | $31.74 | $31.51 | $31.51 | $31.33 | 1,635 |
| 2015-11-05 | $30.57 | $30.59 | $30.57 | $30.57 | $30.40 | 475 |
| 2015-11-04 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-11-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-11-02 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-30 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-29 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-28 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-27 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-26 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-22 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-19 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-16 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 0 |
| 2015-10-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.10 | 400 |
| 2015-10-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 0 |
| 2015-10-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 0 |
| 2015-10-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 0 |
| 2015-10-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 0 |
| 2015-10-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 0 |
| 2015-10-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 400 |
| 2015-10-06 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 0 |
| 2015-10-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 0 |
| 2015-10-02 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 0 |
| 2015-10-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.28 | 500 |
| 2015-09-30 | $27.57 | $27.58 | $27.57 | $27.58 | $27.42 | 0 |
| 2015-09-29 | $27.57 | $27.58 | $27.57 | $27.58 | $27.42 | 1,600 |
| 2015-09-28 | $28.74 | $29.00 | $28.74 | $29.00 | $28.83 | 0 |
| 2015-09-25 | $28.74 | $29.00 | $28.74 | $29.00 | $28.83 | 900 |
| 2015-09-24 | $26.65 | $27.75 | $26.65 | $27.37 | $27.21 | 11,441 |
| 2015-09-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 0 |
| 2015-09-15 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 652 |
| 2015-09-14 | $26.33 | $26.33 | $26.33 | $26.33 | $26.18 | 100 |
| 2015-09-11 | $27.10 | $27.10 | $27.10 | $27.10 | $26.95 | 0 |
| 2015-09-10 | $27.10 | $27.10 | $27.10 | $27.10 | $26.95 | 0 |
| 2015-09-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.95 | 902 |
| 2015-09-08 | $26.49 | $26.56 | $26.48 | $26.52 | $26.37 | 0 |
TERUMO CORP UNSP ADR (TRUMY) News Headlines
Recent TERUMO CORP UNSP ADR (TRUMY) News
Similar Companies to TERUMO CORP UNSP ADR (TRUMY) 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 | -- | -- | -- |