Liberty Global Ltd. LBTYB
+36.2%vs Day 1Spinoff of Liberty Media Corp (LMC.B) · Classic Spinoff · Spun Jun 8, 2004
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 8, 2004 |
| Days since spinoff | 8147 days · 8143 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 8, 2006 |
| Parent | Liberty Media Corp (LMC.B) |
| Day-1 reaction | |
| Day 1 open | $18.46 |
| Day 1 return (open→close) | -1.1% |
| Day 1 price (close) | $18.26 |
| Day 1 range | $18.24 – $18.46 +1.2% spread |
| Day 1 low held? | Breached after 1 session to -76.7% below |
| Price levels | |
| Post-spin low (closing) | $4.25 on Feb 23, 2009 · 1720 days post-spin |
| Current price (Sep 25, 2026) | $12.41 |
| Returns | |
| Return vs Day 1 (close) | +36.2% |
| — range by day 1 entry theoretical bounds | +34.7% to +36.3% |
| Return vs post-spin low | +192.0% |
| First-quarter return (≈90d) | -4.9% |
| 1-year return | +19.3% |
| 3-year return | +59.4% |
| 5-year return | +2.4% |
| Annualized return (CAGR) | +1.4% |
| Versus benchmarks | |
| S&P 500 over same window | +943.9% |
| Annualized excess vs S&P | -9.7% |
| Risk & recovery | |
| Max drawdown | -82.3% |
| Days to recover Day 1 | 21 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 341,086,821 |
| Diluted average shares the EPS denominator | 339,986,346 |
| Held by institutions | 0% insiders 97.9% |
| Share count trend Jun 2025 → Jun 2026 | -0.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $4.39K |
| Normal volume baseline | 3,352 shares · now 0.10x |
| Day 1 volume | 1.6x normal · first week 0.6x |
| Decay | half in 3 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $12.30 | $12.41 | $11.98 | $12.41 | 22,800 | — | 0.01% | $4.23B | — | — |
| 2026-09-24 | $11.88 | $12.83 | $11.88 | $11.97 | 27,300 | — | 0.01% | $4.08B | — | — |
| 2026-09-23 | $12.45 | $12.45 | $12.41 | $12.41 | 1,900 | — | 0.00% | $4.23B | — | — |
| 2026-09-22 | $12.28 | $12.35 | $12.28 | $12.35 | 2,000 | — | 0.00% | $4.21B | — | — |
| 2026-09-21 | $12.42 | $12.42 | $12.42 | $12.42 | — | — | — | $4.24B | — | — |
| 2026-09-18 | $13.01 | $13.01 | $12.37 | $12.42 | 3,500 | — | 0.00% | $4.24B | — | — |
| 2026-09-17 | $12.48 | $12.48 | $12.48 | $12.48 | — | — | — | $4.26B | — | — |
| 2026-09-16 | $12.41 | $12.96 | $12.41 | $12.48 | 1,700 | — | 0.00% | $4.26B | — | — |
| 2026-09-15 | $12.58 | $12.58 | $12.58 | $12.58 | 300 | — | 0.00% | $4.29B | — | — |
| 2026-09-14 | $12.65 | $12.65 | $12.65 | $12.65 | — | — | — | $4.31B | — | — |
| 2026-09-11 | $12.65 | $12.65 | $12.65 | $12.65 | 300 | — | 0.00% | $4.31B | — | — |
| 2026-09-10 | $12.45 | $12.45 | $12.45 | $12.45 | 500 | — | 0.00% | $4.25B | — | — |
| 2026-09-09 | $13.15 | $13.15 | $13.15 | $13.15 | — | — | — | $4.49B | — | — |
| 2026-09-08 | $13.15 | $13.15 | $13.15 | $13.15 | — | — | — | $4.49B | — | — |
| 2026-09-04 | $13.15 | $13.15 | $13.15 | $13.15 | — | — | — | $4.49B | — | — |
| 2026-09-03 | $13.15 | $13.15 | $13.15 | $13.15 | — | — | — | $4.49B | — | — |
| 2026-09-02 | $13.15 | $13.15 | $13.15 | $13.15 | 500 | — | 0.00% | $4.49B | — | — |
| 2026-09-01 | $12.55 | $12.55 | $12.55 | $12.55 | — | — | — | $4.28B | — | — |
| 2026-08-31 | $12.55 | $12.55 | $12.55 | $12.55 | 500 | — | 0.00% | $4.28B | — | — |
| 2026-08-28 | $12.48 | $12.48 | $12.48 | $12.48 | 400 | — | 0.00% | $4.26B | — | — |
| 2026-08-27 | $12.93 | $12.93 | $12.93 | $12.93 | 400 | — | 0.00% | $4.41B | — | — |
| 2026-08-26 | $12.96 | $12.96 | $12.96 | $12.96 | 1,500 | — | 0.00% | $4.42B | — | — |
| 2026-08-25 | $12.60 | $13.66 | $12.60 | $13.40 | 98,300 | — | 0.03% | $4.57B | — | — |
| 2026-08-24 | $13.01 | $13.66 | $12.48 | $13.66 | 6,500 | — | 0.00% | $4.66B | — | — |
| 2026-08-21 | $13.05 | $13.05 | $13.05 | $13.05 | 800 | — | 0.00% | $4.45B | — | — |
| 2026-08-20 | $13.07 | $13.08 | $13.05 | $13.05 | 1,100 | — | 0.00% | $4.45B | — | — |
| 2026-08-19 | $13.10 | $13.46 | $13.10 | $13.46 | 3,700 | — | 0.00% | $4.59B | — | — |
| 2026-08-18 | $13.60 | $13.60 | $13.00 | $13.20 | 17,900 | — | 0.01% | $4.50B | — | — |
| 2026-08-17 | $12.00 | $13.00 | $11.55 | $12.97 | 6,000 | — | 0.00% | $4.42B | — | — |
| 2026-08-14 | $11.89 | $11.89 | $11.89 | $11.89 | — | — | — | $4.06B | — | — |
| 2026-08-13 | $12.15 | $12.20 | $11.89 | $11.89 | 1,900 | — | 0.00% | $4.06B | — | — |
| 2026-08-12 | $12.45 | $12.45 | $12.45 | $12.45 | 500 | — | 0.00% | $4.25B | — | — |
| 2026-08-11 | $13.65 | $13.65 | $12.70 | $12.70 | 4,400 | — | 0.00% | $4.33B | — | — |
| 2026-08-10 | $13.05 | $13.41 | $12.80 | $13.20 | 5,700 | — | 0.00% | $4.50B | — | — |
| 2026-08-07 | $11.54 | $12.70 | $11.54 | $12.70 | 2,400 | — | 0.00% | $4.33B | — | — |
| 2026-08-06 | $12.21 | $12.30 | $12.20 | $12.29 | 1,400 | — | 0.00% | $4.19B | — | — |
| 2026-08-05 | $12.20 | $12.20 | $12.20 | $12.20 | — | — | — | $4.16B | — | — |
| 2026-08-04 | $12.20 | $12.20 | $12.20 | $12.20 | — | — | — | $4.16B | — | — |
| 2026-08-03 | $12.20 | $12.20 | $12.20 | $12.20 | — | — | — | $4.16B | — | — |
| 2026-07-31 | $11.74 | $12.20 | $11.74 | $12.20 | 700 | — | 0.00% | $4.16B | — | — |
| 2026-07-30 | $12.10 | $12.10 | $12.10 | $12.10 | 1,400 | — | 0.00% | $4.13B | — | — |
| 2026-07-29 | $12.40 | $12.40 | $12.40 | $12.40 | — | — | — | $4.23B | — | — |
| 2026-07-28 | $13.20 | $13.30 | $11.70 | $12.40 | 3,400 | — | 0.00% | $4.23B | — | — |
| 2026-07-27 | $12.08 | $13.30 | $11.61 | $12.10 | 3,900 | — | 0.00% | $4.13B | — | — |
| 2026-07-24 | $11.20 | $12.10 | $11.19 | $12.10 | 2,600 | — | 0.00% | $4.13B | — | — |
| 2026-07-23 | $11.20 | $11.20 | $11.20 | $11.20 | 200 | — | 0.00% | $3.82B | — | — |
| 2026-07-22 | $11.74 | $11.74 | $11.74 | $11.74 | 300 | — | 0.00% | $4.00B | — | — |
| 2026-07-21 | $12.36 | $12.36 | $12.36 | $12.36 | — | — | — | $4.22B | — | — |
| 2026-07-20 | $12.39 | $12.39 | $11.20 | $12.36 | 4,000 | — | 0.00% | $4.22B | — | — |
| 2026-07-17 | $12.21 | $12.45 | $11.40 | $12.00 | 1,900 | — | 0.00% | $4.09B | — | — |
| 2026-07-16 | $12.09 | $14.17 | $11.54 | $12.51 | 22,100 | — | 0.01% | $4.27B | — | — |
| 2026-07-15 | $12.20 | $12.20 | $12.20 | $12.20 | — | — | — | $4.16B | — | — |
| 2026-07-14 | $12.13 | $12.20 | $12.13 | $12.20 | 1,200 | — | 0.00% | $4.16B | — | — |
| 2026-07-13 | $12.96 | $13.31 | $12.33 | $12.80 | 2,800 | — | 0.00% | $4.37B | — | — |
| 2026-07-10 | $11.40 | $11.65 | $11.40 | $11.65 | 2,700 | — | 0.00% | $3.97B | — | — |
| 2026-07-09 | $10.95 | $14.10 | $10.54 | $11.64 | 35,600 | — | 0.01% | $3.97B | — | — |
| 2026-07-08 | $12.00 | $12.00 | $11.00 | $11.00 | 1,100 | — | 0.00% | $3.75B | — | — |
| 2026-07-07 | $11.70 | $12.06 | $10.71 | $11.01 | 3,400 | — | 0.00% | $3.76B | — | — |
| 2026-07-06 | $11.54 | $12.45 | $10.63 | $11.23 | 6,300 | — | 0.00% | $3.83B | — | — |
| 2026-07-02 | $13.20 | $13.20 | $13.20 | $13.20 | — | — | — | $4.50B | — | — |
| 2026-07-01 | $12.23 | $14.50 | $12.23 | $13.20 | 17,500 | — | 0.01% | $4.50B | — | — |
| 2026-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | — | — | — | $4.43B | — | — |
| 2026-06-29 | $12.10 | $13.00 | $12.08 | $13.00 | 1,400 | — | 0.00% | $4.39B | — | — |
| 2026-06-26 | $12.82 | $12.82 | $12.82 | $12.82 | — | — | — | $4.33B | — | — |
| 2026-06-25 | $12.45 | $13.20 | $12.45 | $12.82 | 4,300 | — | 0.00% | $4.33B | — | — |
| 2026-06-24 | $13.30 | $13.40 | $13.10 | $13.20 | 4,100 | — | 0.00% | $4.46B | — | — |
| 2026-06-23 | $12.74 | $13.10 | $12.38 | $13.10 | 5,100 | — | 0.00% | $4.43B | — | — |
| 2026-06-22 | $13.23 | $13.24 | $12.75 | $13.20 | 3,800 | — | 0.00% | $4.46B | — | — |
| 2026-06-18 | $12.22 | $13.55 | $12.22 | $13.20 | 2,200 | — | 0.00% | $4.46B | — | — |
| 2026-06-17 | $13.40 | $13.40 | $13.40 | $13.40 | — | — | — | $4.53B | — | — |
| 2026-06-16 | $13.40 | $13.40 | $13.40 | $13.40 | — | — | — | $4.53B | — | — |
| 2026-06-15 | $13.11 | $13.40 | $13.00 | $13.40 | 700 | — | 0.00% | $4.53B | — | — |
| 2026-06-12 | $13.33 | $13.60 | $13.33 | $13.60 | 1,800 | — | 0.00% | $4.60B | — | — |
| 2026-06-11 | $13.00 | $13.60 | $13.00 | $13.60 | 900 | — | 0.00% | $4.60B | — | — |
| 2026-06-10 | $13.00 | $13.54 | $13.00 | $13.54 | 600 | — | 0.00% | $4.58B | — | — |
| 2026-06-09 | $13.70 | $13.75 | $12.97 | $13.58 | 3,100 | — | 0.00% | $4.59B | — | — |
| 2026-06-08 | $14.00 | $14.00 | $14.00 | $14.00 | — | — | — | $4.73B | — | — |
| 2026-06-05 | $12.27 | $14.00 | $12.27 | $14.00 | 800 | — | 0.00% | $4.73B | — | — |
| 2026-06-04 | $14.40 | $14.40 | $13.99 | $13.99 | 1,200 | — | 0.00% | $4.73B | — | — |
| 2026-06-03 | $13.00 | $14.20 | $12.75 | $13.99 | 1,200 | — | 0.00% | $4.73B | — | — |
| 2026-06-02 | $13.72 | $13.79 | $13.72 | $13.79 | 900 | — | 0.00% | $4.66B | — | — |
| 2026-06-01 | $14.10 | $14.10 | $13.53 | $13.53 | 1,400 | — | 0.00% | $4.57B | — | — |
| 2026-05-29 | $14.75 | $14.75 | $14.09 | $14.50 | 2,900 | — | 0.00% | $4.90B | — | — |
| 2026-05-28 | $13.56 | $14.25 | $13.56 | $14.25 | 1,200 | — | 0.00% | $4.82B | — | — |
| 2026-05-27 | $14.50 | $14.50 | $14.09 | $14.23 | 1,200 | — | 0.00% | $4.81B | — | — |
| 2026-05-26 | $12.45 | $14.70 | $12.45 | $14.27 | 1,900 | — | 0.00% | $4.82B | — | — |
| 2026-05-22 | $14.17 | $14.59 | $13.51 | $14.59 | 6,300 | — | 0.00% | $4.93B | — | — |
| 2026-05-21 | $15.30 | $15.40 | $14.25 | $14.74 | 3,700 | — | 0.00% | $4.98B | — | — |
| 2026-05-20 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | $5.22B | — | — |
| 2026-05-19 | $14.43 | $16.20 | $14.43 | $15.45 | 2,900 | — | 0.00% | $5.22B | — | — |
| 2026-05-18 | $15.90 | $15.90 | $15.50 | $15.51 | 2,100 | — | 0.00% | $5.24B | — | — |
| 2026-05-15 | $13.74 | $15.75 | $13.74 | $15.40 | 5,000 | — | 0.00% | $5.21B | — | — |
| 2026-05-14 | $14.25 | $15.80 | $14.22 | $14.80 | 7,500 | — | 0.00% | $5.00B | — | — |
| 2026-05-13 | $14.83 | $14.83 | $14.83 | $14.83 | 1,000 | — | 0.00% | $5.01B | — | — |
| 2026-05-12 | $14.50 | $16.05 | $13.50 | $14.77 | 107,400 | — | 0.03% | $4.99B | — | — |
| 2026-05-11 | $15.50 | $16.29 | $13.59 | $14.77 | 78,900 | — | 0.02% | $4.99B | — | — |
| 2026-05-08 | $16.05 | $16.05 | $16.05 | $16.05 | — | — | — | $5.43B | — | — |
| 2026-05-07 | $16.05 | $16.05 | $16.05 | $16.05 | — | — | — | $5.43B | — | — |
| 2026-05-06 | $16.20 | $16.20 | $15.48 | $16.05 | 2,000 | — | 0.00% | $5.43B | — | — |
| 2026-05-05 | $16.00 | $16.35 | $14.93 | $16.20 | 3,400 | — | 0.00% | $5.48B | — | — |
| 2026-05-04 | $16.80 | $16.80 | $16.00 | $16.40 | 5,700 | — | 0.00% | $5.54B | — | — |
| 2026-05-01 | $15.89 | $16.90 | $15.89 | $16.49 | 7,000 | — | 0.00% | $5.57B | — | — |
| 2026-04-30 | $15.35 | $16.68 | $14.95 | $15.18 | 4,300 | — | 0.00% | $5.13B | — | — |
| 2026-04-29 | $16.70 | $16.70 | $15.72 | $16.70 | 800 | — | 0.00% | $5.65B | — | — |
| 2026-04-28 | $16.33 | $17.00 | $15.75 | $16.65 | 6,300 | — | 0.00% | $5.63B | — | — |
| 2026-04-27 | $16.45 | $17.35 | $16.45 | $17.35 | 800 | — | 0.00% | $5.87B | — | — |
| 2026-04-24 | $16.84 | $18.00 | $16.75 | $17.35 | 8,900 | — | 0.00% | $5.87B | — | — |
| 2026-04-23 | $16.80 | $17.38 | $16.16 | $16.84 | 13,500 | — | 0.00% | $5.69B | — | — |
| 2026-04-22 | $14.71 | $17.65 | $14.21 | $17.01 | 29,100 | — | 0.01% | $5.75B | — | — |
| 2026-04-21 | $14.32 | $14.98 | $13.76 | $14.80 | 56,200 | — | 0.02% | $5.00B | — | — |
| 2026-04-20 | $14.34 | $14.34 | $14.34 | $14.34 | 900 | — | 0.00% | $4.85B | — | — |
| 2026-04-17 | $14.75 | $14.75 | $14.75 | $14.75 | — | — | — | $4.99B | — | — |
| 2026-04-16 | $14.75 | $14.75 | $14.75 | $14.75 | — | — | — | $4.99B | — | — |
| 2026-04-15 | $14.75 | $14.75 | $14.75 | $14.75 | — | — | — | $4.99B | — | — |
| 2026-04-14 | $14.10 | $14.97 | $13.61 | $14.75 | 12,800 | — | 0.00% | $4.99B | — | — |
| 2026-04-13 | $14.00 | $14.10 | $14.00 | $14.10 | 2,400 | — | 0.00% | $4.77B | — | — |
| 2026-04-10 | $13.31 | $14.30 | $12.90 | $13.92 | 13,700 | — | 0.00% | $4.71B | — | — |
| 2026-04-09 | $13.50 | $13.73 | $13.50 | $13.73 | 1,700 | — | 0.00% | $4.64B | — | — |
| 2026-04-08 | $13.46 | $14.19 | $13.45 | $14.00 | 16,800 | — | 0.00% | $4.73B | — | — |
| 2026-04-07 | $13.00 | $13.63 | $12.85 | $13.50 | 10,800 | — | 0.00% | $4.56B | — | — |
| 2026-04-06 | $12.70 | $13.53 | $12.62 | $13.53 | 5,800 | — | 0.00% | $4.57B | — | — |
| 2026-04-02 | $12.10 | $13.47 | $12.03 | $13.47 | 154,100 | — | 0.05% | $4.55B | — | — |
| 2026-04-01 | $13.00 | $14.00 | $13.00 | $13.70 | 8,800 | — | 0.00% | $4.63B | — | — |
| 2026-03-31 | $13.30 | $13.30 | $13.30 | $13.30 | — | — | — | $4.50B | — | — |
| 2026-03-30 | $13.11 | $13.75 | $11.95 | $13.30 | 11,600 | — | 0.00% | $4.45B | — | — |
| 2026-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | 3,000 | — | 0.00% | $4.52B | — | — |
| 2026-03-26 | $13.70 | $13.70 | $12.68 | $13.30 | 3,900 | — | 0.00% | $4.45B | — | — |
| 2026-03-25 | $13.80 | $13.91 | $13.01 | $13.01 | 6,100 | — | 0.00% | $4.36B | — | — |
| 2026-03-24 | $13.54 | $14.25 | $13.35 | $13.74 | 5,500 | — | 0.00% | $4.60B | — | — |
| 2026-03-23 | $14.17 | $14.24 | $12.74 | $13.45 | 11,700 | — | 0.00% | $4.50B | — | — |
| 2026-03-20 | $12.14 | $14.70 | $12.14 | $14.17 | 21,000 | — | 0.01% | $4.74B | — | — |
| 2026-03-19 | $12.06 | $12.20 | $12.05 | $12.14 | 1,400 | — | 0.00% | $4.06B | — | — |
| 2026-03-18 | $12.30 | $12.30 | $12.19 | $12.29 | 1,000 | — | 0.00% | $4.11B | — | — |
| 2026-03-17 | $12.32 | $12.58 | $12.19 | $12.40 | 1,300 | — | 0.00% | $4.15B | — | — |
| 2026-03-16 | $12.19 | $12.33 | $12.12 | $12.32 | 2,600 | — | 0.00% | $4.12B | — | — |
| 2026-03-13 | $12.56 | $13.31 | $12.31 | $12.45 | 13,600 | — | 0.00% | $4.17B | — | — |
| 2026-03-12 | $12.23 | $12.82 | $12.23 | $12.64 | 8,300 | — | 0.00% | $4.23B | — | — |
| 2026-03-11 | $12.49 | $13.30 | $12.44 | $12.56 | 40,700 | — | 0.01% | $4.21B | — | — |
| 2026-03-10 | $12.81 | $13.14 | $12.45 | $12.80 | 9,100 | — | 0.00% | $4.29B | — | — |
| 2026-03-09 | $13.13 | $13.13 | $13.13 | $13.13 | — | — | — | $4.40B | — | — |
| 2026-03-06 | $12.67 | $13.30 | $12.67 | $13.13 | 25,700 | — | 0.01% | $4.40B | — | — |
| 2026-03-05 | $13.00 | $13.44 | $12.66 | $13.14 | 12,000 | — | 0.00% | $4.40B | — | — |
| 2026-03-04 | $12.39 | $13.00 | $12.38 | $12.95 | 5,200 | — | 0.00% | $4.34B | — | — |
| 2026-03-03 | $12.73 | $12.82 | $12.40 | $12.53 | 6,000 | — | 0.00% | $4.20B | — | — |
| 2026-03-02 | $12.50 | $12.95 | $12.50 | $12.76 | 10,700 | — | 0.00% | $4.27B | — | — |
| 2026-02-27 | $12.91 | $13.01 | $12.72 | $12.72 | 1,800 | — | 0.00% | $4.26B | — | — |
| 2026-02-26 | $12.87 | $12.87 | $12.81 | $12.81 | 1,200 | — | 0.00% | $4.29B | — | — |
| 2026-02-25 | $12.93 | $13.38 | $12.93 | $13.38 | 1,500 | — | 0.00% | $4.48B | — | — |
| 2026-02-24 | $13.00 | $13.45 | $12.72 | $12.83 | 10,600 | — | 0.00% | $4.30B | — | — |
| 2026-02-23 | $13.38 | $13.38 | $12.53 | $13.35 | 9,000 | — | 0.00% | $4.47B | — | — |
| 2026-02-20 | $13.30 | $13.51 | $12.90 | $13.16 | 7,500 | — | 0.00% | $4.41B | — | — |
| 2026-02-19 | $13.61 | $13.64 | $13.25 | $13.50 | 22,000 | — | 0.01% | $4.52B | — | — |
| 2026-02-18 | $13.24 | $15.20 | $13.24 | $14.08 | 22,600 | — | 0.01% | $4.71B | — | — |
| 2026-02-17 | $13.97 | $14.03 | $13.23 | $13.37 | 25,500 | — | 0.01% | $4.48B | — | — |
| 2026-02-13 | $15.30 | $15.30 | $14.00 | $14.95 | 7,400 | — | 0.00% | $5.01B | — | — |
| 2026-02-12 | $14.00 | $16.13 | $13.75 | $14.99 | 18,700 | — | 0.01% | $5.02B | — | — |
| 2026-02-11 | $14.46 | $16.15 | $14.00 | $14.85 | 33,200 | — | 0.01% | $4.97B | — | — |
| 2026-02-10 | $14.14 | $16.70 | $14.13 | $15.05 | 39,100 | — | 0.01% | $5.04B | — | — |
| 2026-02-09 | $15.28 | $16.70 | $14.01 | $15.37 | 122,700 | — | 0.04% | $5.15B | — | — |
| 2026-02-06 | $29.01 | $29.01 | $17.00 | $18.01 | 2,519,800 | — | 0.75% | $6.03B | — | — |
| 2026-02-05 | $11.97 | $12.31 | $11.08 | $12.03 | 17,000 | — | 0.01% | $4.03B | — | — |
| 2026-02-04 | $10.84 | $10.84 | $10.84 | $10.84 | — | — | — | $3.63B | — | — |
| 2026-02-03 | $10.84 | $10.84 | $10.84 | $10.84 | — | — | — | $3.63B | — | — |
| 2026-02-02 | $10.84 | $10.84 | $10.84 | $10.84 | 300 | — | 0.00% | $3.63B | — | — |
| 2026-01-30 | $11.04 | $11.04 | $11.04 | $11.04 | — | — | — | $3.70B | — | — |
| 2026-01-29 | $11.04 | $11.04 | $11.04 | $11.04 | 1,000 | — | 0.00% | $3.70B | — | — |
| 2026-01-28 | $10.78 | $10.78 | $10.78 | $10.78 | — | — | — | $3.61B | — | — |
| 2026-01-27 | $10.57 | $10.78 | $10.57 | $10.78 | 500 | — | 0.00% | $3.61B | — | — |
| 2026-01-26 | $10.80 | $10.80 | $10.80 | $10.80 | — | — | — | $3.62B | — | — |
| 2026-01-23 | $10.43 | $10.80 | $10.32 | $10.80 | 1,100 | — | 0.00% | $3.62B | — | — |
| 2026-01-22 | $10.50 | $10.62 | $10.50 | $10.62 | 1,400 | — | 0.00% | $3.56B | — | — |
| 2026-01-21 | $10.24 | $10.50 | $10.24 | $10.50 | 2,100 | — | 0.00% | $3.52B | — | — |
| 2026-01-20 | $10.20 | $10.24 | $10.20 | $10.24 | 1,400 | — | 0.00% | $3.43B | — | — |
| 2026-01-16 | $10.78 | $10.78 | $10.21 | $10.30 | 7,600 | — | 0.00% | $3.45B | — | — |
| 2026-01-15 | $10.80 | $10.80 | $10.49 | $10.69 | 5,400 | — | 0.00% | $3.58B | — | — |
| 2026-01-14 | $10.85 | $10.87 | $10.50 | $10.50 | 1,700 | — | 0.00% | $3.52B | — | — |
| 2026-01-13 | $11.00 | $11.00 | $10.55 | $10.69 | 3,000 | — | 0.00% | $3.58B | — | — |
| 2026-01-12 | $10.85 | $10.85 | $10.85 | $10.85 | — | — | — | $3.63B | — | — |
| 2026-01-09 | $10.89 | $10.89 | $10.85 | $10.85 | 300 | — | 0.00% | $3.63B | — | — |
| 2026-01-08 | $11.12 | $11.12 | $11.12 | $11.12 | — | — | — | $3.72B | — | — |
| 2026-01-07 | $11.12 | $11.12 | $11.12 | $11.12 | 300 | — | 0.00% | $3.72B | — | — |
| 2026-01-06 | $11.18 | $11.18 | $11.18 | $11.18 | — | — | — | $3.74B | — | — |
| 2026-01-05 | $11.18 | $11.18 | $11.18 | $11.18 | — | — | — | $3.74B | — | — |
| 2026-01-02 | $11.50 | $11.50 | $11.18 | $11.18 | 1,000 | — | 0.00% | $3.74B | — | — |
| 2025-12-31 | $11.82 | $11.82 | $11.82 | $11.82 | 1,400 | — | 0.00% | $3.96B | — | — |
| 2025-12-30 | $11.10 | $11.10 | $11.10 | $11.10 | — | — | — | $3.75B | — | — |
| 2025-12-29 | $11.10 | $11.10 | $11.10 | $11.10 | 400 | — | 0.00% | $3.75B | — | — |
| 2025-12-26 | $11.25 | $11.25 | $11.12 | $11.12 | 500 | — | 0.00% | $3.75B | — | — |
| 2025-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | 400 | — | 0.00% | $3.88B | — | — |
| 2025-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-12-19 | $10.80 | $11.11 | $10.80 | $11.00 | 1,600 | — | 0.00% | $3.71B | — | — |
| 2025-12-18 | $10.80 | $10.80 | $10.80 | $10.80 | 200 | — | 0.00% | $3.65B | — | — |
| 2025-12-17 | $10.91 | $11.04 | $10.87 | $10.87 | 3,800 | — | 0.00% | $3.67B | — | — |
| 2025-12-16 | $11.01 | $11.08 | $10.85 | $11.08 | 3,500 | — | 0.00% | $3.74B | — | — |
| 2025-12-15 | $11.32 | $11.32 | $11.28 | $11.28 | 1,000 | — | 0.00% | $3.81B | — | — |
| 2025-12-12 | $11.58 | $11.58 | $11.26 | $11.28 | 1,700 | — | 0.00% | $3.81B | — | — |
| 2025-12-11 | $11.83 | $12.06 | $10.96 | $10.96 | 2,600 | — | 0.00% | $3.70B | — | — |
| 2025-12-10 | $11.08 | $11.10 | $10.88 | $10.88 | 1,400 | — | 0.00% | $3.67B | — | — |
| 2025-12-09 | $11.00 | $11.00 | $10.85 | $10.85 | 1,200 | — | 0.00% | $3.66B | — | — |
| 2025-12-08 | $11.30 | $11.30 | $11.30 | $11.30 | 800 | — | 0.00% | $3.82B | — | — |
| 2025-12-05 | $10.96 | $10.96 | $10.96 | $10.96 | 1,500 | — | 0.00% | $3.70B | — | — |
| 2025-12-04 | $11.34 | $11.34 | $11.34 | $11.34 | — | — | — | $3.83B | — | — |
| 2025-12-03 | $11.34 | $11.34 | $11.34 | $11.34 | 800 | — | 0.00% | $3.83B | — | — |
| 2025-12-02 | $11.65 | $11.92 | $11.15 | $11.23 | 6,400 | — | 0.00% | $3.79B | — | — |
| 2025-12-01 | $11.17 | $11.53 | $11.11 | $11.52 | 4,000 | — | 0.00% | $3.89B | — | — |
| 2025-11-28 | $11.30 | $11.80 | $11.20 | $11.40 | 3,400 | — | 0.00% | $3.85B | — | — |
| 2025-11-26 | $11.29 | $11.29 | $11.25 | $11.25 | 700 | — | 0.00% | $3.80B | — | — |
| 2025-11-25 | $10.97 | $10.97 | $10.97 | $10.97 | — | — | — | $3.70B | — | — |
| 2025-11-24 | $10.97 | $10.97 | $10.97 | $10.97 | — | — | — | $3.70B | — | — |
| 2025-11-21 | $10.97 | $10.97 | $10.97 | $10.97 | 900 | — | 0.00% | $3.70B | — | — |
| 2025-11-20 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | $3.55B | — | — |
| 2025-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | $3.55B | — | — |
| 2025-11-18 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | $3.55B | — | — |
| 2025-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | $3.55B | — | — |
| 2025-11-14 | $10.50 | $10.50 | $10.50 | $10.50 | 600 | — | 0.00% | $3.55B | — | — |
| 2025-11-13 | $10.30 | $10.30 | $10.30 | $10.30 | — | — | — | $3.48B | — | — |
| 2025-11-12 | $10.30 | $10.30 | $10.30 | $10.30 | — | — | — | $3.48B | — | — |
| 2025-11-11 | $10.30 | $10.30 | $10.30 | $10.30 | — | — | — | $3.48B | — | — |
| 2025-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | — | — | — | $3.48B | — | — |
| 2025-11-07 | $10.30 | $10.30 | $10.30 | $10.30 | 400 | — | 0.00% | $3.48B | — | — |
| 2025-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-11-05 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-11-04 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-11-03 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | $3.71B | — | — |
| 2025-10-30 | $11.00 | $11.00 | $11.00 | $11.00 | 1,400 | — | 0.00% | $3.71B | — | — |
| 2025-10-29 | $11.71 | $11.71 | $11.71 | $11.71 | — | — | — | $3.95B | — | — |
| 2025-10-28 | $12.60 | $12.60 | $11.71 | $11.71 | 800 | — | 0.00% | $3.95B | — | — |
| 2025-10-27 | $11.50 | $11.50 | $11.50 | $11.50 | — | — | — | $3.88B | — | — |
| 2025-10-24 | $11.50 | $11.50 | $11.50 | $11.50 | — | — | — | $3.88B | — | — |
| 2025-10-23 | $11.50 | $11.50 | $11.50 | $11.50 | — | — | — | $3.88B | — | — |
| 2025-10-22 | $11.50 | $11.50 | $11.50 | $11.50 | 400 | — | 0.00% | $3.88B | — | — |
| 2025-10-21 | $11.01 | $11.01 | $11.01 | $11.01 | 400 | — | 0.00% | $3.72B | — | — |
| 2025-10-20 | $10.81 | $10.81 | $10.81 | $10.81 | — | — | — | $3.65B | — | — |
| 2025-10-17 | $10.81 | $10.81 | $10.81 | $10.81 | — | — | — | $3.65B | — | — |
| 2025-10-16 | $10.81 | $10.81 | $10.81 | $10.81 | 700 | — | 0.00% | $3.65B | — | — |
| 2025-10-15 | $10.76 | $10.76 | $10.76 | $10.76 | — | — | — | $3.63B | — | — |
| 2025-10-14 | $10.85 | $10.85 | $10.74 | $10.76 | 2,100 | — | 0.00% | $3.63B | — | — |
| 2025-10-13 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | $3.55B | — | — |
| 2025-10-10 | $10.40 | $10.50 | $10.39 | $10.50 | 600 | — | 0.00% | $3.55B | — | — |
| 2025-10-09 | $11.19 | $11.19 | $11.19 | $11.19 | — | — | — | $3.78B | — | — |
| 2025-10-08 | $11.19 | $11.19 | $11.19 | $11.19 | 300 | — | 0.00% | $3.78B | — | — |
| 2025-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | — | — | — | $3.90B | — | — |
| 2025-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | — | — | — | $3.90B | — | — |
| 2025-10-03 | $11.55 | $11.55 | $11.55 | $11.55 | 200 | — | 0.00% | $3.90B | — | — |
| 2025-10-02 | $11.65 | $11.65 | $11.65 | $11.65 | 200 | — | 0.00% | $3.93B | — | — |
| 2025-10-01 | $12.32 | $12.32 | $12.32 | $12.32 | 1,300 | — | 0.00% | $4.16B | — | — |
| 2025-09-30 | $12.88 | $12.88 | $12.88 | $12.88 | 800 | — | 0.00% | $4.35B | — | — |
| 2025-09-29 | $11.80 | $12.41 | $11.80 | $12.41 | 900 | — | 0.00% | $4.25B | — | — |
| 2025-09-26 | $12.42 | $12.42 | $12.42 | $12.42 | — | — | — | $4.25B | — | — |
| 2025-09-25 | $12.42 | $12.42 | $12.42 | $12.42 | — | — | — | $4.25B | — | — |
| 2025-09-24 | $12.42 | $12.42 | $12.42 | $12.42 | — | — | — | $4.25B | — | — |
| 2025-09-23 | $13.04 | $13.04 | $12.42 | $12.42 | 400 | — | 0.00% | $4.25B | — | — |
| 2025-09-22 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | $3.98B | — | — |
| 2025-09-19 | $11.61 | $11.61 | $11.61 | $11.61 | 3,100 | — | 0.00% | $3.98B | — | — |
| 2025-09-18 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | $3.98B | — | — |
| 2025-09-17 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | $3.98B | — | — |
| 2025-09-16 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | $3.98B | — | — |
| 2025-09-15 | $11.61 | $11.61 | $11.61 | $11.61 | 200 | — | 0.00% | $3.98B | — | — |
| 2025-09-12 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-11 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-10 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-09 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-08 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-05 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-04 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-03 | $12.22 | $12.22 | $12.22 | $12.22 | — | — | — | $4.19B | — | — |
| 2025-09-02 | $12.22 | $12.22 | $12.22 | $12.22 | 200 | — | 0.00% | $4.19B | — | — |
| 2025-08-29 | $11.47 | $11.47 | $11.47 | $11.47 | 200 | — | 0.00% | $3.93B | — | — |
| 2025-08-28 | $11.70 | $11.70 | $11.70 | $11.70 | — | — | — | $4.01B | — | — |
| 2025-08-27 | $11.70 | $11.70 | $11.70 | $11.70 | — | — | — | $4.01B | — | — |
| 2025-08-26 | $11.70 | $11.70 | $11.70 | $11.70 | — | — | — | $4.01B | — | — |
| 2025-08-25 | $11.70 | $11.70 | $11.70 | $11.70 | — | — | — | $4.01B | — | — |
| 2025-08-22 | $11.70 | $11.70 | $11.70 | $11.70 | — | — | — | $4.01B | — | — |
| 2025-08-21 | $11.70 | $12.33 | $11.11 | $11.70 | 1,600 | — | 0.00% | $4.01B | — | — |
| 2025-08-20 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | $4.24B | — | — |
| 2025-08-19 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | $4.24B | — | — |
| 2025-08-18 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | $4.24B | — | — |
| 2025-08-15 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | $4.24B | — | — |
| 2025-08-14 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | $4.24B | — | — |
| 2025-08-13 | $12.39 | $12.39 | $12.39 | $12.39 | 400 | — | 0.00% | $4.24B | — | — |
| 2025-08-12 | $11.01 | $11.01 | $11.01 | $11.01 | — | — | — | $3.77B | — | — |
| 2025-08-11 | $11.04 | $11.04 | $11.01 | $11.01 | 500 | — | 0.00% | $3.77B | — | — |
| 2025-08-08 | $10.85 | $10.85 | $10.85 | $10.85 | 900 | — | 0.00% | $3.72B | — | — |
| 2025-08-07 | $11.40 | $11.40 | $11.40 | $11.40 | — | — | — | $3.90B | — | — |
| 2025-08-06 | $11.40 | $11.40 | $11.40 | $11.40 | — | — | — | $3.90B | — | — |
| 2025-08-05 | $11.28 | $11.50 | $11.28 | $11.40 | 600 | — | 0.00% | $3.90B | — | — |
| 2025-08-04 | $10.61 | $11.25 | $10.46 | $11.25 | 7,500 | — | 0.00% | $3.85B | — | — |
| 2025-08-01 | $10.76 | $11.27 | $10.40 | $10.40 | 6,700 | — | 0.00% | $3.56B | — | — |
| 2025-07-31 | $10.20 | $10.20 | $10.20 | $10.20 | 1,200 | — | 0.00% | $3.49B | — | — |
| 2025-07-30 | $9.79 | $9.79 | $9.79 | $9.79 | 600 | — | 0.00% | $3.35B | — | — |
| 2025-07-29 | $9.89 | $9.89 | $9.89 | $9.89 | — | — | — | $3.39B | — | — |
| 2025-07-28 | $10.00 | $10.00 | $9.89 | $9.89 | 1,700 | — | 0.00% | $3.39B | — | — |
| 2025-07-25 | $9.94 | $9.94 | $9.94 | $9.94 | — | — | — | $3.40B | — | — |
| 2025-07-24 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 | — | 0.00% | $3.40B | — | — |
| 2025-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | — | — | — | $3.41B | — | — |
| 2025-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | 1,100 | — | 0.00% | $3.41B | — | — |
| 2025-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | — | — | — | $3.41B | — | — |
| 2025-07-18 | $9.95 | $9.95 | $9.95 | $9.95 | 100 | — | 0.00% | $3.41B | — | — |
| 2025-07-17 | $10.01 | $10.01 | $10.01 | $10.01 | — | — | — | $3.43B | — | — |
| 2025-07-16 | $10.01 | $10.01 | $10.01 | $10.01 | — | — | — | $3.43B | — | — |
| 2025-07-15 | $10.01 | $10.01 | $10.01 | $10.01 | 1,300 | — | 0.00% | $3.43B | — | — |
| 2025-07-14 | $9.99 | $10.00 | $9.95 | $10.00 | 1,000 | — | 0.00% | $3.42B | — | — |
| 2025-07-11 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-10 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-09 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-08 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-07 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-03 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-02 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-07-01 | $9.57 | $9.57 | $9.57 | $9.57 | — | — | — | $3.28B | — | — |
| 2025-06-30 | $10.30 | $10.30 | $9.57 | $9.57 | 700 | — | 0.00% | $3.28B | — | — |
| 2025-06-27 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-26 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-25 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-24 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-23 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-20 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-18 | $9.60 | $9.60 | $9.60 | $9.60 | — | — | — | — | — | — |
| 2025-06-17 | $9.90 | $10.41 | $9.58 | $9.60 | 2,700 | — | — | — | — | — |
| 2025-06-16 | $10.10 | $10.10 | $10.10 | $10.10 | 200 | — | — | — | — | — |
| 2025-06-13 | $9.92 | $9.92 | $9.92 | $9.92 | — | — | — | — | — | — |
| 2025-06-12 | $9.92 | $9.92 | $9.92 | $9.92 | — | — | — | — | — | — |
| 2025-06-11 | $9.92 | $9.92 | $9.92 | $9.92 | 600 | — | — | — | — | — |
| 2025-06-10 | $9.47 | $9.73 | $9.47 | $9.73 | 1,000 | — | — | — | — | — |
| 2025-06-09 | $9.89 | $9.89 | $9.89 | $9.89 | 500 | — | — | — | — | — |
| 2025-06-06 | $9.61 | $9.61 | $9.61 | $9.61 | — | — | — | — | — | — |
| 2025-06-05 | $9.81 | $9.85 | $9.45 | $9.61 | 7,900 | — | — | — | — | — |
| 2025-06-04 | $9.29 | $9.29 | $9.29 | $9.29 | — | — | — | — | — | — |
| 2025-06-03 | $9.84 | $9.84 | $9.29 | $9.29 | 1,100 | — | — | — | — | — |
| 2025-06-02 | $9.58 | $9.58 | $9.58 | $9.58 | — | — | — | — | — | — |
| 2025-05-30 | $9.58 | $9.58 | $9.58 | $9.58 | 200 | — | — | — | — | — |
| 2025-05-29 | $9.58 | $9.58 | $9.58 | $9.58 | — | — | — | — | — | — |
| 2025-05-28 | $9.58 | $9.58 | $9.58 | $9.58 | — | — | — | — | — | — |
| 2025-05-27 | $9.58 | $9.58 | $9.58 | $9.58 | — | — | — | — | — | — |
| 2025-05-23 | $9.58 | $9.58 | $9.58 | $9.58 | 300 | — | — | — | — | — |
| 2025-05-22 | $9.56 | $9.56 | $9.56 | $9.56 | — | — | — | — | — | — |
| 2025-05-21 | $9.70 | $9.70 | $9.56 | $9.56 | 3,000 | — | — | — | — | — |
| 2025-05-20 | $9.49 | $9.49 | $9.49 | $9.49 | 200 | — | — | — | — | — |
| 2025-05-19 | $9.35 | $9.73 | $9.35 | $9.73 | 1,000 | — | — | — | — | — |
| 2025-05-16 | $9.40 | $9.40 | $9.40 | $9.40 | — | — | — | — | — | — |
| 2025-05-15 | $9.40 | $9.40 | $9.40 | $9.40 | — | — | — | — | — | — |
| 2025-05-14 | $9.40 | $9.40 | $9.40 | $9.40 | 900 | — | — | — | — | — |
| 2025-05-13 | $9.38 | $9.38 | $9.15 | $9.15 | 1,700 | — | — | — | — | — |
| 2025-05-12 | $9.38 | $9.38 | $9.38 | $9.38 | 500 | — | — | — | — | — |
| 2025-05-09 | $9.54 | $9.54 | $9.54 | $9.54 | — | — | — | — | — | — |
| 2025-05-08 | $9.54 | $9.55 | $9.35 | $9.54 | 1,000 | — | — | — | — | — |
| 2025-05-07 | $9.20 | $9.20 | $9.20 | $9.20 | 1,700 | — | — | — | — | — |
| 2025-05-06 | $9.54 | $9.54 | $9.50 | $9.50 | 800 | — | — | — | — | — |
| 2025-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | 400 | — | — | — | — | — |
| 2025-05-02 | $10.01 | $10.15 | $9.80 | $9.80 | 1,400 | — | — | — | — | — |
| 2025-05-01 | $10.53 | $11.10 | $10.53 | $11.10 | 600 | — | — | — | — | — |
| 2025-04-30 | $10.83 | $11.00 | $10.72 | $11.00 | 1,600 | — | — | — | — | — |
| 2025-04-29 | $10.76 | $10.76 | $10.76 | $10.76 | — | — | — | — | — | — |
| 2025-04-28 | $10.76 | $10.76 | $10.76 | $10.76 | 200 | — | — | — | — | — |
| 2025-04-25 | $11.27 | $11.27 | $10.54 | $10.54 | 3,200 | — | — | — | — | — |
| 2025-04-24 | $10.65 | $10.65 | $10.65 | $10.65 | 500 | — | — | — | — | — |
| 2025-04-23 | $10.31 | $10.31 | $10.31 | $10.31 | 400 | — | — | — | — | — |
| 2025-04-22 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2025-04-21 | $10.99 | $10.99 | $10.50 | $10.50 | 1,400 | — | — | — | — | — |
| 2025-04-17 | $10.14 | $10.14 | $10.14 | $10.14 | — | — | — | — | — | — |
| 2025-04-16 | $10.14 | $10.14 | $10.14 | $10.14 | — | — | — | — | — | — |
| 2025-04-15 | $10.14 | $10.14 | $10.14 | $10.14 | — | — | — | — | — | — |
| 2025-04-14 | $10.14 | $10.14 | $10.14 | $10.14 | — | — | — | — | — | — |
| 2025-04-11 | $10.14 | $10.14 | $10.14 | $10.14 | — | — | — | — | — | — |
| 2025-04-10 | $10.14 | $10.14 | $10.14 | $10.14 | 500 | — | — | — | — | — |
| 2025-04-09 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | — | — | — |
| 2025-04-08 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | — | — | — |
| 2025-04-07 | $11.00 | $11.00 | $11.00 | $11.00 | — | — | — | — | — | — |
| 2025-04-04 | $10.80 | $11.00 | $10.80 | $11.00 | 700 | — | — | — | — | — |
| 2025-04-03 | $11.00 | $11.00 | $11.00 | $11.00 | 200 | — | — | — | — | — |
| 2025-04-02 | $11.64 | $11.64 | $11.64 | $11.64 | — | — | — | — | — | — |
| 2025-04-01 | $11.64 | $11.64 | $11.64 | $11.64 | — | — | — | — | — | — |
| 2025-03-31 | $11.64 | $11.64 | $11.64 | $11.64 | — | — | — | — | — | — |
| 2025-03-28 | $11.64 | $11.64 | $11.64 | $11.64 | — | — | — | — | — | — |
| 2025-03-27 | $11.94 | $11.94 | $11.60 | $11.64 | 2,200 | — | — | — | — | — |
| 2025-03-26 | $11.99 | $11.99 | $11.99 | $11.99 | — | — | — | — | — | — |
| 2025-03-25 | $11.99 | $11.99 | $11.99 | $11.99 | — | — | — | — | — | — |
| 2025-03-24 | $11.80 | $11.99 | $11.65 | $11.99 | 1,100 | — | — | — | — | — |
| 2025-03-21 | $11.70 | $12.07 | $11.51 | $11.51 | 6,100 | — | — | — | — | — |
| 2025-03-20 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | — | — | — |
| 2025-03-19 | $11.61 | $11.61 | $11.61 | $11.61 | — | — | — | — | — | — |
| 2025-03-18 | $11.70 | $11.70 | $11.60 | $11.61 | 700 | — | — | — | — | — |
| 2025-03-17 | $11.71 | $12.15 | $11.71 | $11.80 | 1,200 | — | — | — | — | — |
| 2025-03-14 | $12.00 | $12.00 | $12.00 | $12.00 | — | — | — | — | — | — |
| 2025-03-13 | $12.00 | $12.00 | $12.00 | $12.00 | — | — | — | — | — | — |
| 2025-03-12 | $12.00 | $12.00 | $12.00 | $12.00 | 800 | — | — | — | — | — |
| 2025-03-11 | $12.22 | $12.22 | $12.22 | $12.22 | 200 | — | — | — | — | — |
| 2025-03-10 | $11.04 | $11.82 | $11.04 | $11.70 | 1,000 | — | — | — | — | — |
| 2025-03-07 | $10.93 | $10.93 | $10.93 | $10.93 | — | — | — | — | — | — |
| 2025-03-06 | $10.93 | $10.93 | $10.93 | $10.93 | — | — | — | — | — | — |
| 2025-03-05 | $10.34 | $10.93 | $10.34 | $10.93 | 1,200 | — | — | — | — | — |
| 2025-03-04 | $11.18 | $11.50 | $11.18 | $11.30 | 1,500 | — | — | — | — | — |
| 2025-03-03 | $11.41 | $11.41 | $11.41 | $11.41 | 400 | — | — | — | — | — |
| 2025-02-28 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-27 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-26 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-25 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-24 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-21 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-20 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-19 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-18 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-14 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-13 | $11.11 | $11.11 | $11.11 | $11.11 | — | — | — | — | — | — |
| 2025-02-12 | $11.40 | $11.40 | $11.11 | $11.11 | 500 | — | — | — | — | — |
| 2025-02-11 | $11.02 | $11.02 | $11.02 | $11.02 | — | — | — | — | — | — |
| 2025-02-10 | $11.02 | $11.02 | $11.02 | $11.02 | — | — | — | — | — | — |
| 2025-02-07 | $11.02 | $11.02 | $11.02 | $11.02 | 500 | — | — | — | — | — |
| 2025-02-06 | $11.11 | $11.11 | $11.11 | $11.11 | 300 | — | — | — | — | — |
| 2025-02-05 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-02-04 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-02-03 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-01-31 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | — | — | — | — | — | — |
| 2025-01-28 | $11.90 | $11.90 | $11.75 | $11.75 | 800 | — | — | — | — | — |
| 2025-01-27 | $11.93 | $11.93 | $11.90 | $11.92 | 700 | — | — | — | — | — |
| 2025-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | — | — | — | — | — | — |
| 2025-01-23 | $12.05 | $12.05 | $12.05 | $12.05 | — | — | — | — | — | — |
| 2025-01-22 | $12.05 | $12.05 | $12.05 | $12.05 | — | — | — | — | — | — |
| 2025-01-21 | $12.05 | $12.05 | $12.05 | $12.05 | — | — | — | — | — | — |
| 2025-01-17 | $12.05 | $12.05 | $12.05 | $12.05 | 200 | — | — | — | — | — |
| 2025-01-16 | $12.10 | $12.10 | $12.10 | $12.10 | — | — | — | — | — | — |
| 2025-01-15 | $12.10 | $12.10 | $12.10 | $12.10 | 200 | — | — | — | — | — |
| 2025-01-14 | $12.21 | $12.21 | $12.21 | $12.21 | 3,000 | — | — | — | — | — |
| 2025-01-13 | $12.69 | $12.69 | $12.69 | $12.69 | — | — | — | — | — | — |
| 2025-01-10 | $12.69 | $12.69 | $12.69 | $12.69 | 200 | — | — | — | — | — |
| 2025-01-08 | $13.01 | $13.01 | $13.01 | $13.01 | — | — | — | — | — | — |
| 2025-01-07 | $13.01 | $13.01 | $13.01 | $13.01 | — | — | — | — | — | — |
| 2025-01-06 | $13.01 | $13.01 | $13.01 | $13.01 | 900 | — | — | — | — | — |
| 2025-01-03 | $13.59 | $13.59 | $13.59 | $13.59 | — | — | — | — | — | — |
| 2025-01-02 | $13.59 | $13.59 | $13.59 | $13.59 | 300 | — | — | — | — | — |
| 2024-12-31 | $12.95 | $12.95 | $12.95 | $12.95 | — | — | — | — | — | — |
| 2024-12-30 | $12.95 | $12.95 | $12.95 | $12.95 | 300 | — | — | — | — | — |
| 2024-12-27 | $12.07 | $12.07 | $12.07 | $12.07 | — | — | — | — | — | — |
| 2024-12-26 | $12.07 | $12.07 | $12.07 | $12.07 | — | — | — | — | — | — |
| 2024-12-24 | $12.07 | $12.07 | $12.07 | $12.07 | — | — | — | — | — | — |
| 2024-12-23 | $12.07 | $12.07 | $12.07 | $12.07 | 1,200 | — | — | — | — | — |
| 2024-12-20 | $11.80 | $12.75 | $11.80 | $12.75 | 1,700 | — | — | — | — | — |
| 2024-12-19 | $12.40 | $12.40 | $12.40 | $12.40 | 300 | — | — | — | — | — |
| 2024-12-18 | $12.55 | $12.55 | $12.00 | $12.00 | 500 | — | — | — | — | — |
| 2024-12-17 | $12.31 | $13.16 | $12.28 | $13.16 | 800 | — | — | — | — | — |
| 2024-12-16 | $13.46 | $13.46 | $13.46 | $13.46 | — | — | — | — | — | — |
| 2024-12-13 | $13.46 | $13.46 | $13.46 | $13.46 | 300 | — | — | — | — | — |
| 2024-12-12 | $12.86 | $12.86 | $12.86 | $12.86 | — | — | — | — | — | — |
| 2024-12-11 | $12.75 | $12.86 | $12.75 | $12.86 | 500 | — | — | — | — | — |
| 2024-12-10 | $12.61 | $12.61 | $12.61 | $12.61 | — | — | — | — | — | — |
| 2024-12-09 | $12.61 | $12.61 | $12.61 | $12.61 | 1,600 | — | — | — | — | — |
| 2024-12-06 | $14.38 | $14.38 | $13.40 | $13.40 | 1,400 | — | — | — | — | — |
| 2024-12-05 | $13.90 | $13.90 | $13.67 | $13.67 | 800 | — | — | — | — | — |
| 2024-12-04 | $13.94 | $14.91 | $13.93 | $14.24 | 1,200 | — | — | — | — | — |
| 2024-12-03 | $14.78 | $14.78 | $14.78 | $14.78 | 600 | — | — | — | — | — |
| 2024-12-02 | $14.59 | $14.59 | $14.07 | $14.07 | 1,800 | — | — | — | — | — |
| 2024-11-29 | $13.95 | $14.00 | $13.95 | $14.00 | 700 | — | — | — | — | — |
| 2024-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | — | — | — | — | — | — |
| 2024-11-26 | $13.80 | $13.80 | $13.46 | $13.50 | 2,300 | — | — | — | — | — |
| 2024-11-25 | $13.18 | $13.18 | $13.18 | $13.18 | — | — | — | — | — | — |
| 2024-11-22 | $13.18 | $13.18 | $13.18 | $13.18 | 900 | — | — | — | — | — |
| 2024-11-21 | $13.03 | $13.03 | $13.03 | $13.03 | 1,300 | — | — | — | — | — |
| 2024-11-20 | $12.50 | $13.40 | $12.50 | $13.20 | 8,300 | — | — | — | — | — |
| 2024-11-19 | $12.40 | $12.78 | $12.20 | $12.56 | 5,000 | — | — | — | — | — |
| 2024-11-18 | $12.01 | $12.01 | $12.00 | $12.00 | 900 | — | — | — | — | — |
| 2024-11-15 | $12.22 | $13.07 | $12.22 | $12.52 | 4,500 | — | — | — | — | — |
| 2024-11-14 | $12.54 | $12.94 | $12.11 | $12.31 | 11,800 | — | — | — | — | — |
| 2024-11-13 | $11.91 | $12.87 | $11.38 | $11.96 | 20,100 | — | — | — | — | — |
| 2024-11-12 | $21.80 | $21.80 | $20.82 | $20.82 | 800 | — | — | — | — | — |
| 2024-11-11 | $20.85 | $20.85 | $20.21 | $20.23 | 1,600 | — | — | — | — | — |
| 2024-11-08 | $19.71 | $19.71 | $19.71 | $19.71 | 400 | — | — | — | — | — |
| 2024-11-07 | $19.99 | $19.99 | $19.99 | $19.99 | — | — | — | — | — | — |
| 2024-11-06 | $20.58 | $20.58 | $19.99 | $19.99 | 500 | — | — | — | — | — |
| 2024-11-05 | $20.40 | $20.48 | $20.18 | $20.25 | 2,600 | — | — | — | — | — |
| 2024-11-04 | $20.49 | $20.69 | $20.49 | $20.69 | 400 | — | — | — | — | — |
| 2024-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | — | — | — | — | — | — |
| 2024-10-31 | $19.75 | $19.75 | $19.73 | $19.75 | 11,300 | — | — | — | — | — |
| 2024-10-30 | $20.50 | $20.63 | $20.45 | $20.55 | 3,100 | — | — | — | — | — |
| 2024-10-29 | $20.60 | $20.60 | $20.60 | $20.60 | — | — | — | — | — | — |
| 2024-10-28 | $20.60 | $20.60 | $20.60 | $20.60 | — | — | — | — | — | — |
| 2024-10-25 | $20.60 | $20.60 | $20.60 | $20.60 | — | — | — | — | — | — |
| 2024-10-24 | $20.75 | $20.75 | $20.57 | $20.60 | 1,400 | — | — | — | — | — |
| 2024-10-23 | $21.05 | $21.05 | $21.05 | $21.05 | 200 | — | — | — | — | — |
| 2024-10-22 | $21.60 | $21.60 | $21.60 | $21.60 | — | — | — | — | — | — |
| 2024-10-21 | $21.60 | $21.60 | $21.60 | $21.60 | — | — | — | — | — | — |
| 2024-10-18 | $21.60 | $21.60 | $21.60 | $21.60 | — | — | — | — | — | — |
| 2024-10-17 | $21.60 | $21.60 | $21.60 | $21.60 | — | — | — | — | — | — |
| 2024-10-16 | $21.71 | $21.71 | $21.60 | $21.60 | 2,500 | — | — | — | — | — |
| 2024-10-15 | $21.30 | $21.30 | $21.30 | $21.30 | 300 | — | — | — | — | — |
| 2024-10-14 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2024-10-11 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2024-10-10 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2024-10-09 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2024-10-08 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2024-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | 200 | — | — | — | — | — |
| 2024-10-04 | $20.71 | $20.71 | $20.71 | $20.71 | 300 | — | — | — | — | — |
| 2024-10-03 | $20.90 | $20.90 | $20.90 | $20.90 | — | — | — | — | — | — |
| 2024-10-02 | $20.90 | $20.90 | $20.90 | $20.90 | — | — | — | — | — | — |
| 2024-10-01 | $20.90 | $20.90 | $20.90 | $20.90 | 300 | — | — | — | — | — |
| 2024-09-30 | $20.85 | $20.85 | $20.85 | $20.85 | 100 | — | — | — | — | — |
| 2024-09-27 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2024-09-26 | $21.90 | $21.90 | $21.90 | $21.90 | 300 | — | — | — | — | — |
| 2024-09-25 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2024-09-24 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2024-09-23 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2024-09-20 | $20.77 | $21.30 | $20.33 | $21.30 | 22,900 | — | — | — | — | — |
| 2024-09-19 | $20.28 | $20.28 | $20.28 | $20.28 | 1,000 | — | — | — | — | — |
| 2024-09-18 | $20.24 | $20.24 | $20.23 | $20.23 | 700 | — | — | — | — | — |
| 2024-09-17 | $20.12 | $20.12 | $20.12 | $20.12 | 900 | — | — | — | — | — |
| 2024-09-16 | $19.97 | $19.97 | $19.97 | $19.97 | 800 | — | — | — | — | — |
| 2024-09-13 | $19.67 | $19.67 | $19.67 | $19.67 | 500 | — | — | — | — | — |
| 2024-09-12 | $19.46 | $19.46 | $19.42 | $19.44 | 1,300 | — | — | — | — | — |
| 2024-09-11 | $19.50 | $19.50 | $19.20 | $19.20 | 1,200 | — | — | — | — | — |
| 2024-09-10 | $19.51 | $19.70 | $19.48 | $19.70 | 1,700 | — | — | — | — | — |
| 2024-09-09 | $19.78 | $19.91 | $19.78 | $19.91 | 1,000 | — | — | — | — | — |
| 2024-09-06 | $20.41 | $20.41 | $19.76 | $19.76 | 700 | — | — | — | — | — |
| 2024-09-05 | $19.24 | $19.24 | $19.24 | $19.24 | — | — | — | — | — | — |
| 2024-09-04 | $19.24 | $19.24 | $19.24 | $19.24 | — | — | — | — | — | — |
| 2024-09-03 | $19.24 | $19.24 | $19.24 | $19.24 | 500 | — | — | — | — | — |
| 2024-08-30 | $19.14 | $19.14 | $19.14 | $19.14 | — | — | — | — | — | — |
| 2024-08-29 | $19.14 | $19.14 | $19.14 | $19.14 | 100 | — | — | — | — | — |
| 2024-08-28 | $19.27 | $19.27 | $19.27 | $19.27 | 100 | — | — | — | — | — |
| 2024-08-27 | $19.79 | $19.79 | $19.79 | $19.79 | — | — | — | — | — | — |
| 2024-08-26 | $19.79 | $19.79 | $19.79 | $19.79 | — | — | — | — | — | — |
| 2024-08-23 | $19.79 | $19.79 | $19.79 | $19.79 | 300 | — | — | — | — | — |
| 2024-08-22 | $18.68 | $18.68 | $18.68 | $18.68 | — | — | — | — | — | — |
| 2024-08-21 | $18.68 | $18.68 | $18.68 | $18.68 | — | — | — | — | — | — |
| 2024-08-20 | $18.76 | $18.76 | $18.68 | $18.68 | 2,700 | — | — | — | — | — |
| 2024-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | 200 | — | — | — | — | — |
| 2024-08-16 | $19.00 | $19.00 | $19.00 | $19.00 | 100 | — | — | — | — | — |
| 2024-08-15 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2024-08-14 | $19.00 | $19.00 | $19.00 | $19.00 | 300 | — | — | — | — | — |
| 2024-08-13 | $18.94 | $18.94 | $18.94 | $18.94 | 100 | — | — | — | — | — |
| 2024-08-12 | $18.92 | $18.92 | $18.92 | $18.92 | — | — | — | — | — | — |
| 2024-08-09 | $18.92 | $18.92 | $18.92 | $18.92 | 100 | — | — | — | — | — |
| 2024-08-08 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-08-07 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-08-06 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-08-05 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-08-02 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-08-01 | $20.02 | $20.02 | $20.02 | $20.02 | — | — | — | — | — | — |
| 2024-07-31 | $20.02 | $20.02 | $20.02 | $20.02 | 100 | — | — | — | — | — |
| 2024-07-30 | $19.76 | $19.76 | $19.76 | $19.76 | 200 | — | — | — | — | — |
| 2024-07-29 | $19.21 | $19.21 | $19.21 | $19.21 | 200 | — | — | — | — | — |
| 2024-07-26 | $18.83 | $18.83 | $18.83 | $18.83 | — | — | — | — | — | — |
| 2024-07-25 | $18.83 | $18.83 | $18.83 | $18.83 | — | — | — | — | — | — |
| 2024-07-24 | $18.83 | $18.83 | $18.83 | $18.83 | 1,000 | — | — | — | — | — |
| 2024-07-23 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2024-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2024-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | 100 | — | — | — | — | — |
| 2024-07-18 | $19.40 | $19.40 | $18.87 | $18.87 | 1,300 | — | — | — | — | — |
| 2024-07-17 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2024-07-16 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2024-07-15 | $18.99 | $18.99 | $18.99 | $18.99 | 600 | — | — | — | — | — |
| 2024-07-12 | $18.22 | $18.22 | $18.22 | $18.22 | — | — | — | — | — | — |
| 2024-07-11 | $18.22 | $18.22 | $18.22 | $18.22 | 100 | — | — | — | — | — |
| 2024-07-10 | $18.18 | $18.22 | $18.17 | $18.22 | 1,300 | — | — | — | — | — |
| 2024-07-09 | $18.15 | $18.15 | $18.15 | $18.15 | 200 | — | — | — | — | — |
| 2024-07-08 | $17.63 | $17.63 | $17.63 | $17.63 | 300 | — | — | — | — | — |
| 2024-07-05 | $17.63 | $17.63 | $17.63 | $17.63 | 400 | — | — | — | — | — |
| 2024-07-03 | $17.77 | $17.77 | $17.77 | $17.77 | — | — | — | — | — | — |
| 2024-07-02 | $17.77 | $17.77 | $17.77 | $17.77 | 200 | — | — | — | — | — |
| 2024-07-01 | $17.58 | $17.58 | $17.58 | $17.58 | 200 | — | — | — | — | — |
| 2024-06-28 | $17.20 | $17.20 | $17.20 | $17.20 | — | — | — | — | — | — |
| 2024-06-27 | $17.20 | $17.20 | $17.20 | $17.20 | — | — | — | — | — | — |
| 2024-06-26 | $17.20 | $17.20 | $17.20 | $17.20 | — | — | — | — | — | — |
| 2024-06-25 | $17.20 | $17.20 | $17.20 | $17.20 | — | — | — | — | — | — |
| 2024-06-24 | $17.20 | $17.20 | $17.20 | $17.20 | 300 | — | — | — | — | — |
| 2024-06-21 | $17.68 | $18.09 | $17.20 | $17.20 | 1,200 | — | — | — | — | — |
| 2024-06-20 | $17.18 | $17.18 | $17.18 | $17.18 | 300 | — | — | — | — | — |
| 2024-06-18 | $17.18 | $17.18 | $17.18 | $17.18 | 200 | — | — | — | — | — |
| 2024-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | 300 | — | — | — | — | — |
| 2024-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | — | — | — | — | — | — |
| 2024-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | — | — | — | — | — | — |
| 2024-06-12 | $18.10 | $18.10 | $18.10 | $18.10 | 100 | — | — | — | — | — |
| 2024-06-11 | $18.10 | $18.10 | $18.10 | $18.10 | 200 | — | — | — | — | — |
| 2024-06-10 | $18.60 | $18.60 | $18.60 | $18.60 | — | — | — | — | — | — |
| 2024-06-07 | $18.60 | $18.60 | $18.60 | $18.60 | 100 | — | — | — | — | — |
| 2024-06-06 | $18.56 | $18.56 | $18.56 | $18.56 | 100 | — | — | — | — | — |
| 2024-06-05 | $18.07 | $18.07 | $17.77 | $18.00 | 1,100 | — | — | — | — | — |
| 2024-06-04 | $16.70 | $17.75 | $16.70 | $17.75 | 1,800 | — | — | — | — | — |
| 2024-06-03 | $16.50 | $16.50 | $16.36 | $16.50 | 1,400 | — | — | — | — | — |
| 2024-05-31 | $16.61 | $16.61 | $16.61 | $16.61 | 200 | — | — | — | — | — |
| 2024-05-30 | $16.85 | $16.85 | $16.12 | $16.14 | 2,800 | — | — | — | — | — |
| 2024-05-29 | $16.34 | $16.84 | $16.34 | $16.84 | 1,400 | — | — | — | — | — |
| 2024-05-28 | $18.12 | $18.12 | $18.12 | $18.12 | 200 | — | — | — | — | — |
| 2024-05-24 | $16.85 | $16.90 | $16.85 | $16.90 | 500 | — | — | — | — | — |
| 2024-05-23 | $16.64 | $16.88 | $16.64 | $16.88 | 1,000 | — | — | — | — | — |
| 2024-05-22 | $17.87 | $17.87 | $17.87 | $17.87 | — | — | — | — | — | — |
| 2024-05-21 | $17.87 | $17.87 | $17.87 | $17.87 | — | — | — | — | — | — |
| 2024-05-20 | $17.87 | $17.87 | $17.87 | $17.87 | — | — | — | — | — | — |
| 2024-05-17 | $17.32 | $17.87 | $17.32 | $17.87 | 700 | — | — | — | — | — |
| 2024-05-16 | $17.17 | $17.17 | $17.17 | $17.17 | 400 | — | — | — | — | — |
| 2024-05-15 | $16.70 | $16.70 | $16.70 | $16.70 | 100 | — | — | — | — | — |
| 2024-05-14 | $16.70 | $16.70 | $16.70 | $16.70 | 300 | — | — | — | — | — |
| 2024-05-13 | $16.70 | $16.70 | $16.70 | $16.70 | — | — | — | — | — | — |
| 2024-05-10 | $18.19 | $18.19 | $16.67 | $16.70 | 8,500 | — | — | — | — | — |
| 2024-05-09 | $17.23 | $17.23 | $16.50 | $17.20 | 2,500 | — | — | — | — | — |
| 2024-05-08 | $18.01 | $18.01 | $16.88 | $16.88 | 19,800 | — | — | — | — | — |
| 2024-05-07 | $17.40 | $17.66 | $17.39 | $17.66 | 18,400 | — | — | — | — | — |
| 2024-05-06 | $17.49 | $17.50 | $17.36 | $17.50 | 1,300 | — | — | — | — | — |
| 2024-05-03 | $16.29 | $16.29 | $16.29 | $16.29 | — | — | — | — | — | — |
| 2024-05-02 | $16.29 | $16.29 | $16.29 | $16.29 | — | — | — | — | — | — |
| 2024-05-01 | $16.29 | $16.29 | $16.29 | $16.29 | 8,700 | — | — | — | — | — |
| 2024-04-30 | $16.40 | $16.48 | $16.01 | $16.03 | 2,000 | — | — | — | — | — |
| 2024-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | 36,500 | — | — | — | — | — |
| 2024-04-26 | $16.33 | $16.33 | $16.33 | $16.33 | — | — | — | — | — | — |
| 2024-04-25 | $16.33 | $16.33 | $16.33 | $16.33 | — | — | — | — | — | — |
| 2024-04-24 | $16.33 | $16.33 | $16.33 | $16.33 | — | — | — | — | — | — |
| 2024-04-23 | $16.33 | $16.33 | $16.33 | $16.33 | — | — | — | — | — | — |
| 2024-04-22 | $16.33 | $16.33 | $16.33 | $16.33 | — | — | — | — | — | — |
| 2024-04-19 | $16.33 | $16.33 | $16.33 | $16.33 | 400 | — | — | — | — | — |
| 2024-04-18 | $16.48 | $16.48 | $16.48 | $16.48 | 400 | — | — | — | — | — |
| 2024-04-17 | $16.40 | $16.51 | $16.09 | $16.18 | 4,700 | — | — | — | — | — |
| 2024-04-16 | $16.94 | $16.94 | $16.94 | $16.94 | 400 | — | — | — | — | — |
| 2024-04-15 | $17.13 | $17.13 | $17.13 | $17.13 | — | — | — | — | — | — |
| 2024-04-12 | $17.13 | $17.13 | $17.13 | $17.13 | — | — | — | — | — | — |
| 2024-04-11 | $17.13 | $17.13 | $17.13 | $17.13 | 200 | — | — | — | — | — |
| 2024-04-10 | $17.13 | $17.13 | $17.13 | $17.13 | 100 | — | — | — | — | — |
| 2024-04-09 | $17.32 | $17.32 | $17.25 | $17.25 | 400 | — | — | — | — | — |
| 2024-04-08 | $17.13 | $17.13 | $17.13 | $17.13 | 200 | — | — | — | — | — |
| 2024-04-05 | $17.16 | $17.16 | $17.16 | $17.16 | — | — | — | — | — | — |
| 2024-04-04 | $17.16 | $17.16 | $17.16 | $17.16 | — | — | — | — | — | — |
| 2024-04-03 | $17.16 | $17.16 | $17.16 | $17.16 | — | — | — | — | — | — |
| 2024-04-02 | $16.50 | $17.16 | $16.50 | $17.16 | 500 | — | — | — | — | — |
| 2024-04-01 | $17.52 | $17.52 | $17.52 | $17.52 | 300 | — | — | — | — | — |
| 2024-03-28 | $16.97 | $16.97 | $16.87 | $16.95 | 4,000 | — | — | — | — | — |
| 2024-03-27 | $17.05 | $17.05 | $17.05 | $17.05 | 200 | — | — | — | — | — |
| 2024-03-26 | $16.76 | $16.76 | $16.76 | $16.76 | 100 | — | — | — | — | — |
| 2024-03-25 | $16.99 | $16.99 | $16.99 | $16.99 | — | — | — | — | — | — |
| 2024-03-22 | $16.99 | $16.99 | $16.99 | $16.99 | — | — | — | — | — | — |
| 2024-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | — | — | — | — | — | — |
| 2024-03-20 | $16.99 | $16.99 | $16.99 | $16.99 | — | — | — | — | — | — |
| 2024-03-19 | $17.69 | $17.69 | $16.99 | $16.99 | 400 | — | — | — | — | — |
| 2024-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | 300 | — | — | — | — | — |
| 2024-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | — | — | — | — | — | — |
| 2024-03-14 | $17.08 | $18.00 | $17.08 | $18.00 | 2,400 | — | — | — | — | — |
| 2024-03-13 | $17.39 | $17.55 | $17.21 | $17.21 | 14,300 | — | — | — | — | — |
| 2024-03-12 | $17.74 | $17.74 | $17.74 | $17.74 | 10,000 | — | — | — | — | — |
| 2024-03-11 | $17.66 | $17.75 | $17.66 | $17.74 | 1,300 | — | — | — | — | — |
| 2024-03-08 | $17.45 | $17.45 | $17.45 | $17.45 | 200 | — | — | — | — | — |
| 2024-03-07 | $17.07 | $17.15 | $17.07 | $17.15 | 500 | — | — | — | — | — |
| 2024-03-06 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2024-03-05 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2024-03-04 | $17.51 | $17.51 | $17.51 | $17.51 | 500 | — | — | — | — | — |
| 2024-03-01 | $17.70 | $17.70 | $17.70 | $17.70 | — | — | — | — | — | — |
| 2024-02-29 | $17.70 | $17.70 | $17.70 | $17.70 | — | — | — | — | — | — |
| 2024-02-28 | $17.70 | $17.70 | $17.70 | $17.70 | 300 | — | — | — | — | — |
| 2024-02-27 | $18.10 | $18.10 | $18.10 | $18.10 | 100 | — | — | — | — | — |
| 2024-02-26 | $17.65 | $17.65 | $17.65 | $17.65 | 100 | — | — | — | — | — |
| 2024-02-23 | $17.65 | $17.65 | $17.65 | $17.65 | 100 | — | — | — | — | — |
| 2024-02-22 | $17.63 | $17.66 | $17.63 | $17.65 | 900 | — | — | — | — | — |
| 2024-02-21 | $18.87 | $18.87 | $18.87 | $18.87 | — | — | — | — | — | — |
| 2024-02-20 | $18.60 | $18.87 | $18.60 | $18.87 | 800 | — | — | — | — | — |
| 2024-02-16 | $18.66 | $18.66 | $18.66 | $18.66 | 200 | — | — | — | — | — |
| 2024-02-15 | $19.37 | $19.37 | $19.37 | $19.37 | 600 | — | — | — | — | — |
| 2024-02-14 | $19.85 | $19.85 | $19.85 | $19.85 | 100 | — | — | — | — | — |
| 2024-02-13 | $19.82 | $19.82 | $19.82 | $19.82 | — | — | — | — | — | — |
| 2024-02-12 | $19.82 | $19.82 | $19.82 | $19.82 | 600 | — | — | — | — | — |
| 2024-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | 200 | — | — | — | — | — |
| 2024-02-08 | $19.25 | $20.10 | $19.25 | $20.10 | 1,100 | — | — | — | — | — |
| 2024-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | 5,500 | — | — | — | — | — |
| 2024-02-06 | $19.99 | $20.00 | $19.99 | $20.00 | 4,000 | — | — | — | — | — |
| 2024-02-05 | $20.06 | $20.09 | $20.06 | $20.08 | 2,100 | — | — | — | — | — |
| 2024-02-02 | $20.27 | $20.27 | $20.27 | $20.27 | 1,800 | — | — | — | — | — |
| 2024-02-01 | $20.27 | $20.27 | $20.27 | $20.27 | — | — | — | — | — | — |
| 2024-01-31 | $20.27 | $20.27 | $20.27 | $20.27 | — | — | — | — | — | — |
| 2024-01-30 | $20.27 | $20.27 | $20.27 | $20.27 | — | — | — | — | — | — |
| 2024-01-29 | $20.73 | $21.77 | $20.27 | $20.27 | 700 | — | — | — | — | — |
| 2024-01-26 | $20.75 | $21.00 | $20.75 | $21.00 | 300 | — | — | — | — | — |
| 2024-01-25 | $20.94 | $20.94 | $20.94 | $20.94 | — | — | — | — | — | — |
| 2024-01-24 | $20.94 | $20.94 | $20.94 | $20.94 | — | — | — | — | — | — |
| 2024-01-23 | $20.94 | $20.94 | $20.94 | $20.94 | 400 | — | — | — | — | — |
| 2024-01-22 | $18.82 | $18.82 | $18.82 | $18.82 | 900 | — | — | — | — | — |
| 2024-01-19 | $18.82 | $18.82 | $18.82 | $18.82 | — | — | — | — | — | — |
| 2024-01-18 | $18.82 | $18.82 | $18.82 | $18.82 | — | — | — | — | — | — |
| 2024-01-17 | $18.68 | $18.82 | $18.68 | $18.82 | 1,400 | — | — | — | — | — |
| 2024-01-16 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2024-01-12 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2024-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2024-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2024-01-09 | $17.90 | $17.90 | $17.90 | $17.90 | — | — | — | — | — | — |
| 2024-01-08 | $17.87 | $17.90 | $17.87 | $17.90 | 900 | — | — | — | — | — |
| 2024-01-05 | $17.81 | $17.81 | $17.81 | $17.81 | — | — | — | — | — | — |
| 2024-01-04 | $17.81 | $17.81 | $17.81 | $17.81 | — | — | — | — | — | — |
| 2024-01-03 | $17.81 | $17.81 | $17.81 | $17.81 | — | — | — | — | — | — |
| 2024-01-02 | $17.81 | $17.81 | $17.81 | $17.81 | — | — | — | — | — | — |
| 2023-12-29 | $17.80 | $17.81 | $17.80 | $17.81 | 900 | — | — | — | — | — |
| 2023-12-28 | $17.57 | $17.57 | $17.57 | $17.57 | 200 | — | — | — | — | — |
| 2023-12-27 | $17.31 | $17.31 | $17.31 | $17.31 | — | — | — | — | — | — |
| 2023-12-26 | $17.31 | $17.31 | $17.31 | $17.31 | — | — | — | — | — | — |
| 2023-12-22 | $17.31 | $17.31 | $17.31 | $17.31 | 300 | — | — | — | — | — |
| 2023-12-21 | $17.31 | $17.31 | $17.31 | $17.31 | 400 | — | — | — | — | — |
| 2023-12-20 | $16.60 | $16.60 | $16.45 | $16.45 | 500 | — | — | — | — | — |
| 2023-12-19 | $16.16 | $16.16 | $16.16 | $16.16 | 300 | — | — | — | — | — |
| 2023-12-18 | $15.74 | $15.77 | $15.70 | $15.72 | 800 | — | — | — | — | — |
| 2023-12-15 | $16.00 | $16.50 | $15.95 | $15.95 | 500 | — | — | — | — | — |
| 2023-12-14 | $16.41 | $16.41 | $16.41 | $16.41 | 200 | — | — | — | — | — |
| 2023-12-13 | $15.80 | $16.81 | $15.80 | $16.20 | 1,100 | — | — | — | — | — |
| 2023-12-12 | $16.05 | $16.05 | $16.05 | $16.05 | — | — | — | — | — | — |
| 2023-12-11 | $16.05 | $16.05 | $16.05 | $16.05 | 600 | — | — | — | — | — |
| 2023-12-08 | $16.20 | $16.20 | $16.20 | $16.20 | — | — | — | — | — | — |
| 2023-12-07 | $16.23 | $16.27 | $16.20 | $16.20 | 800 | — | — | — | — | — |
| 2023-12-06 | $16.30 | $16.80 | $16.29 | $16.29 | 1,700 | — | — | — | — | — |
| 2023-12-05 | $16.56 | $16.56 | $16.56 | $16.56 | — | — | — | — | — | — |
| 2023-12-04 | $16.56 | $16.56 | $16.56 | $16.56 | 700 | — | — | — | — | — |
| 2023-12-01 | $17.48 | $17.48 | $17.43 | $17.43 | 300 | — | — | — | — | — |
| 2023-11-30 | $16.79 | $16.79 | $16.79 | $16.79 | 100 | — | — | — | — | — |
| 2023-11-29 | $16.73 | $16.94 | $16.70 | $16.79 | 3,900 | — | — | — | — | — |
| 2023-11-28 | $15.72 | $15.72 | $15.72 | $15.72 | — | — | — | — | — | — |
| 2023-11-27 | $15.72 | $15.72 | $15.72 | $15.72 | 300 | — | — | — | — | — |
| 2023-11-24 | $15.85 | $15.85 | $15.85 | $15.85 | — | — | — | — | — | — |
| 2023-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | 300 | — | — | — | — | — |
| 2023-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | 300 | — | — | — | — | — |
| 2023-11-20 | $16.46 | $16.75 | $16.46 | $16.75 | 700 | — | — | — | — | — |
| 2023-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | 300 | — | — | — | — | — |
| 2023-11-16 | $16.37 | $16.37 | $16.12 | $16.12 | 600 | — | — | — | — | — |
| 2023-11-15 | $16.40 | $16.40 | $16.40 | $16.40 | — | — | — | — | — | — |
| 2023-11-14 | $16.40 | $16.40 | $16.40 | $16.40 | — | — | — | — | — | — |
| 2023-11-13 | $16.40 | $16.40 | $16.40 | $16.40 | 300 | — | — | — | — | — |
| 2023-11-10 | $16.78 | $16.78 | $16.78 | $16.78 | — | — | — | — | — | — |
| 2023-11-09 | $16.78 | $17.76 | $16.78 | $16.78 | 1,000 | — | — | — | — | — |
| 2023-11-08 | $17.55 | $17.55 | $17.55 | $17.55 | 400 | — | — | — | — | — |
| 2023-11-07 | $17.55 | $17.55 | $17.55 | $17.55 | — | — | — | — | — | — |
| 2023-11-06 | $17.55 | $17.55 | $17.55 | $17.55 | 200 | — | — | — | — | — |
| 2023-11-03 | $17.52 | $17.76 | $16.05 | $17.55 | 3,400 | — | — | — | — | — |
| 2023-11-02 | $15.61 | $15.61 | $15.61 | $15.61 | — | — | — | — | — | — |
| 2023-11-01 | $15.65 | $15.65 | $15.61 | $15.61 | 200 | — | — | — | — | — |
| 2023-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2023-10-30 | $15.47 | $16.23 | $15.47 | $16.00 | 800 | — | — | — | — | — |
| 2023-10-27 | $16.82 | $16.82 | $16.00 | $16.00 | 400 | — | — | — | — | — |
| 2023-10-26 | $16.05 | $16.98 | $15.90 | $16.35 | 1,600 | — | — | — | — | — |
| 2023-10-25 | $16.11 | $16.11 | $16.05 | $16.05 | 500 | — | — | — | — | — |
| 2023-10-24 | $16.90 | $17.57 | $15.87 | $16.35 | 2,800 | — | — | — | — | — |
| 2023-10-23 | $17.49 | $17.49 | $17.49 | $17.49 | — | — | — | — | — | — |
| 2023-10-20 | $17.20 | $17.49 | $17.20 | $17.49 | 700 | — | — | — | — | — |
| 2023-10-19 | $16.50 | $17.00 | $16.50 | $17.00 | 1,300 | — | — | — | — | — |
| 2023-10-18 | $17.31 | $17.31 | $16.66 | $16.68 | 1,500 | — | — | — | — | — |
| 2023-10-17 | $16.98 | $16.98 | $16.98 | $16.98 | 1,000 | — | — | — | — | — |
| 2023-10-16 | $16.81 | $18.44 | $16.81 | $16.84 | 2,300 | — | — | — | — | — |
| 2023-10-13 | $16.35 | $16.37 | $16.30 | $16.37 | 2,200 | — | — | — | — | — |
| 2023-10-12 | $17.45 | $17.45 | $17.15 | $17.15 | 900 | — | — | — | — | — |
| 2023-10-11 | $17.23 | $17.23 | $16.60 | $16.60 | 500 | — | — | — | — | — |
| 2023-10-10 | $16.24 | $16.24 | $16.24 | $16.24 | — | — | — | — | — | — |
| 2023-10-09 | $16.24 | $16.24 | $16.24 | $16.24 | 100 | — | — | — | — | — |
| 2023-10-06 | $16.24 | $16.24 | $16.24 | $16.24 | — | — | — | — | — | — |
| 2023-10-05 | $16.24 | $16.24 | $16.24 | $16.24 | 400 | — | — | — | — | — |
| 2023-10-04 | $16.63 | $16.63 | $16.63 | $16.63 | 200 | — | — | — | — | — |
| 2023-10-03 | $16.63 | $16.63 | $16.63 | $16.63 | — | — | — | — | — | — |
| 2023-10-02 | $16.63 | $16.63 | $16.63 | $16.63 | 300 | — | — | — | — | — |
| 2023-09-29 | $17.75 | $17.75 | $17.16 | $17.16 | 1,100 | — | — | — | — | — |
| 2023-09-28 | $17.92 | $18.00 | $17.27 | $17.90 | 1,800 | — | — | — | — | — |
| 2023-09-27 | $17.82 | $17.82 | $17.82 | $17.82 | 1,100 | — | — | — | — | — |
| 2023-09-26 | $18.08 | $18.08 | $16.86 | $16.86 | 500 | — | — | — | — | — |
| 2023-09-25 | $17.56 | $17.60 | $17.50 | $17.50 | 1,500 | — | — | — | — | — |
| 2023-09-22 | $18.74 | $18.74 | $18.74 | $18.74 | 100 | — | — | — | — | — |
| 2023-09-21 | $18.79 | $18.79 | $18.70 | $18.74 | 900 | — | — | — | — | — |
| 2023-09-20 | $18.80 | $18.80 | $18.80 | $18.80 | 1,300 | — | — | — | — | — |
| 2023-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | 100 | — | — | — | — | — |
| 2023-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | 400 | — | — | — | — | — |
| 2023-09-15 | $18.27 | $18.27 | $18.27 | $18.27 | 300 | — | — | — | — | — |
| 2023-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | 100 | — | — | — | — | — |
| 2023-09-13 | $18.20 | $18.25 | $18.20 | $18.25 | 300 | — | — | — | — | — |
| 2023-09-12 | $18.10 | $18.10 | $18.10 | $18.10 | 200 | — | — | — | — | — |
| 2023-09-11 | $17.80 | $17.80 | $17.80 | $17.80 | 200 | — | — | — | — | — |
| 2023-09-08 | $17.98 | $17.98 | $17.98 | $17.98 | — | — | — | — | — | — |
| 2023-09-07 | $17.98 | $17.98 | $17.98 | $17.98 | — | — | — | — | — | — |
| 2023-09-06 | $17.98 | $17.98 | $17.98 | $17.98 | — | — | — | — | — | — |
| 2023-09-05 | $17.98 | $17.98 | $17.98 | $17.98 | — | — | — | — | — | — |
| 2023-09-01 | $17.98 | $17.98 | $17.98 | $17.98 | 300 | — | — | — | — | — |
| 2023-08-31 | $17.98 | $17.98 | $17.98 | $17.98 | — | — | — | — | — | — |
| 2023-08-30 | $17.98 | $17.98 | $17.98 | $17.98 | 100 | — | — | — | — | — |
| 2023-08-29 | $17.98 | $17.98 | $17.98 | $17.98 | 100 | — | — | — | — | — |
| 2023-08-28 | $17.98 | $17.98 | $17.98 | $17.98 | 100 | — | — | — | — | — |
| 2023-08-25 | $17.42 | $17.42 | $17.42 | $17.42 | 100 | — | — | — | — | — |
| 2023-08-24 | $17.57 | $17.57 | $17.57 | $17.57 | 200 | — | — | — | — | — |
| 2023-08-23 | $17.84 | $17.84 | $17.84 | $17.84 | 100 | — | — | — | — | — |
| 2023-08-22 | $18.48 | $18.48 | $18.48 | $18.48 | — | — | — | — | — | — |
| 2023-08-21 | $18.48 | $18.48 | $18.48 | $18.48 | 100 | — | — | — | — | — |
| 2023-08-18 | $18.48 | $18.48 | $18.48 | $18.48 | — | — | — | — | — | — |
| 2023-08-17 | $18.48 | $18.48 | $18.48 | $18.48 | — | — | — | — | — | — |
| 2023-08-16 | $18.48 | $18.48 | $18.48 | $18.48 | 100 | — | — | — | — | — |
| 2023-08-15 | $18.48 | $18.48 | $18.48 | $18.48 | — | — | — | — | — | — |
| 2023-08-14 | $18.62 | $18.62 | $18.42 | $18.48 | 1,200 | — | — | — | — | — |
| 2023-08-11 | $18.54 | $18.54 | $18.54 | $18.54 | 100 | — | — | — | — | — |
| 2023-08-10 | $18.85 | $18.85 | $18.85 | $18.85 | 100 | — | — | — | — | — |
| 2023-08-09 | $18.85 | $18.85 | $18.85 | $18.85 | — | — | — | — | — | — |
| 2023-08-08 | $18.85 | $18.85 | $18.85 | $18.85 | — | — | — | — | — | — |
| 2023-08-07 | $18.85 | $18.85 | $18.85 | $18.85 | 100 | — | — | — | — | — |
| 2023-08-04 | $18.85 | $18.85 | $18.85 | $18.85 | 100 | — | — | — | — | — |
| 2023-08-03 | $18.83 | $18.85 | $18.83 | $18.85 | 600 | — | — | — | — | — |
| 2023-08-02 | $18.48 | $18.48 | $18.48 | $18.48 | 100 | — | — | — | — | — |
| 2023-08-01 | $18.68 | $18.68 | $18.48 | $18.48 | 300 | — | — | — | — | — |
| 2023-07-31 | $19.48 | $19.48 | $19.08 | $19.08 | 1,000 | — | — | — | — | — |
| 2023-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | 100 | — | — | — | — | — |
| 2023-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | — | — | — | — | — | — |
| 2023-07-26 | $17.99 | $18.00 | $17.98 | $18.00 | 400 | — | — | — | — | — |
| 2023-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | 1,100 | — | — | — | — | — |
| 2023-07-24 | $19.74 | $19.75 | $19.74 | $19.75 | 1,800 | — | — | — | — | — |
| 2023-07-21 | $18.54 | $18.54 | $18.54 | $18.54 | 200 | — | — | — | — | — |
| 2023-07-20 | $18.54 | $18.54 | $18.54 | $18.54 | — | — | — | — | — | — |
| 2023-07-19 | $18.54 | $18.54 | $18.54 | $18.54 | 100 | — | — | — | — | — |
| 2023-07-18 | $18.54 | $18.54 | $18.54 | $18.54 | 100 | — | — | — | — | — |
| 2023-07-17 | $17.93 | $17.93 | $17.93 | $17.93 | — | — | — | — | — | — |
| 2023-07-14 | $17.93 | $17.93 | $17.93 | $17.93 | 100 | — | — | — | — | — |
| 2023-07-13 | $17.93 | $17.93 | $17.93 | $17.93 | — | — | — | — | — | — |
| 2023-07-12 | $17.93 | $17.93 | $17.93 | $17.93 | 200 | — | — | — | — | — |
| 2023-07-11 | $18.42 | $18.43 | $17.80 | $17.83 | 3,400 | — | — | — | — | — |
| 2023-07-10 | $17.79 | $17.79 | $17.79 | $17.79 | 200 | — | — | — | — | — |
| 2023-07-07 | $17.79 | $17.79 | $17.79 | $17.79 | 100 | — | — | — | — | — |
| 2023-07-06 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-07-05 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-07-03 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-30 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-29 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-28 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-27 | $16.62 | $16.62 | $16.62 | $16.62 | 100 | — | — | — | — | — |
| 2023-06-26 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-23 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-22 | $16.62 | $16.62 | $16.62 | $16.62 | 100 | — | — | — | — | — |
| 2023-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | 100 | — | — | — | — | — |
| 2023-06-20 | $16.62 | $16.62 | $16.62 | $16.62 | — | — | — | — | — | — |
| 2023-06-16 | $18.25 | $18.25 | $16.62 | $16.62 | 1,400 | — | — | — | — | — |
| 2023-06-15 | $17.81 | $17.81 | $17.41 | $17.41 | 200 | — | — | — | — | — |
| 2023-06-14 | $16.30 | $16.30 | $16.30 | $16.30 | — | — | — | — | — | — |
| 2023-06-13 | $16.30 | $16.30 | $16.30 | $16.30 | — | — | — | — | — | — |
| 2023-06-12 | $16.30 | $16.30 | $16.30 | $16.30 | — | — | — | — | — | — |
| 2023-06-09 | $16.30 | $16.30 | $16.30 | $16.30 | 100 | — | — | — | — | — |
| 2023-06-08 | $16.30 | $16.30 | $16.30 | $16.30 | 100 | — | — | — | — | — |
| 2023-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | — | — | — | — | — | — |
| 2023-06-06 | $16.30 | $16.30 | $16.30 | $16.30 | — | — | — | — | — | — |
| 2023-06-05 | $16.30 | $16.30 | $16.30 | $16.30 | 400 | — | — | — | — | — |
| 2023-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2023-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2023-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | 400 | — | — | — | — | — |
| 2023-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | 100 | — | — | — | — | — |
| 2023-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2023-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | — | — | — | — | — | — |
| 2023-05-24 | $17.49 | $17.90 | $17.00 | $17.00 | 1,000 | — | — | — | — | — |
| 2023-05-23 | $17.20 | $17.20 | $17.13 | $17.13 | 3,400 | — | — | — | — | — |
| 2023-05-22 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | 100 | — | — | — | — | — |
| 2023-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-17 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-15 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-12 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-11 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | 1,000 | — | — | — | — | — |
| 2023-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | 100 | — | — | — | — | — |
| 2023-04-20 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-19 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-18 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-17 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-14 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-13 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-12 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-11 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-10 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-06 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-05 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-04 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-04-03 | $19.84 | $19.84 | $19.84 | $19.84 | 200 | — | — | — | — | — |
| 2023-03-31 | $19.34 | $19.34 | $19.34 | $19.34 | 400 | — | — | — | — | — |
| 2023-03-30 | $19.18 | $19.22 | $19.18 | $19.22 | 200 | — | — | — | — | — |
| 2023-03-29 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2023-03-28 | $19.87 | $19.87 | $19.87 | $19.87 | 1,500 | — | — | — | — | — |
| 2023-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | 200 | — | — | — | — | — |
| 2023-03-24 | $19.76 | $19.76 | $19.76 | $19.76 | — | — | — | — | — | — |
| 2023-03-23 | $19.76 | $19.76 | $19.76 | $19.76 | — | — | — | — | — | — |
| 2023-03-22 | $19.76 | $19.76 | $19.76 | $19.76 | 100 | — | — | — | — | — |
| 2023-03-21 | $19.95 | $19.95 | $19.75 | $19.76 | 10,100 | — | — | — | — | — |
| 2023-03-20 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2023-03-17 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2023-03-16 | $18.39 | $18.39 | $18.39 | $18.39 | 200 | — | — | — | — | — |
| 2023-03-15 | $18.39 | $18.45 | $18.34 | $18.39 | 14,000 | — | — | — | — | — |
| 2023-03-14 | $18.61 | $19.40 | $18.20 | $18.50 | 5,500 | — | — | — | — | — |
| 2023-03-13 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-03-10 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-03-09 | $21.46 | $21.46 | $21.46 | $21.46 | 100 | — | — | — | — | — |
| 2023-03-08 | $21.46 | $21.46 | $21.46 | $21.46 | 100 | — | — | — | — | — |
| 2023-03-07 | $21.46 | $21.46 | $21.46 | $21.46 | 100 | — | — | — | — | — |
| 2023-03-06 | $21.46 | $21.46 | $21.46 | $21.46 | 100 | — | — | — | — | — |
| 2023-03-03 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-03-02 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-03-01 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-02-28 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-02-27 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2023-02-24 | $21.14 | $21.46 | $21.13 | $21.46 | 600 | — | — | — | — | — |
| 2023-02-23 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-22 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-21 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-16 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-15 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-13 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-10 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-09 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-08 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-07 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-06 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-03 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2023-02-02 | $21.80 | $21.90 | $21.80 | $21.90 | 600 | — | — | — | — | — |
| 2023-02-01 | $21.43 | $21.43 | $21.43 | $21.43 | — | — | — | — | — | — |
| 2023-01-31 | $21.43 | $21.43 | $21.43 | $21.43 | — | — | — | — | — | — |
| 2023-01-30 | $21.43 | $21.43 | $21.43 | $21.43 | 100 | — | — | — | — | — |
| 2023-01-27 | $21.43 | $21.43 | $21.43 | $21.43 | — | — | — | — | — | — |
| 2023-01-26 | $21.43 | $21.43 | $21.43 | $21.43 | 200 | — | — | — | — | — |
| 2023-01-25 | $21.21 | $21.21 | $21.21 | $21.21 | — | — | — | — | — | — |
| 2023-01-24 | $21.21 | $21.21 | $21.21 | $21.21 | — | — | — | — | — | — |
| 2023-01-23 | $21.21 | $21.21 | $21.21 | $21.21 | 100 | — | — | — | — | — |
| 2023-01-20 | $21.21 | $21.21 | $21.21 | $21.21 | — | — | — | — | — | — |
| 2023-01-19 | $21.21 | $21.21 | $21.21 | $21.21 | — | — | — | — | — | — |
| 2023-01-18 | $21.21 | $21.21 | $21.21 | $21.21 | 300 | — | — | — | — | — |
| 2023-01-17 | $22.20 | $22.20 | $22.20 | $22.20 | — | — | — | — | — | — |
| 2023-01-13 | $22.20 | $22.20 | $22.20 | $22.20 | — | — | — | — | — | — |
| 2023-01-12 | $22.20 | $22.20 | $22.20 | $22.20 | 100 | — | — | — | — | — |
| 2023-01-11 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2023-01-10 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2023-01-09 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2023-01-06 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2023-01-05 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2023-01-04 | $21.00 | $21.00 | $20.78 | $20.78 | 500 | — | — | — | — | — |
| 2023-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | 100 | — | — | — | — | — |
| 2022-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | 100 | — | — | — | — | — |
| 2022-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2022-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | 400 | — | — | — | — | — |
| 2022-12-14 | $19.65 | $19.65 | $19.65 | $19.65 | 100 | — | — | — | — | — |
| 2022-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2022-12-12 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2022-12-09 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2022-12-08 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2022-12-07 | $19.65 | $19.65 | $19.65 | $19.65 | 100 | — | — | — | — | — |
| 2022-12-06 | $19.03 | $19.03 | $19.01 | $19.01 | 1,200 | — | — | — | — | — |
| 2022-12-05 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-12-02 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-12-01 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-11-30 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-11-29 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-11-28 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | — | — | — | — | — | — |
| 2022-11-23 | $19.60 | $19.60 | $19.60 | $19.60 | 100 | — | — | — | — | — |
| 2022-11-22 | $19.60 | $19.60 | $19.60 | $19.60 | 300 | — | — | — | — | — |
| 2022-11-21 | $19.95 | $19.95 | $19.57 | $19.57 | 500 | — | — | — | — | — |
| 2022-11-18 | $19.83 | $19.83 | $19.83 | $19.83 | 100 | — | — | — | — | — |
| 2022-11-17 | $19.83 | $19.83 | $19.83 | $19.83 | — | — | — | — | — | — |
| 2022-11-16 | $20.99 | $20.99 | $19.83 | $19.83 | 400 | — | — | — | — | — |
| 2022-11-15 | $18.40 | $18.40 | $18.40 | $18.40 | 300 | — | — | — | — | — |
| 2022-11-14 | $18.40 | $18.40 | $18.40 | $18.40 | 100 | — | — | — | — | — |
| 2022-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | — | — | — | — | — | — |
| 2022-11-10 | $18.40 | $18.40 | $18.40 | $18.40 | — | — | — | — | — | — |
| 2022-11-09 | $18.40 | $18.40 | $18.40 | $18.40 | 200 | — | — | — | — | — |
| 2022-11-08 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2022-11-07 | $18.39 | $18.39 | $18.39 | $18.39 | 100 | — | — | — | — | — |
| 2022-11-04 | $17.66 | $19.14 | $17.44 | $19.14 | 5,200 | — | — | — | — | — |
| 2022-11-03 | $16.78 | $16.78 | $16.78 | $16.78 | — | — | — | — | — | — |
| 2022-11-02 | $16.78 | $16.78 | $16.78 | $16.78 | 100 | — | — | — | — | — |
| 2022-11-01 | $16.78 | $16.78 | $16.78 | $16.78 | — | — | — | — | — | — |
| 2022-10-31 | $16.78 | $16.78 | $16.78 | $16.78 | 100 | — | — | — | — | — |
| 2022-10-28 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-27 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-25 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-24 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-21 | $16.76 | $16.76 | $16.76 | $16.76 | — | — | — | — | — | — |
| 2022-10-20 | $16.75 | $16.76 | $16.75 | $16.76 | 300 | — | — | — | — | — |
| 2022-10-19 | $16.59 | $16.59 | $16.59 | $16.59 | — | — | — | — | — | — |
| 2022-10-18 | $16.59 | $16.59 | $16.59 | $16.59 | — | — | — | — | — | — |
| 2022-10-17 | $17.08 | $17.08 | $16.59 | $16.59 | 400 | — | — | — | — | — |
| 2022-10-14 | $16.30 | $16.30 | $16.30 | $16.30 | 100 | — | — | — | — | — |
| 2022-10-13 | $16.30 | $16.30 | $16.30 | $16.30 | 100 | — | — | — | — | — |
| 2022-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | 100 | — | — | — | — | — |
| 2022-10-11 | $16.30 | $16.30 | $16.30 | $16.30 | 200 | — | — | — | — | — |
| 2022-10-10 | $17.03 | $17.03 | $16.75 | $16.75 | 500 | — | — | — | — | — |
| 2022-10-07 | $17.28 | $17.28 | $17.28 | $17.28 | — | — | — | — | — | — |
| 2022-10-06 | $17.28 | $17.28 | $17.28 | $17.28 | — | — | — | — | — | — |
| 2022-10-05 | $16.91 | $17.28 | $16.91 | $17.28 | 600 | — | — | — | — | — |
| 2022-10-04 | $17.29 | $17.29 | $17.29 | $17.29 | 600 | — | — | — | — | — |
| 2022-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | — | — | — | — | — | — |
| 2022-09-30 | $17.05 | $17.25 | $16.62 | $17.25 | 3,600 | — | — | — | — | — |
| 2022-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-27 | $18.25 | $18.25 | $18.25 | $18.25 | 300 | — | — | — | — | — |
| 2022-09-26 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-20 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-19 | $18.25 | $18.25 | $18.25 | $18.25 | — | — | — | — | — | — |
| 2022-09-16 | $19.51 | $19.58 | $18.25 | $18.25 | 4,000 | — | — | — | — | — |
| 2022-09-15 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2022-09-14 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2022-09-13 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2022-09-12 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2022-09-09 | $19.00 | $19.50 | $19.00 | $19.38 | 1,100 | — | — | — | — | — |
| 2022-09-08 | $20.16 | $20.16 | $20.16 | $20.16 | — | — | — | — | — | — |
| 2022-09-07 | $20.16 | $20.16 | $20.16 | $20.16 | — | — | — | — | — | — |
| 2022-09-06 | $20.16 | $20.16 | $20.16 | $20.16 | 300 | — | — | — | — | — |
| 2022-09-02 | $21.00 | $21.00 | $21.00 | $21.00 | 100 | — | — | — | — | — |
| 2022-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | 300 | — | — | — | — | — |
| 2022-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | 400 | — | — | — | — | — |
| 2022-08-26 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-25 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-24 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-23 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-22 | $21.77 | $21.77 | $21.77 | $21.77 | 600 | — | — | — | — | — |
| 2022-08-19 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-18 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-17 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-16 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-15 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-12 | $21.77 | $21.77 | $21.77 | $21.77 | 100 | — | — | — | — | — |
| 2022-08-11 | $21.77 | $21.77 | $21.77 | $21.77 | 100 | — | — | — | — | — |
| 2022-08-10 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-09 | $21.77 | $21.77 | $21.77 | $21.77 | — | — | — | — | — | — |
| 2022-08-08 | $21.77 | $21.77 | $21.77 | $21.77 | 100 | — | — | — | — | — |
| 2022-08-05 | $21.67 | $21.67 | $21.67 | $21.67 | — | — | — | — | — | — |
| 2022-08-04 | $21.67 | $21.67 | $21.67 | $21.67 | — | — | — | — | — | — |
| 2022-08-03 | $21.77 | $21.77 | $21.67 | $21.67 | 1,000 | — | — | — | — | — |
| 2022-08-02 | $22.56 | $23.59 | $22.56 | $23.56 | 2,400 | — | — | — | — | — |
| 2022-08-01 | $22.70 | $23.45 | $22.70 | $23.39 | 4,000 | — | — | — | — | — |
| 2022-07-29 | $21.75 | $21.75 | $21.75 | $21.75 | 200 | — | — | — | — | — |
| 2022-07-28 | $21.41 | $21.41 | $21.41 | $21.41 | — | — | — | — | — | — |
| 2022-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | 100 | — | — | — | — | — |
| 2022-07-26 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-25 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-22 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-21 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-20 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-19 | $21.05 | $21.05 | $21.05 | $21.05 | — | — | — | — | — | — |
| 2022-07-18 | $21.10 | $21.10 | $21.05 | $21.05 | 1,200 | — | — | — | — | — |
| 2022-07-15 | $20.84 | $20.84 | $20.84 | $20.84 | — | — | — | — | — | — |
| 2022-07-14 | $20.84 | $20.84 | $20.84 | $20.84 | — | — | — | — | — | — |
| 2022-07-13 | $20.84 | $20.84 | $20.84 | $20.84 | — | — | — | — | — | — |
| 2022-07-12 | $20.90 | $21.33 | $20.80 | $20.84 | 2,800 | — | — | — | — | — |
| 2022-07-11 | $21.95 | $21.95 | $21.95 | $21.95 | — | — | — | — | — | — |
| 2022-07-08 | $21.95 | $21.95 | $21.95 | $21.95 | — | — | — | — | — | — |
| 2022-07-07 | $21.95 | $21.95 | $21.95 | $21.95 | — | — | — | — | — | — |
| 2022-07-06 | $21.95 | $21.95 | $21.95 | $21.95 | — | — | — | — | — | — |
| 2022-07-05 | $21.95 | $21.95 | $21.95 | $21.95 | 100 | — | — | — | — | — |
| 2022-07-01 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2022-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2022-06-29 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2022-06-28 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2022-06-27 | $22.40 | $22.40 | $22.40 | $22.40 | 200 | — | — | — | — | — |
| 2022-06-24 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | — | — | — |
| 2022-06-23 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | — | — | — |
| 2022-06-22 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | — | — | — |
| 2022-06-21 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | — | — | — |
| 2022-06-17 | $21.94 | $21.94 | $21.46 | $21.94 | 400 | — | — | — | — | — |
| 2022-06-16 | $22.47 | $22.47 | $22.47 | $22.47 | 200 | — | — | — | — | — |
| 2022-06-15 | $21.39 | $21.39 | $21.39 | $21.39 | — | — | — | — | — | — |
| 2022-06-14 | $21.43 | $21.81 | $21.39 | $21.39 | 2,600 | — | — | — | — | — |
| 2022-06-13 | $22.45 | $22.45 | $22.45 | $22.45 | 300 | — | — | — | — | — |
| 2022-06-10 | $23.81 | $23.81 | $23.81 | $23.81 | — | — | — | — | — | — |
| 2022-06-09 | $23.81 | $23.81 | $23.81 | $23.81 | — | — | — | — | — | — |
| 2022-06-08 | $23.81 | $23.81 | $23.81 | $23.81 | — | — | — | — | — | — |
| 2022-06-07 | $23.81 | $23.81 | $23.81 | $23.81 | 200 | — | — | — | — | — |
| 2022-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | 100 | — | — | — | — | — |
| 2022-06-03 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-06-02 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-06-01 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-05-31 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-05-27 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-05-26 | $23.89 | $23.89 | $23.89 | $23.89 | — | — | — | — | — | — |
| 2022-05-25 | $23.31 | $23.89 | $23.31 | $23.89 | 400 | — | — | — | — | — |
| 2022-05-24 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-23 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-20 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-18 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-17 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-16 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-13 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-12 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-11 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-10 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-09 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-06 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-05 | $22.54 | $22.54 | $22.54 | $22.54 | 100 | — | — | — | — | — |
| 2022-05-04 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-03 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2022-05-02 | $23.28 | $23.28 | $22.54 | $22.54 | 400 | — | — | — | — | — |
| 2022-04-29 | $23.54 | $23.54 | $23.54 | $23.54 | — | — | — | — | — | — |
| 2022-04-28 | $23.54 | $23.54 | $23.54 | $23.54 | — | — | — | — | — | — |
| 2022-04-27 | $23.54 | $23.54 | $23.54 | $23.54 | 100 | — | — | — | — | — |
| 2022-04-26 | $24.18 | $24.18 | $23.54 | $23.54 | 600 | — | — | — | — | — |
| 2022-04-25 | $25.17 | $25.17 | $25.17 | $25.17 | — | — | — | — | — | — |
| 2022-04-22 | $25.17 | $25.17 | $25.17 | $25.17 | — | — | — | — | — | — |
| 2022-04-21 | $25.17 | $25.17 | $25.17 | $25.17 | — | — | — | — | — | — |
| 2022-04-20 | $25.26 | $25.26 | $25.17 | $25.17 | 400 | — | — | — | — | — |
| 2022-04-19 | $25.65 | $25.65 | $25.57 | $25.57 | 500 | — | — | — | — | — |
| 2022-04-18 | $25.06 | $25.06 | $25.01 | $25.01 | 500 | — | — | — | — | — |
| 2022-04-14 | $25.52 | $25.52 | $25.52 | $25.52 | — | — | — | — | — | — |
| 2022-04-13 | $25.52 | $25.52 | $25.52 | $25.52 | — | — | — | — | — | — |
| 2022-04-12 | $25.52 | $25.52 | $25.52 | $25.52 | 100 | — | — | — | — | — |
| 2022-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | 100 | — | — | — | — | — |
| 2022-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | — | — | — | — | — | — |
| 2022-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | — | — | — | — | — | — |
| 2022-04-06 | $26.20 | $26.20 | $26.20 | $26.20 | — | — | — | — | — | — |
| 2022-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | 100 | — | — | — | — | — |
| 2022-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | — | — | — | — | — | — |
| 2022-04-01 | $25.99 | $25.99 | $25.99 | $25.99 | 100 | — | — | — | — | — |
| 2022-03-31 | $26.26 | $26.26 | $26.26 | $26.26 | — | — | — | — | — | — |
| 2022-03-30 | $26.26 | $26.26 | $26.26 | $26.26 | 100 | — | — | — | — | — |
| 2022-03-29 | $26.26 | $26.26 | $26.26 | $26.26 | 200 | — | — | — | — | — |
| 2022-03-28 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | — | — | — |
| 2022-03-25 | $25.93 | $25.93 | $25.93 | $25.93 | 100 | — | — | — | — | — |
| 2022-03-24 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | — | — | — |
| 2022-03-23 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | — | — | — |
| 2022-03-22 | $25.93 | $25.93 | $25.93 | $25.93 | 200 | — | — | — | — | — |
| 2022-03-21 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | — | — | — |
| 2022-03-18 | $25.89 | $25.93 | $25.89 | $25.93 | 1,800 | — | — | — | — | — |
| 2022-03-17 | $25.32 | $25.32 | $25.32 | $25.32 | — | — | — | — | — | — |
| 2022-03-16 | $25.24 | $25.32 | $25.22 | $25.32 | 1,100 | — | — | — | — | — |
| 2022-03-15 | $25.24 | $25.24 | $25.24 | $25.24 | — | — | — | — | — | — |
| 2022-03-14 | $25.24 | $25.24 | $25.24 | $25.24 | — | — | — | — | — | — |
| 2022-03-11 | $25.24 | $25.24 | $25.24 | $25.24 | 200 | — | — | — | — | — |
| 2022-03-10 | $24.55 | $24.55 | $24.55 | $24.55 | — | — | — | — | — | — |
| 2022-03-09 | $24.53 | $24.55 | $24.53 | $24.55 | 300 | — | — | — | — | — |
| 2022-03-08 | $24.22 | $24.22 | $24.22 | $24.22 | — | — | — | — | — | — |
| 2022-03-07 | $25.00 | $25.00 | $23.55 | $24.22 | 900 | — | — | — | — | — |
| 2022-03-04 | $24.50 | $24.99 | $24.50 | $24.71 | 1,300 | — | — | — | — | — |
| 2022-03-03 | $26.88 | $26.88 | $25.95 | $25.95 | 200 | — | — | — | — | — |
| 2022-03-02 | $26.09 | $26.90 | $26.09 | $26.90 | 500 | — | — | — | — | — |
| 2022-03-01 | $25.51 | $25.86 | $25.51 | $25.86 | 900 | — | — | — | — | — |
| 2022-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | 500 | — | — | — | — | — |
| 2022-02-25 | $25.70 | $26.95 | $25.70 | $26.95 | 400 | — | — | — | — | — |
| 2022-02-24 | $25.75 | $25.77 | $25.75 | $25.77 | 500 | — | — | — | — | — |
| 2022-02-23 | $26.40 | $26.40 | $26.40 | $26.40 | 500 | — | — | — | — | — |
| 2022-02-22 | $26.73 | $26.73 | $26.73 | $26.73 | 400 | — | — | — | — | — |
| 2022-02-18 | $28.77 | $28.77 | $28.77 | $28.77 | — | — | — | — | — | — |
| 2022-02-17 | $28.77 | $28.77 | $28.77 | $28.77 | — | — | — | — | — | — |
| 2022-02-16 | $28.74 | $28.77 | $28.74 | $28.77 | 200 | — | — | — | — | — |
| 2022-02-15 | $28.02 | $28.02 | $28.02 | $28.02 | — | — | — | — | — | — |
| 2022-02-14 | $28.02 | $28.02 | $28.02 | $28.02 | — | — | — | — | — | — |
| 2022-02-11 | $28.06 | $28.06 | $27.86 | $28.02 | 600 | — | — | — | — | — |
| 2022-02-10 | $28.90 | $30.30 | $28.90 | $29.76 | 600 | — | — | — | — | — |
| 2022-02-09 | $28.70 | $28.70 | $28.70 | $28.70 | 100 | — | — | — | — | — |
| 2022-02-08 | $28.69 | $28.69 | $28.69 | $28.69 | — | — | — | — | — | — |
| 2022-02-07 | $28.69 | $28.69 | $28.69 | $28.69 | 200 | — | — | — | — | — |
| 2022-02-04 | $27.86 | $27.86 | $27.66 | $27.67 | 700 | — | — | — | — | — |
| 2022-02-03 | $28.49 | $28.50 | $27.75 | $27.75 | 1,200 | — | — | — | — | — |
| 2022-02-02 | $27.85 | $27.94 | $27.85 | $27.94 | 300 | — | — | — | — | — |
| 2022-02-01 | $27.61 | $27.61 | $27.61 | $27.61 | 100 | — | — | — | — | — |
| 2022-01-31 | $27.04 | $27.05 | $27.04 | $27.05 | 600 | — | — | — | — | — |
| 2022-01-28 | $25.75 | $25.75 | $25.75 | $25.75 | 300 | — | — | — | — | — |
| 2022-01-27 | $25.40 | $25.40 | $25.40 | $25.40 | 1,200 | — | — | — | — | — |
| 2022-01-26 | $26.07 | $26.07 | $25.67 | $25.73 | 900 | — | — | — | — | — |
| 2022-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | 400 | — | — | — | — | — |
| 2022-01-24 | $26.75 | $26.75 | $26.50 | $26.50 | 400 | — | — | — | — | — |
| 2022-01-21 | $26.70 | $26.70 | $26.70 | $26.70 | 400 | — | — | — | — | — |
| 2022-01-20 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-14 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-13 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-12 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-11 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-10 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-07 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-06 | $28.25 | $28.25 | $28.25 | $28.25 | 600 | — | — | — | — | — |
| 2022-01-05 | $28.25 | $28.25 | $28.25 | $28.25 | — | — | — | — | — | — |
| 2022-01-04 | $28.31 | $28.31 | $28.25 | $28.25 | 2,700 | — | — | — | — | — |
| 2022-01-03 | $27.80 | $27.80 | $27.80 | $27.80 | 100 | — | — | — | — | — |
| 2021-12-31 | $28.16 | $28.16 | $28.16 | $28.16 | — | — | — | — | — | — |
| 2021-12-30 | $28.16 | $28.16 | $28.16 | $28.16 | — | — | — | — | — | — |
| 2021-12-29 | $28.16 | $28.16 | $28.16 | $28.16 | — | — | — | — | — | — |
| 2021-12-28 | $28.16 | $28.16 | $28.16 | $28.16 | — | — | — | — | — | — |
| 2021-12-27 | $28.15 | $28.16 | $28.15 | $28.16 | 700 | — | — | — | — | — |
| 2021-12-23 | $27.30 | $27.30 | $27.30 | $27.30 | — | — | — | — | — | — |
| 2021-12-22 | $27.30 | $27.30 | $27.30 | $27.30 | 300 | — | — | — | — | — |
| 2021-12-21 | $27.30 | $27.30 | $27.30 | $27.30 | — | — | — | — | — | — |
| 2021-12-20 | $27.15 | $27.30 | $26.76 | $27.30 | 2,000 | — | — | — | — | — |
| 2021-12-17 | $28.25 | $28.25 | $28.25 | $28.25 | 100 | — | — | — | — | — |
| 2021-12-16 | $28.47 | $28.47 | $28.47 | $28.47 | — | — | — | — | — | — |
| 2021-12-15 | $28.47 | $28.47 | $28.47 | $28.47 | 100 | — | — | — | — | — |
| 2021-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2021-12-06 | $27.51 | $28.00 | $27.51 | $28.00 | 900 | — | — | — | — | — |
| 2021-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | 400 | — | — | — | — | — |
| 2021-12-01 | $26.96 | $26.96 | $26.96 | $26.96 | — | — | — | — | — | — |
| 2021-11-30 | $26.96 | $26.96 | $26.96 | $26.96 | 800 | — | — | — | — | — |
| 2021-11-29 | $27.99 | $27.99 | $27.43 | $27.43 | 3,800 | — | — | — | — | — |
| 2021-11-26 | $27.93 | $27.93 | $27.93 | $27.93 | 200 | — | — | — | — | — |
| 2021-11-24 | $28.27 | $28.45 | $28.26 | $28.45 | 2,000 | — | — | — | — | — |
| 2021-11-23 | $28.85 | $28.85 | $28.85 | $28.85 | — | — | — | — | — | — |
| 2021-11-22 | $29.71 | $29.71 | $28.79 | $28.85 | 1,400 | — | — | — | — | — |
| 2021-11-19 | $29.60 | $29.60 | $29.60 | $29.60 | — | — | — | — | — | — |
| 2021-11-18 | $29.21 | $30.85 | $29.14 | $29.60 | 6,500 | — | — | — | — | — |
| 2021-11-17 | $29.42 | $29.42 | $29.42 | $29.42 | — | — | — | — | — | — |
| 2021-11-16 | $29.42 | $29.42 | $29.42 | $29.42 | 100 | — | — | — | — | — |
| 2021-11-15 | $28.56 | $28.56 | $28.56 | $28.56 | — | — | — | — | — | — |
| 2021-11-12 | $28.56 | $28.56 | $28.56 | $28.56 | — | — | — | — | — | — |
| 2021-11-11 | $28.56 | $28.56 | $28.56 | $28.56 | 100 | — | — | — | — | — |
| 2021-11-10 | $28.52 | $28.70 | $28.50 | $28.50 | 700 | — | — | — | — | — |
| 2021-11-09 | $29.14 | $29.14 | $28.95 | $28.95 | 1,900 | — | — | — | — | — |
| 2021-11-08 | $28.09 | $28.09 | $28.09 | $28.09 | — | — | — | — | — | — |
| 2021-11-05 | $29.13 | $29.13 | $28.09 | $28.09 | 500 | — | — | — | — | — |
| 2021-11-04 | $28.54 | $28.54 | $28.54 | $28.54 | 500 | — | — | — | — | — |
| 2021-11-03 | $28.54 | $28.54 | $28.54 | $28.54 | — | — | — | — | — | — |
| 2021-11-02 | $28.54 | $28.54 | $28.54 | $28.54 | — | — | — | — | — | — |
| 2021-11-01 | $28.54 | $28.54 | $28.54 | $28.54 | — | — | — | — | — | — |
| 2021-10-29 | $28.54 | $28.54 | $28.54 | $28.54 | — | — | — | — | — | — |
| 2021-10-28 | $29.28 | $29.28 | $28.54 | $28.54 | 800 | — | — | — | — | — |
| 2021-10-27 | $30.48 | $30.52 | $30.48 | $30.48 | 1,900 | — | — | — | — | — |
| 2021-10-26 | $29.68 | $29.68 | $29.68 | $29.68 | — | — | — | — | — | — |
| 2021-10-25 | $29.68 | $29.68 | $29.68 | $29.68 | 100 | — | — | — | — | — |
| 2021-10-22 | $30.30 | $30.30 | $30.30 | $30.30 | — | — | — | — | — | — |
| 2021-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | 200 | — | — | — | — | — |
| 2021-10-20 | $30.02 | $30.02 | $30.02 | $30.02 | — | — | — | — | — | — |
| 2021-10-19 | $30.02 | $30.02 | $30.02 | $30.02 | — | — | — | — | — | — |
| 2021-10-18 | $30.02 | $30.02 | $30.02 | $30.02 | — | — | — | — | — | — |
| 2021-10-15 | $30.02 | $30.02 | $30.02 | $30.02 | — | — | — | — | — | — |
| 2021-10-14 | $30.02 | $30.02 | $30.02 | $30.02 | — | — | — | — | — | — |
| 2021-10-13 | $30.02 | $30.02 | $30.02 | $30.02 | 100 | — | — | — | — | — |
| 2021-10-12 | $30.28 | $30.29 | $30.02 | $30.02 | 600 | — | — | — | — | — |
| 2021-10-11 | $29.70 | $29.70 | $29.70 | $29.70 | 200 | — | — | — | — | — |
| 2021-10-08 | $29.80 | $29.80 | $29.80 | $29.80 | — | — | — | — | — | — |
| 2021-10-07 | $29.80 | $29.80 | $29.80 | $29.80 | — | — | — | — | — | — |
| 2021-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | 200 | — | — | — | — | — |
| 2021-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | — | — | — | — | — | — |
| 2021-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | 200 | — | — | — | — | — |
| 2021-10-01 | $29.76 | $29.76 | $29.76 | $29.76 | — | — | — | — | — | — |
| 2021-09-30 | $29.76 | $29.76 | $29.76 | $29.76 | 100 | — | — | — | — | — |
| 2021-09-29 | $29.76 | $29.76 | $29.76 | $29.76 | 400 | — | — | — | — | — |
| 2021-09-28 | $30.48 | $30.48 | $30.48 | $30.48 | — | — | — | — | — | — |
| 2021-09-27 | $30.33 | $30.48 | $30.33 | $30.48 | 400 | — | — | — | — | — |
| 2021-09-24 | $29.70 | $30.00 | $29.70 | $30.00 | 1,000 | — | — | — | — | — |
| 2021-09-23 | $28.56 | $28.56 | $28.56 | $28.56 | — | — | — | — | — | — |
| 2021-09-22 | $28.56 | $28.56 | $28.56 | $28.56 | — | — | — | — | — | — |
| 2021-09-21 | $28.56 | $28.56 | $28.56 | $28.56 | 200 | — | — | — | — | — |
| 2021-09-20 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2021-09-17 | $29.24 | $29.24 | $28.62 | $28.62 | 300 | — | — | — | — | — |
| 2021-09-16 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-15 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-14 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-13 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-10 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-09 | $29.54 | $29.54 | $29.54 | $29.54 | 300 | — | — | — | — | — |
| 2021-09-08 | $29.54 | $29.54 | $29.54 | $29.54 | — | — | — | — | — | — |
| 2021-09-07 | $29.54 | $29.54 | $29.54 | $29.54 | 500 | — | — | — | — | — |
| 2021-09-03 | $28.33 | $28.33 | $28.33 | $28.33 | 100 | — | — | — | — | — |
| 2021-09-02 | $28.33 | $28.33 | $28.33 | $28.33 | — | — | — | — | — | — |
| 2021-09-01 | $28.33 | $28.33 | $28.33 | $28.33 | — | — | — | — | — | — |
| 2021-08-31 | $28.28 | $28.33 | $28.28 | $28.33 | 400 | — | — | — | — | — |
| 2021-08-30 | $28.76 | $28.76 | $28.76 | $28.76 | — | — | — | — | — | — |
| 2021-08-27 | $28.76 | $28.76 | $28.76 | $28.76 | 400 | — | — | — | — | — |
| 2021-08-26 | $29.40 | $29.40 | $29.40 | $29.40 | — | — | — | — | — | — |
| 2021-08-25 | $29.40 | $29.40 | $29.40 | $29.40 | — | — | — | — | — | — |
| 2021-08-24 | $31.00 | $31.00 | $27.80 | $29.40 | 1,900 | — | — | — | — | — |
| 2021-08-23 | $29.79 | $29.79 | $29.79 | $29.79 | 500 | — | — | — | — | — |
| 2021-08-20 | $29.79 | $29.79 | $29.79 | $29.79 | — | — | — | — | — | — |
| 2021-08-19 | $29.79 | $29.79 | $29.79 | $29.79 | — | — | — | — | — | — |
| 2021-08-18 | $29.79 | $29.79 | $29.79 | $29.79 | 200 | — | — | — | — | — |
| 2021-08-17 | $29.29 | $29.29 | $29.29 | $29.29 | — | — | — | — | — | — |
| 2021-08-16 | $29.29 | $29.29 | $29.29 | $29.29 | 200 | — | — | — | — | — |
| 2021-08-13 | $29.18 | $29.18 | $29.18 | $29.18 | 800 | — | — | — | — | — |
| 2021-08-12 | $30.18 | $30.18 | $30.18 | $30.18 | 1,000 | — | — | — | — | — |
| 2021-08-11 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-10 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-09 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-06 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-05 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-04 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-03 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-08-02 | $26.86 | $26.86 | $26.86 | $26.86 | — | — | — | — | — | — |
| 2021-07-30 | $26.86 | $26.86 | $26.86 | $26.86 | 200 | — | — | — | — | — |
| 2021-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-07-23 | $27.50 | $27.50 | $27.50 | $27.50 | 100 | — | — | — | — | — |
| 2021-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | 100 | — | — | — | — | — |
| 2021-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | 200 | — | — | — | — | — |
| 2021-07-20 | $27.48 | $27.49 | $26.50 | $26.50 | 1,200 | — | — | — | — | — |
| 2021-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | 300 | — | — | — | — | — |
| 2021-07-16 | $26.61 | $26.61 | $26.61 | $26.61 | 100 | — | — | — | — | — |
| 2021-07-15 | $26.61 | $26.61 | $26.61 | $26.61 | 100 | — | — | — | — | — |
| 2021-07-14 | $26.15 | $26.61 | $26.15 | $26.61 | 400 | — | — | — | — | — |
| 2021-07-13 | $27.22 | $27.22 | $27.22 | $27.22 | — | — | — | — | — | — |
| 2021-07-12 | $27.15 | $27.22 | $27.15 | $27.22 | 400 | — | — | — | — | — |
| 2021-07-09 | $27.25 | $27.25 | $27.25 | $27.25 | — | — | — | — | — | — |
| 2021-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | — | — | — | — | — | — |
| 2021-07-07 | $27.25 | $27.25 | $27.25 | $27.25 | 500 | — | — | — | — | — |
| 2021-07-06 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2021-07-02 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2021-07-01 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2021-06-30 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2021-06-29 | $28.49 | $28.93 | $28.49 | $28.93 | 200 | — | — | — | — | — |
| 2021-06-28 | $27.76 | $27.76 | $27.76 | $27.76 | — | — | — | — | — | — |
| 2021-06-25 | $27.76 | $27.76 | $27.76 | $27.76 | — | — | — | — | — | — |
| 2021-06-24 | $27.76 | $27.76 | $27.76 | $27.76 | — | — | — | — | — | — |
| 2021-06-23 | $27.77 | $27.77 | $27.76 | $27.76 | 700 | — | — | — | — | — |
| 2021-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | — | — | — | — | — | — |
| 2021-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | — | — | — | — | — | — |
| 2021-06-18 | $29.00 | $29.00 | $29.00 | $29.00 | 300 | — | — | — | — | — |
| 2021-06-17 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-06-16 | $29.99 | $30.00 | $27.50 | $27.50 | 1,400 | — | — | — | — | — |
| 2021-06-15 | $27.93 | $27.93 | $27.93 | $27.93 | 100 | — | — | — | — | — |
| 2021-06-14 | $28.63 | $28.63 | $28.63 | $28.63 | 400 | — | — | — | — | — |
| 2021-06-11 | $28.89 | $28.89 | $28.89 | $28.89 | — | — | — | — | — | — |
| 2021-06-10 | $28.89 | $28.89 | $28.89 | $28.89 | — | — | — | — | — | — |
| 2021-06-09 | $28.89 | $28.89 | $28.89 | $28.89 | — | — | — | — | — | — |
| 2021-06-08 | $28.89 | $28.89 | $28.89 | $28.89 | — | — | — | — | — | — |
| 2021-06-07 | $28.89 | $28.89 | $28.89 | $28.89 | 800 | — | — | — | — | — |
| 2021-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | 300 | — | — | — | — | — |
| 2021-06-02 | $26.15 | $26.52 | $26.15 | $26.52 | 800 | — | — | — | — | — |
| 2021-06-01 | $27.22 | $27.22 | $26.88 | $26.88 | 400 | — | — | — | — | — |
| 2021-05-28 | $26.92 | $26.92 | $26.92 | $26.92 | — | — | — | — | — | — |
| 2021-05-27 | $26.92 | $26.92 | $26.92 | $26.92 | 500 | — | — | — | — | — |
| 2021-05-26 | $28.46 | $28.50 | $27.90 | $27.90 | 1,600 | — | — | — | — | — |
| 2021-05-25 | $28.01 | $28.01 | $28.01 | $28.01 | — | — | — | — | — | — |
| 2021-05-24 | $28.01 | $28.01 | $28.01 | $28.01 | — | — | — | — | — | — |
| 2021-05-21 | $28.01 | $28.01 | $28.01 | $28.01 | — | — | — | — | — | — |
| 2021-05-20 | $28.01 | $28.01 | $28.01 | $28.01 | — | — | — | — | — | — |
| 2021-05-19 | $28.01 | $28.01 | $28.01 | $28.01 | 100 | — | — | — | — | — |
| 2021-05-18 | $28.26 | $28.26 | $28.26 | $28.26 | — | — | — | — | — | — |
| 2021-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | — | — | — | — | — | — |
| 2021-05-14 | $28.35 | $28.35 | $28.26 | $28.26 | 300 | — | — | — | — | — |
| 2021-05-13 | $28.25 | $28.50 | $28.02 | $28.02 | 600 | — | — | — | — | — |
| 2021-05-12 | $28.57 | $28.57 | $28.57 | $28.57 | — | — | — | — | — | — |
| 2021-05-11 | $28.57 | $28.57 | $28.57 | $28.57 | — | — | — | — | — | — |
| 2021-05-10 | $28.47 | $28.57 | $28.47 | $28.57 | 500 | — | — | — | — | — |
| 2021-05-07 | $28.30 | $28.30 | $28.30 | $28.30 | — | — | — | — | — | — |
| 2021-05-06 | $27.30 | $28.30 | $27.30 | $28.30 | 1,100 | — | — | — | — | — |
| 2021-05-05 | $27.00 | $27.29 | $26.86 | $27.29 | 1,800 | — | — | — | — | — |
| 2021-05-04 | $26.67 | $26.67 | $26.67 | $26.67 | — | — | — | — | — | — |
| 2021-05-03 | $26.67 | $26.67 | $26.67 | $26.67 | — | — | — | — | — | — |
| 2021-04-30 | $26.67 | $26.67 | $26.67 | $26.67 | 1,000 | — | — | — | — | — |
| 2021-04-29 | $26.67 | $26.67 | $26.67 | $26.67 | — | — | — | — | — | — |
| 2021-04-28 | $26.67 | $26.67 | $26.67 | $26.67 | 200 | — | — | — | — | — |
| 2021-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | 100 | — | — | — | — | — |
| 2021-04-26 | $25.43 | $25.43 | $25.43 | $25.43 | 300 | — | — | — | — | — |
| 2021-04-23 | $26.12 | $26.12 | $25.55 | $25.55 | 1,000 | — | — | — | — | — |
| 2021-04-22 | $25.65 | $26.93 | $25.65 | $26.93 | 1,100 | — | — | — | — | — |
| 2021-04-21 | $27.27 | $27.27 | $27.24 | $27.24 | 500 | — | — | — | — | — |
| 2021-04-20 | $26.41 | $26.41 | $26.41 | $26.41 | 200 | — | — | — | — | — |
| 2021-04-19 | $26.21 | $26.21 | $26.02 | $26.02 | 1,000 | — | — | — | — | — |
| 2021-04-16 | $26.49 | $26.49 | $26.49 | $26.49 | 500 | — | — | — | — | — |
| 2021-04-15 | $26.28 | $26.49 | $25.75 | $26.49 | 13,500 | — | — | — | — | — |
| 2021-04-14 | $26.01 | $28.21 | $26.00 | $26.27 | 4,200 | — | — | — | — | — |
| 2021-04-13 | $26.00 | $26.46 | $25.86 | $25.90 | 2,700 | — | — | — | — | — |
| 2021-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | — | — | — | — | — | — |
| 2021-04-09 | $25.54 | $26.00 | $25.00 | $26.00 | 6,900 | — | — | — | — | — |
| 2021-04-08 | $26.99 | $26.99 | $26.99 | $26.99 | 300 | — | — | — | — | — |
| 2021-04-07 | $26.20 | $26.50 | $26.10 | $26.10 | 6,500 | — | — | — | — | — |
| 2021-04-06 | $28.01 | $28.01 | $26.10 | $26.10 | 7,300 | — | — | — | — | — |
| 2021-04-05 | $32.40 | $32.40 | $27.77 | $28.01 | 7,700 | — | — | — | — | — |
| 2021-04-01 | $28.81 | $38.89 | $28.81 | $32.00 | 46,100 | — | — | — | — | — |
| 2021-03-31 | $26.86 | $36.11 | $26.10 | $28.70 | 34,000 | — | — | — | — | — |
| 2021-03-30 | $25.49 | $25.49 | $25.49 | $25.49 | 100 | — | — | — | — | — |
| 2021-03-29 | $25.56 | $25.56 | $25.56 | $25.56 | 300 | — | — | — | — | — |
| 2021-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | — | — | — | — | — | — |
| 2021-03-19 | $26.56 | $27.00 | $26.45 | $27.00 | 1,300 | — | — | — | — | — |
| 2021-03-18 | $26.65 | $26.65 | $26.65 | $26.65 | — | — | — | — | — | — |
| 2021-03-17 | $26.65 | $26.65 | $26.64 | $26.65 | 700 | — | — | — | — | — |
| 2021-03-16 | $26.22 | $26.41 | $26.21 | $26.24 | 1,600 | — | — | — | — | — |
| 2021-03-15 | $25.19 | $25.19 | $25.19 | $25.19 | 400 | — | — | — | — | — |
| 2021-03-12 | $26.16 | $26.50 | $25.62 | $25.62 | 2,100 | — | — | — | — | — |
| 2021-03-11 | $24.15 | $24.15 | $24.15 | $24.15 | — | — | — | — | — | — |
| 2021-03-10 | $24.15 | $24.15 | $24.15 | $24.15 | — | — | — | — | — | — |
| 2021-03-09 | $24.15 | $24.15 | $24.15 | $24.15 | 200 | — | — | — | — | — |
| 2021-03-08 | $23.79 | $24.21 | $23.76 | $23.76 | 1,500 | — | — | — | — | — |
| 2021-03-05 | $24.90 | $25.85 | $23.35 | $24.93 | 4,700 | — | — | — | — | — |
| 2021-03-04 | $22.58 | $22.58 | $22.58 | $22.58 | — | — | — | — | — | — |
| 2021-03-03 | $24.49 | $24.72 | $22.58 | $22.58 | 1,100 | — | — | — | — | — |
| 2021-03-02 | $24.99 | $24.99 | $24.66 | $24.66 | 500 | — | — | — | — | — |
| 2021-03-01 | $24.63 | $25.82 | $24.63 | $25.23 | 3,200 | — | — | — | — | — |
| 2021-02-26 | $26.70 | $26.70 | $26.70 | $26.70 | 300 | — | — | — | — | — |
| 2021-02-25 | $27.43 | $27.43 | $27.43 | $27.43 | — | — | — | — | — | — |
| 2021-02-24 | $26.48 | $27.55 | $26.48 | $27.43 | 400 | — | — | — | — | — |
| 2021-02-23 | $25.69 | $25.69 | $25.69 | $25.69 | — | — | — | — | — | — |
| 2021-02-22 | $25.69 | $25.69 | $25.69 | $25.69 | 100 | — | — | — | — | — |
| 2021-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | — | — | — | — | — | — |
| 2021-02-18 | $26.56 | $27.65 | $26.00 | $27.50 | 7,100 | — | — | — | — | — |
| 2021-02-17 | $26.12 | $26.25 | $26.12 | $26.25 | 800 | — | — | — | — | — |
| 2021-02-16 | $26.00 | $26.07 | $26.00 | $26.07 | 3,100 | — | — | — | — | — |
| 2021-02-12 | $24.85 | $24.85 | $24.85 | $24.85 | — | — | — | — | — | — |
| 2021-02-11 | $24.85 | $24.85 | $24.85 | $24.85 | — | — | — | — | — | — |
| 2021-02-10 | $24.85 | $24.85 | $24.85 | $24.85 | — | — | — | — | — | — |
| 2021-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | 300 | — | — | — | — | — |
| 2021-02-08 | $24.92 | $24.92 | $24.92 | $24.92 | 700 | — | — | — | — | — |
| 2021-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | — | — | — | — | — | — |
| 2021-02-04 | $24.00 | $24.00 | $24.00 | $24.00 | — | — | — | — | — | — |
| 2021-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | — | — | — | — | — | — |
| 2021-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | 200 | — | — | — | — | — |
| 2021-02-01 | $24.01 | $24.01 | $24.01 | $24.01 | 400 | — | — | — | — | — |
| 2021-01-29 | $25.75 | $25.75 | $25.01 | $25.01 | 500 | — | — | — | — | — |
| 2021-01-28 | $25.43 | $25.43 | $25.43 | $25.43 | — | — | — | — | — | — |
| 2021-01-27 | $25.91 | $25.91 | $25.43 | $25.43 | 300 | — | — | — | — | — |
| 2021-01-26 | $26.54 | $26.55 | $26.54 | $26.55 | 1,200 | — | — | — | — | — |
| 2021-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | 200 | — | — | — | — | — |
| 2021-01-22 | $24.92 | $24.92 | $24.92 | $24.92 | 100 | — | — | — | — | — |
| 2021-01-21 | $24.92 | $24.92 | $24.92 | $24.92 | — | — | — | — | — | — |
| 2021-01-20 | $24.92 | $24.92 | $24.92 | $24.92 | 200 | — | — | — | — | — |
| 2021-01-19 | $24.71 | $24.71 | $24.71 | $24.71 | 400 | — | — | — | — | — |
| 2021-01-15 | $25.16 | $25.16 | $24.79 | $24.79 | 300 | — | — | — | — | — |
| 2021-01-14 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2021-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2021-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2021-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | 100 | — | — | — | — | — |
| 2021-01-08 | $25.93 | $25.93 | $25.75 | $25.75 | 600 | — | — | — | — | — |
| 2021-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | 1,000 | — | — | — | — | — |
| 2021-01-06 | $25.65 | $26.50 | $25.27 | $25.27 | 8,000 | — | — | — | — | — |
| 2021-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | 300 | — | — | — | — | — |
| 2021-01-04 | $24.25 | $24.25 | $24.10 | $24.10 | 400 | — | — | — | — | — |
| 2020-12-31 | $24.06 | $24.52 | $24.06 | $24.52 | 800 | — | — | — | — | — |
| 2020-12-30 | $24.65 | $24.65 | $24.65 | $24.65 | 200 | — | — | — | — | — |
| 2020-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | 600 | — | — | — | — | — |
| 2020-12-28 | $24.27 | $24.27 | $24.27 | $24.27 | 300 | — | — | — | — | — |
| 2020-12-24 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2020-12-23 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2020-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2020-12-21 | $25.10 | $25.15 | $25.10 | $25.15 | 500 | — | — | — | — | — |
| 2020-12-18 | $26.10 | $26.10 | $24.85 | $24.85 | 1,200 | — | — | — | — | — |
| 2020-12-17 | $25.53 | $25.53 | $25.53 | $25.53 | 200 | — | — | — | — | — |
| 2020-12-16 | $26.10 | $26.10 | $26.10 | $26.10 | 1,200 | — | — | — | — | — |
| 2020-12-15 | $25.53 | $25.53 | $25.25 | $25.25 | 600 | — | — | — | — | — |
| 2020-12-14 | $24.12 | $24.12 | $24.12 | $24.12 | — | — | — | — | — | — |
| 2020-12-11 | $24.12 | $24.12 | $24.12 | $24.12 | — | — | — | — | — | — |
| 2020-12-10 | $24.12 | $24.12 | $24.12 | $24.12 | 300 | — | — | — | — | — |
| 2020-12-09 | $24.34 | $24.34 | $24.34 | $24.34 | 200 | — | — | — | — | — |
| 2020-12-08 | $22.71 | $22.71 | $22.71 | $22.71 | — | — | — | — | — | — |
| 2020-12-07 | $22.71 | $22.71 | $22.71 | $22.71 | — | — | — | — | — | — |
| 2020-12-04 | $22.71 | $22.71 | $22.71 | $22.71 | — | — | — | — | — | — |
| 2020-12-03 | $22.71 | $22.71 | $22.71 | $22.71 | — | — | — | — | — | — |
| 2020-12-02 | $22.71 | $22.71 | $22.71 | $22.71 | — | — | — | — | — | — |
| 2020-12-01 | $22.71 | $22.71 | $22.71 | $22.71 | 200 | — | — | — | — | — |
| 2020-11-30 | $22.59 | $22.59 | $22.59 | $22.59 | 300 | — | — | — | — | — |
| 2020-11-27 | $22.55 | $22.55 | $22.55 | $22.55 | 100 | — | — | — | — | — |
| 2020-11-25 | $22.59 | $22.59 | $22.55 | $22.55 | 2,200 | — | — | — | — | — |
| 2020-11-24 | $23.76 | $23.76 | $23.76 | $23.76 | 100 | — | — | — | — | — |
| 2020-11-23 | $23.76 | $23.76 | $23.76 | $23.76 | 400 | — | — | — | — | — |
| 2020-11-20 | $24.44 | $24.44 | $24.44 | $24.44 | 100 | — | — | — | — | — |
| 2020-11-19 | $24.44 | $24.44 | $24.44 | $24.44 | 400 | — | — | — | — | — |
| 2020-11-18 | $23.39 | $24.44 | $23.39 | $24.44 | 2,400 | — | — | — | — | — |
| 2020-11-17 | $20.55 | $20.55 | $20.55 | $20.55 | — | — | — | — | — | — |
| 2020-11-16 | $20.55 | $20.55 | $20.55 | $20.55 | — | — | — | — | — | — |
| 2020-11-13 | $20.55 | $20.55 | $20.55 | $20.55 | — | — | — | — | — | — |
| 2020-11-12 | $20.55 | $20.55 | $20.55 | $20.55 | — | — | — | — | — | — |
| 2020-11-11 | $20.55 | $20.55 | $20.55 | $20.55 | — | — | — | — | — | — |
| 2020-11-10 | $20.55 | $20.55 | $20.55 | $20.55 | 400 | — | — | — | — | — |
| 2020-11-09 | $20.41 | $20.41 | $20.41 | $20.41 | 400 | — | — | — | — | — |
| 2020-11-06 | $19.51 | $19.51 | $19.51 | $19.51 | 300 | — | — | — | — | — |
| 2020-11-05 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-11-04 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-11-03 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-11-02 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-10-30 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-10-29 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2020-10-28 | $20.59 | $20.59 | $20.59 | $20.59 | 300 | — | — | — | — | — |
| 2020-10-27 | $21.18 | $21.18 | $21.18 | $21.18 | — | — | — | — | — | — |
| 2020-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | — | — | — | — | — | — |
| 2020-10-23 | $21.18 | $21.18 | $21.18 | $21.18 | 100 | — | — | — | — | — |
| 2020-10-22 | $22.00 | $22.00 | $21.18 | $21.18 | 800 | — | — | — | — | — |
| 2020-10-21 | $21.97 | $21.97 | $21.97 | $21.97 | 200 | — | — | — | — | — |
| 2020-10-20 | $22.15 | $22.15 | $22.15 | $22.15 | 100 | — | — | — | — | — |
| 2020-10-19 | $22.15 | $22.15 | $22.15 | $22.15 | 100 | — | — | — | — | — |
| 2020-10-16 | $22.15 | $22.15 | $22.15 | $22.15 | 400 | — | — | — | — | — |
| 2020-10-15 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2020-10-14 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2020-10-13 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2020-10-12 | $22.44 | $22.44 | $22.44 | $22.44 | 400 | — | — | — | — | — |
| 2020-10-09 | $21.66 | $21.66 | $21.66 | $21.66 | — | — | — | — | — | — |
| 2020-10-08 | $21.66 | $21.66 | $21.66 | $21.66 | 400 | — | — | — | — | — |
| 2020-10-07 | $20.93 | $20.93 | $20.93 | $20.93 | 400 | — | — | — | — | — |
| 2020-10-06 | $20.77 | $20.77 | $20.77 | $20.77 | 200 | — | — | — | — | — |
| 2020-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | — | — | — | — | — | — |
| 2020-10-02 | $21.40 | $21.40 | $21.40 | $21.40 | 300 | — | — | — | — | — |
| 2020-10-01 | $21.37 | $21.37 | $21.37 | $21.37 | — | — | — | — | — | — |
| 2020-09-30 | $21.37 | $21.37 | $21.37 | $21.37 | — | — | — | — | — | — |
| 2020-09-29 | $21.37 | $21.37 | $21.37 | $21.37 | — | — | — | — | — | — |
| 2020-09-28 | $22.70 | $22.70 | $21.37 | $21.37 | 1,100 | — | — | — | — | — |
| 2020-09-25 | $20.71 | $20.71 | $20.65 | $20.68 | 1,400 | — | — | — | — | — |
| 2020-09-24 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2020-09-23 | $22.55 | $22.55 | $20.60 | $20.65 | 1,400 | — | — | — | — | — |
| 2020-09-22 | $22.88 | $22.88 | $22.88 | $22.88 | — | — | — | — | — | — |
| 2020-09-21 | $22.88 | $22.88 | $22.88 | $22.88 | 500 | — | — | — | — | — |
| 2020-09-18 | $22.26 | $22.88 | $21.25 | $22.88 | 4,200 | — | — | — | — | — |
| 2020-09-17 | $21.81 | $21.81 | $21.81 | $21.81 | 200 | — | — | — | — | — |
| 2020-09-16 | $22.11 | $23.39 | $22.11 | $22.99 | 900 | — | — | — | — | — |
| 2020-09-15 | $21.81 | $21.81 | $21.70 | $21.70 | 3,200 | — | — | — | — | — |
| 2020-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | 300 | — | — | — | — | — |
| 2020-09-11 | $23.28 | $24.25 | $23.28 | $23.75 | 2,200 | — | — | — | — | — |
| 2020-09-10 | $22.02 | $22.02 | $21.97 | $21.97 | 300 | — | — | — | — | — |
| 2020-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | — | — | — | — | — | — |
| 2020-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | 400 | — | — | — | — | — |
| 2020-09-04 | $23.39 | $23.39 | $23.39 | $23.39 | — | — | — | — | — | — |
| 2020-09-03 | $23.39 | $23.39 | $23.39 | $23.39 | — | — | — | — | — | — |
| 2020-09-02 | $23.39 | $23.39 | $23.39 | $23.39 | — | — | — | — | — | — |
| 2020-09-01 | $23.39 | $23.39 | $23.39 | $23.39 | — | — | — | — | — | — |
| 2020-08-31 | $24.51 | $24.51 | $23.30 | $23.39 | 3,400 | — | — | — | — | — |
| 2020-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | — | — | — | — | — | — |
| 2020-08-27 | $24.06 | $25.00 | $24.06 | $25.00 | 1,000 | — | — | — | — | — |
| 2020-08-26 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-25 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-24 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-21 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-20 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-19 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-18 | $23.48 | $23.48 | $23.48 | $23.48 | 100 | — | — | — | — | — |
| 2020-08-17 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-14 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-13 | $23.48 | $23.48 | $23.48 | $23.48 | — | — | — | — | — | — |
| 2020-08-12 | $24.50 | $24.50 | $22.77 | $23.48 | 1,600 | — | — | — | — | — |
| 2020-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2020-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2020-08-07 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2020-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2020-08-05 | $23.55 | $23.75 | $23.50 | $23.50 | 800 | — | — | — | — | — |
| 2020-08-04 | $23.39 | $23.39 | $23.39 | $23.39 | 300 | — | — | — | — | — |
| 2020-08-03 | $23.57 | $23.57 | $23.29 | $23.39 | 1,400 | — | — | — | — | — |
| 2020-07-31 | $24.88 | $24.88 | $24.88 | $24.88 | — | — | — | — | — | — |
| 2020-07-30 | $25.00 | $25.00 | $24.78 | $24.88 | 2,800 | — | — | — | — | — |
| 2020-07-29 | $24.26 | $24.39 | $24.26 | $24.39 | 600 | — | — | — | — | — |
| 2020-07-28 | $23.86 | $23.86 | $23.86 | $23.86 | 200 | — | — | — | — | — |
| 2020-07-27 | $24.99 | $24.99 | $23.84 | $23.84 | 1,300 | — | — | — | — | — |
| 2020-07-24 | $23.65 | $23.65 | $23.65 | $23.65 | — | — | — | — | — | — |
| 2020-07-23 | $23.65 | $23.65 | $23.65 | $23.65 | — | — | — | — | — | — |
| 2020-07-22 | $23.65 | $23.65 | $23.65 | $23.65 | — | — | — | — | — | — |
| 2020-07-21 | $23.65 | $23.65 | $23.65 | $23.65 | — | — | — | — | — | — |
| 2020-07-20 | $23.65 | $23.65 | $23.65 | $23.65 | 400 | — | — | — | — | — |
| 2020-07-17 | $24.33 | $24.33 | $23.11 | $23.11 | 500 | — | — | — | — | — |
| 2020-07-16 | $25.00 | $25.00 | $25.00 | $25.00 | 700 | — | — | — | — | — |
| 2020-07-15 | $23.07 | $23.07 | $23.07 | $23.07 | — | — | — | — | — | — |
| 2020-07-14 | $23.05 | $23.07 | $22.84 | $23.07 | 700 | — | — | — | — | — |
| 2020-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | — | — | — | — | — | — |
| 2020-07-10 | $23.94 | $25.00 | $22.80 | $22.98 | 2,400 | — | — | — | — | — |
| 2020-07-09 | $23.73 | $23.73 | $23.73 | $23.73 | — | — | — | — | — | — |
| 2020-07-08 | $23.73 | $23.75 | $23.73 | $23.73 | 800 | — | — | — | — | — |
| 2020-07-07 | $23.30 | $23.79 | $23.06 | $23.07 | 1,100 | — | — | — | — | — |
| 2020-07-06 | $23.24 | $25.70 | $23.24 | $23.30 | 3,700 | — | — | — | — | — |
| 2020-07-02 | $22.39 | $25.70 | $22.39 | $23.00 | 6,700 | — | — | — | — | — |
| 2020-07-01 | $22.04 | $22.04 | $22.04 | $22.04 | 500 | — | — | — | — | — |
| 2020-06-30 | $21.83 | $21.83 | $21.83 | $21.83 | — | — | — | — | — | — |
| 2020-06-29 | $21.83 | $21.83 | $21.83 | $21.83 | — | — | — | — | — | — |
| 2020-06-26 | $23.50 | $23.50 | $21.83 | $21.83 | 400 | — | — | — | — | — |
| 2020-06-25 | $23.23 | $23.23 | $23.23 | $23.23 | 200 | — | — | — | — | — |
| 2020-06-24 | $23.31 | $23.31 | $23.31 | $23.31 | — | — | — | — | — | — |
| 2020-06-23 | $23.31 | $23.31 | $23.31 | $23.31 | 300 | — | — | — | — | — |
| 2020-06-22 | $23.42 | $24.03 | $23.42 | $24.03 | 900 | — | — | — | — | — |
| 2020-06-19 | $26.12 | $26.12 | $23.35 | $23.35 | 3,600 | — | — | — | — | — |
| 2020-06-18 | $24.00 | $24.50 | $23.85 | $24.50 | 1,700 | — | — | — | — | — |
| 2020-06-17 | $22.50 | $23.01 | $22.50 | $23.01 | 600 | — | — | — | — | — |
| 2020-06-16 | $22.30 | $22.30 | $22.30 | $22.30 | 400 | — | — | — | — | — |
| 2020-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | 300 | — | — | — | — | — |
| 2020-06-12 | $24.01 | $24.04 | $23.10 | $23.15 | 2,700 | — | — | — | — | — |
| 2020-06-11 | $25.04 | $25.04 | $23.99 | $23.99 | 2,000 | — | — | — | — | — |
| 2020-06-10 | $25.64 | $25.64 | $24.25 | $24.25 | 1,500 | — | — | — | — | — |
| 2020-06-09 | $24.58 | $26.14 | $23.67 | $23.90 | 6,000 | — | — | — | — | — |
| 2020-06-08 | $24.00 | $24.00 | $23.74 | $23.74 | 2,200 | — | — | — | — | — |
| 2020-06-05 | $21.91 | $23.85 | $21.91 | $23.35 | 4,400 | — | — | — | — | — |
| 2020-06-04 | $22.22 | $22.22 | $22.22 | $22.22 | 900 | — | — | — | — | — |
| 2020-06-03 | $22.54 | $23.15 | $21.50 | $22.45 | 5,900 | — | — | — | — | — |
| 2020-06-02 | $23.13 | $23.13 | $22.69 | $23.00 | 1,800 | — | — | — | — | — |
| 2020-06-01 | $22.06 | $23.13 | $22.06 | $23.13 | 1,500 | — | — | — | — | — |
| 2020-05-29 | $21.74 | $21.74 | $21.74 | $21.74 | 2,100 | — | — | — | — | — |
| 2020-05-28 | $22.42 | $23.46 | $22.41 | $22.53 | 4,800 | — | — | — | — | — |
| 2020-05-27 | $23.00 | $23.00 | $22.41 | $22.41 | 800 | — | — | — | — | — |
| 2020-05-26 | $25.28 | $25.28 | $21.33 | $23.01 | 8,700 | — | — | — | — | — |
| 2020-05-22 | $22.62 | $24.80 | $21.32 | $24.39 | 4,800 | — | — | — | — | — |
| 2020-05-21 | $23.63 | $24.81 | $22.80 | $24.80 | 2,300 | — | — | — | — | — |
| 2020-05-20 | $25.50 | $25.50 | $22.95 | $22.95 | 1,700 | — | — | — | — | — |
| 2020-05-19 | $22.44 | $23.56 | $22.44 | $23.56 | 1,400 | — | — | — | — | — |
| 2020-05-18 | $22.81 | $22.81 | $22.81 | $22.81 | 1,000 | — | — | — | — | — |
| 2020-05-15 | $21.65 | $23.66 | $21.65 | $22.73 | 5,100 | — | — | — | — | — |
| 2020-05-14 | $27.00 | $27.00 | $24.00 | $24.00 | 4,800 | — | — | — | — | — |
| 2020-05-13 | $32.80 | $32.80 | $27.06 | $27.54 | 6,900 | — | — | — | — | — |
| 2020-05-12 | $32.01 | $32.80 | $30.10 | $31.10 | 4,200 | — | — | — | — | — |
| 2020-05-11 | $33.82 | $34.82 | $30.11 | $32.20 | 8,000 | — | — | — | — | — |
| 2020-05-08 | $34.65 | $35.00 | $32.97 | $33.03 | 5,000 | — | — | — | — | — |
| 2020-05-07 | $38.00 | $38.00 | $32.01 | $33.00 | 11,900 | — | — | — | — | — |
| 2020-05-06 | $37.06 | $37.78 | $31.54 | $33.82 | 18,000 | — | — | — | — | — |
| 2020-05-05 | $43.14 | $43.79 | $35.35 | $38.67 | 50,500 | — | — | — | — | — |
| 2020-05-04 | $35.49 | $53.62 | $35.00 | $41.10 | 201,500 | — | — | — | — | — |
| 2020-05-01 | $21.11 | $58.31 | $20.85 | $32.00 | 88,800 | — | — | — | — | — |
| 2020-04-30 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-29 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-28 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-27 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-24 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-23 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-22 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-21 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-20 | $18.36 | $18.36 | $18.36 | $18.36 | — | — | — | — | — | — |
| 2020-04-17 | $18.30 | $18.37 | $18.30 | $18.36 | 1,600 | — | — | — | — | — |
| 2020-04-16 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2020-04-15 | $18.46 | $18.46 | $18.46 | $18.46 | 500 | — | — | — | — | — |
| 2020-04-14 | $18.49 | $18.49 | $18.49 | $18.49 | — | — | — | — | — | — |
| 2020-04-13 | $18.13 | $19.46 | $18.13 | $18.49 | 1,200 | — | — | — | — | — |
| 2020-04-09 | $19.01 | $19.01 | $18.43 | $18.43 | 2,300 | — | — | — | — | — |
| 2020-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | — | — | — | — | — | — |
| 2020-04-07 | $17.57 | $17.57 | $17.45 | $17.50 | 700 | — | — | — | — | — |
| 2020-04-06 | $17.00 | $17.11 | $16.52 | $16.52 | 2,100 | — | — | — | — | — |
| 2020-04-03 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-04-02 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-04-01 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-03-31 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-03-30 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-03-27 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-03-26 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2020-03-25 | $17.68 | $17.68 | $17.51 | $17.51 | 300 | — | — | — | — | — |
| 2020-03-24 | $17.28 | $17.28 | $17.28 | $17.28 | 100 | — | — | — | — | — |
| 2020-03-23 | $17.28 | $17.28 | $17.28 | $17.28 | — | — | — | — | — | — |
| 2020-03-20 | $17.28 | $17.28 | $17.28 | $17.28 | — | — | — | — | — | — |
| 2020-03-19 | $17.28 | $17.28 | $17.25 | $17.28 | 1,000 | — | — | — | — | — |
| 2020-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2020-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2020-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | — | — | — | — | — | — |
| 2020-03-13 | $15.99 | $16.00 | $15.98 | $16.00 | 400 | — | — | — | — | — |
| 2020-03-12 | $16.18 | $16.18 | $16.18 | $16.18 | 400 | — | — | — | — | — |
| 2020-03-11 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2020-03-10 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2020-03-09 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2020-03-06 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2020-03-05 | $19.38 | $19.38 | $19.38 | $19.38 | 200 | — | — | — | — | — |
| 2020-03-04 | $20.40 | $21.19 | $19.83 | $21.19 | 1,400 | — | — | — | — | — |
| 2020-03-03 | $19.76 | $19.76 | $19.76 | $19.76 | — | — | — | — | — | — |
| 2020-03-02 | $19.77 | $19.77 | $19.76 | $19.76 | 400 | — | — | — | — | — |
| 2020-02-28 | $19.93 | $20.97 | $19.75 | $19.75 | 3,100 | — | — | — | — | — |
| 2020-02-27 | $20.54 | $21.01 | $20.39 | $20.55 | 1,400 | — | — | — | — | — |
| 2020-02-26 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-25 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-24 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-19 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-18 | $21.30 | $21.30 | $21.30 | $21.30 | — | — | — | — | — | — |
| 2020-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | 200 | — | — | — | — | — |
| 2020-02-13 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2020-02-12 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2020-02-11 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2020-02-10 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2020-02-07 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2020-02-06 | $21.84 | $21.84 | $21.84 | $21.84 | 100 | — | — | — | — | — |
| 2020-02-05 | $21.94 | $21.94 | $21.94 | $21.94 | — | — | — | — | — | — |
| 2020-02-04 | $21.94 | $21.94 | $21.94 | $21.94 | 200 | — | — | — | — | — |
| 2020-02-03 | $21.90 | $21.90 | $21.90 | $21.90 | — | — | — | — | — | — |
| 2020-01-31 | $21.74 | $21.90 | $21.74 | $21.90 | 700 | — | — | — | — | — |
| 2020-01-30 | $21.51 | $21.52 | $21.38 | $21.38 | 500 | — | — | — | — | — |
| 2020-01-29 | $20.90 | $21.67 | $20.84 | $21.56 | 1,000 | — | — | — | — | — |
| 2020-01-28 | $20.75 | $20.75 | $20.75 | $20.75 | — | — | — | — | — | — |
| 2020-01-27 | $20.75 | $20.75 | $20.75 | $20.75 | — | — | — | — | — | — |
| 2020-01-24 | $20.65 | $20.75 | $20.65 | $20.75 | 800 | — | — | — | — | — |
| 2020-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2020-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | 500 | — | — | — | — | — |
| 2020-01-21 | $20.47 | $20.47 | $20.47 | $20.47 | 100 | — | — | — | — | — |
| 2020-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-16 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-15 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-14 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-10 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-09 | $21.70 | $21.70 | $21.70 | $21.70 | — | — | — | — | — | — |
| 2020-01-08 | $21.81 | $21.81 | $21.70 | $21.70 | 1,800 | — | — | — | — | — |
| 2020-01-07 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2020-01-06 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2020-01-03 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2020-01-02 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2019-12-31 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2019-12-30 | $22.74 | $22.74 | $22.74 | $22.74 | — | — | — | — | — | — |
| 2019-12-27 | $22.61 | $22.74 | $22.61 | $22.74 | 600 | — | — | — | — | — |
| 2019-12-26 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-20 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-19 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-17 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-04 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-26 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | 100 | — | — | — | — | — |
| 2019-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-21 | $23.50 | $23.50 | $23.50 | $23.50 | — | — | — | — | — | — |
| 2019-11-20 | $23.50 | $23.50 | $23.50 | $23.50 | 100 | — | — | — | — | — |
| 2019-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | 100 | — | — | — | — | — |
| 2019-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | 100 | — | — | — | — | — |
| 2019-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | 500 | — | — | — | — | — |
| 2019-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | — | — | — | — | — | — |
| 2019-11-13 | $24.50 | $24.50 | $24.00 | $24.00 | 1,100 | — | — | — | — | — |
| 2019-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | 100 | — | — | — | — | — |
| 2019-11-11 | $25.05 | $25.05 | $25.05 | $25.05 | 100 | — | — | — | — | — |
| 2019-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | — | — | — | — | — | — |
| 2019-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | 100 | — | — | — | — | — |
| 2019-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | — | — | — | — | — | — |
| 2019-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | — | — | — | — | — | — |
| 2019-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | 100 | — | — | — | — | — |
| 2019-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | — | — | — | — | — | — |
| 2019-10-31 | $25.05 | $25.05 | $25.05 | $25.05 | 100 | — | — | — | — | — |
| 2019-10-30 | $25.05 | $25.05 | $25.05 | $25.05 | 1,000 | — | — | — | — | — |
| 2019-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | 200 | — | — | — | — | — |
| 2019-10-28 | $24.50 | $24.50 | $24.50 | $24.50 | 100 | — | — | — | — | — |
| 2019-10-25 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-24 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | 100 | — | — | — | — | — |
| 2019-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | 100 | — | — | — | — | — |
| 2019-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | 100 | — | — | — | — | — |
| 2019-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | — | — | — | — | — | — |
| 2019-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | 100 | — | — | — | — | — |
| 2019-10-10 | $24.75 | $24.75 | $24.75 | $24.75 | 200 | — | — | — | — | — |
| 2019-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | 100 | — | — | — | — | — |
| 2019-10-08 | $24.75 | $24.75 | $24.75 | $24.75 | 200 | — | — | — | — | — |
| 2019-10-07 | $24.75 | $24.75 | $24.75 | $24.75 | 200 | — | — | — | — | — |
| 2019-10-04 | $24.75 | $24.75 | $24.75 | $24.75 | — | — | — | — | — | — |
| 2019-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | 200 | — | — | — | — | — |
| 2019-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | 100 | — | — | — | — | — |
| 2019-10-01 | $24.75 | $24.89 | $24.75 | $24.75 | 900 | — | — | — | — | — |
| 2019-09-30 | $24.66 | $24.66 | $24.66 | $24.66 | 100 | — | — | — | — | — |
| 2019-09-27 | $24.66 | $24.66 | $24.66 | $24.66 | 100 | — | — | — | — | — |
| 2019-09-26 | $25.05 | $25.05 | $24.66 | $24.66 | 800 | — | — | — | — | — |
| 2019-09-25 | $25.21 | $25.23 | $25.00 | $25.00 | 1,700 | — | — | — | — | — |
| 2019-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | 100 | — | — | — | — | — |
| 2019-09-23 | $25.65 | $25.65 | $25.65 | $25.65 | 100 | — | — | — | — | — |
| 2019-09-20 | $27.00 | $27.00 | $25.65 | $25.65 | 1,300 | — | — | — | — | — |
| 2019-09-19 | $27.50 | $28.25 | $27.21 | $28.25 | 1,700 | — | — | — | — | — |
| 2019-09-18 | $27.14 | $28.85 | $27.14 | $28.85 | 1,100 | — | — | — | — | — |
| 2019-09-17 | $28.21 | $28.21 | $28.21 | $28.21 | 300 | — | — | — | — | — |
| 2019-09-16 | $29.11 | $29.11 | $28.79 | $28.93 | 800 | — | — | — | — | — |
| 2019-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | 200 | — | — | — | — | — |
| 2019-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | 500 | — | — | — | — | — |
| 2019-09-11 | $27.72 | $27.72 | $27.03 | $27.03 | 5,600 | — | — | — | — | — |
| 2019-09-10 | $27.44 | $28.50 | $27.44 | $28.50 | 4,300 | — | — | — | — | — |
| 2019-09-09 | $28.15 | $28.15 | $28.15 | $28.15 | 500 | — | — | — | — | — |
| 2019-09-06 | $27.54 | $27.54 | $27.54 | $27.54 | 100 | — | — | — | — | — |
| 2019-09-05 | $27.22 | $27.22 | $27.22 | $27.22 | 100 | — | — | — | — | — |
| 2019-09-04 | $26.59 | $26.59 | $26.59 | $26.59 | — | — | — | — | — | — |
| 2019-09-03 | $26.59 | $26.59 | $26.59 | $26.59 | — | — | — | — | — | — |
| 2019-08-30 | $26.59 | $26.59 | $26.59 | $26.59 | — | — | — | — | — | — |
| 2019-08-29 | $26.19 | $26.59 | $26.19 | $26.59 | 600 | — | — | — | — | — |
| 2019-08-28 | $25.93 | $25.93 | $25.93 | $25.93 | 100 | — | — | — | — | — |
| 2019-08-27 | $26.38 | $26.38 | $26.38 | $26.38 | — | — | — | — | — | — |
| 2019-08-26 | $26.28 | $26.38 | $26.27 | $26.38 | 1,400 | — | — | — | — | — |
| 2019-08-23 | $25.51 | $25.51 | $25.46 | $25.48 | 1,500 | — | — | — | — | — |
| 2019-08-22 | $26.27 | $26.40 | $26.26 | $26.36 | 700 | — | — | — | — | — |
| 2019-08-21 | $26.74 | $26.74 | $26.74 | $26.74 | 100 | — | — | — | — | — |
| 2019-08-20 | $26.46 | $26.46 | $26.46 | $26.46 | — | — | — | — | — | — |
| 2019-08-19 | $26.46 | $26.46 | $26.46 | $26.46 | — | — | — | — | — | — |
| 2019-08-16 | $26.46 | $26.46 | $26.46 | $26.46 | — | — | — | — | — | — |
| 2019-08-15 | $26.42 | $26.46 | $26.42 | $26.46 | 500 | — | — | — | — | — |
| 2019-08-14 | $26.04 | $26.04 | $26.04 | $26.04 | 500 | — | — | — | — | — |
| 2019-08-13 | $26.96 | $27.80 | $26.74 | $26.74 | 600 | — | — | — | — | — |
| 2019-08-12 | $25.94 | $25.94 | $25.94 | $25.94 | 100 | — | — | — | — | — |
| 2019-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | 100 | — | — | — | — | — |
| 2019-08-08 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-08-07 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-08-06 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-08-05 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-08-02 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-08-01 | $27.82 | $27.82 | $27.08 | $27.20 | 100 | — | — | — | — | — |
| 2019-07-31 | $27.82 | $27.82 | $27.08 | $27.20 | 1,100 | — | — | — | — | — |
| 2019-07-30 | $27.94 | $27.94 | $27.94 | $27.94 | 100 | — | — | — | — | — |
| 2019-07-29 | $27.84 | $27.84 | $27.60 | $27.60 | 300 | — | — | — | — | — |
| 2019-07-26 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-25 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-24 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-23 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-22 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-19 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-18 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-17 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-16 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-15 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-11 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-10 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-09 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-08 | $27.47 | $27.47 | $27.47 | $27.47 | 100 | — | — | — | — | — |
| 2019-07-05 | $27.47 | $27.47 | $27.47 | $27.47 | 100 | — | — | — | — | — |
| 2019-07-03 | $27.47 | $27.47 | $27.47 | $27.47 | — | — | — | — | — | — |
| 2019-07-02 | $27.47 | $27.47 | $27.47 | $27.47 | 100 | — | — | — | — | — |
| 2019-07-01 | $25.06 | $25.06 | $25.06 | $25.06 | — | — | — | — | — | — |
| 2019-06-28 | $25.06 | $25.06 | $25.06 | $25.06 | 100 | — | — | — | — | — |
| 2019-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-21 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-20 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-19 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-18 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-14 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-13 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-12 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-11 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-07 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-06 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-05 | $24.80 | $24.80 | $24.80 | $24.80 | — | — | — | — | — | — |
| 2019-06-04 | $24.80 | $24.80 | $24.80 | $24.80 | 100 | — | — | — | — | — |
| 2019-06-03 | $24.80 | $24.80 | $24.80 | $24.80 | 500 | — | — | — | — | — |
| 2019-05-31 | $24.74 | $24.74 | $24.74 | $24.74 | 100 | — | — | — | — | — |
| 2019-05-30 | $24.74 | $24.74 | $24.74 | $24.74 | — | — | — | — | — | — |
| 2019-05-29 | $25.48 | $25.48 | $24.74 | $24.74 | 200 | — | — | — | — | — |
| 2019-05-28 | $25.13 | $25.13 | $25.13 | $25.13 | 100 | — | — | — | — | — |
| 2019-05-24 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-23 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-22 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | 100 | — | — | — | — | — |
| 2019-05-20 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-17 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-16 | $25.13 | $25.13 | $25.13 | $25.13 | — | — | — | — | — | — |
| 2019-05-15 | $25.13 | $25.13 | $25.13 | $25.13 | 100 | — | — | — | — | — |
| 2019-05-14 | $25.13 | $25.13 | $25.13 | $25.13 | 600 | — | — | — | — | — |
| 2019-05-13 | $26.14 | $26.14 | $26.14 | $26.14 | 200 | — | — | — | — | — |
| 2019-05-10 | $26.14 | $26.14 | $26.14 | $26.14 | 100 | — | — | — | — | — |
| 2019-05-09 | $26.14 | $26.14 | $26.14 | $26.14 | — | — | — | — | — | — |
| 2019-05-08 | $26.14 | $26.14 | $26.14 | $26.14 | 100 | — | — | — | — | — |
| 2019-05-07 | $26.38 | $26.38 | $26.04 | $26.14 | 1,400 | — | — | — | — | — |
| 2019-05-06 | $26.93 | $26.93 | $26.93 | $26.93 | — | — | — | — | — | — |
| 2019-05-03 | $26.93 | $26.93 | $26.93 | $26.93 | — | — | — | — | — | — |
| 2019-05-02 | $26.93 | $26.93 | $26.93 | $26.93 | — | — | — | — | — | — |
| 2019-05-01 | $26.93 | $26.93 | $26.93 | $26.93 | — | — | — | — | — | — |
| 2019-04-30 | $26.93 | $26.93 | $26.93 | $26.93 | 100 | — | — | — | — | — |
| 2019-04-29 | $27.06 | $27.59 | $27.06 | $27.59 | 700 | — | — | — | — | — |
| 2019-04-26 | $26.74 | $26.74 | $26.74 | $26.74 | 100 | — | — | — | — | — |
| 2019-04-25 | $26.74 | $26.74 | $26.74 | $26.74 | 500 | — | — | — | — | — |
| 2019-04-24 | $27.45 | $27.45 | $27.45 | $27.45 | 100 | — | — | — | — | — |
| 2019-04-23 | $27.45 | $27.45 | $27.45 | $27.45 | 100 | — | — | — | — | — |
| 2019-04-22 | $27.45 | $27.45 | $27.45 | $27.45 | — | — | — | — | — | — |
| 2019-04-18 | $27.64 | $27.64 | $27.41 | $27.45 | 1,700 | — | — | — | — | — |
| 2019-04-17 | $28.68 | $30.05 | $27.71 | $27.71 | 1,500 | — | — | — | — | — |
| 2019-04-16 | $27.19 | $27.19 | $27.19 | $27.19 | 100 | — | — | — | — | — |
| 2019-04-15 | $27.19 | $27.19 | $27.19 | $27.19 | 100 | — | — | — | — | — |
| 2019-04-12 | $27.19 | $27.19 | $27.19 | $27.19 | — | — | — | — | — | — |
| 2019-04-11 | $27.19 | $27.19 | $27.19 | $27.19 | 300 | — | — | — | — | — |
| 2019-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | 100 | — | — | — | — | — |
| 2019-04-09 | $27.68 | $27.68 | $27.68 | $27.68 | — | — | — | — | — | — |
| 2019-04-08 | $27.68 | $27.68 | $27.68 | $27.68 | 100 | — | — | — | — | — |
| 2019-04-05 | $27.44 | $27.68 | $27.43 | $27.68 | 2,600 | — | — | — | — | — |
| 2019-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-04-03 | $26.60 | $26.60 | $26.60 | $26.60 | 100 | — | — | — | — | — |
| 2019-04-02 | $26.60 | $26.60 | $26.60 | $26.60 | 100 | — | — | — | — | — |
| 2019-04-01 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-29 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-28 | $26.60 | $26.60 | $26.60 | $26.60 | 100 | — | — | — | — | — |
| 2019-03-27 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-26 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-25 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | 100 | — | — | — | — | — |
| 2019-03-20 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-19 | $26.60 | $26.60 | $26.60 | $26.60 | — | — | — | — | — | — |
| 2019-03-18 | $26.60 | $26.60 | $26.60 | $26.60 | 100 | — | — | — | — | — |
| 2019-03-15 | $26.03 | $26.60 | $26.03 | $26.60 | 1,500 | — | — | — | — | — |
| 2019-03-14 | $26.21 | $26.21 | $26.21 | $26.21 | — | — | — | — | — | — |
| 2019-03-13 | $26.21 | $26.21 | $26.21 | $26.21 | — | — | — | — | — | — |
| 2019-03-12 | $26.21 | $26.21 | $26.21 | $26.21 | — | — | — | — | — | — |
| 2019-03-11 | $26.21 | $26.21 | $26.21 | $26.21 | 100 | — | — | — | — | — |
| 2019-03-08 | $26.21 | $26.21 | $26.21 | $26.21 | — | — | — | — | — | — |
| 2019-03-07 | $26.21 | $26.21 | $26.21 | $26.21 | — | — | — | — | — | — |
| 2019-03-06 | $26.21 | $26.21 | $26.21 | $26.21 | 100 | — | — | — | — | — |
| 2019-03-05 | $26.21 | $26.21 | $26.21 | $26.21 | 100 | — | — | — | — | — |
| 2019-03-04 | $26.21 | $26.21 | $26.21 | $26.21 | 700 | — | — | — | — | — |
| 2019-03-01 | $25.99 | $25.99 | $25.99 | $25.99 | — | — | — | — | — | — |
| 2019-02-28 | $25.99 | $25.99 | $25.99 | $25.99 | 100 | — | — | — | — | — |
| 2019-02-27 | $25.99 | $25.99 | $25.99 | $25.99 | — | — | — | — | — | — |
| 2019-02-26 | $25.99 | $25.99 | $25.99 | $25.99 | 100 | — | — | — | — | — |
| 2019-02-25 | $25.99 | $25.99 | $25.99 | $25.99 | 100 | — | — | — | — | — |
| 2019-02-22 | $25.27 | $25.27 | $25.27 | $25.27 | — | — | — | — | — | — |
| 2019-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | 100 | — | — | — | — | — |
| 2019-02-20 | $25.27 | $25.27 | $25.27 | $25.27 | 100 | — | — | — | — | — |
| 2019-02-19 | $25.27 | $25.27 | $25.27 | $25.27 | — | — | — | — | — | — |
| 2019-02-15 | $25.27 | $25.28 | $25.27 | $25.27 | 2,200 | — | — | — | — | — |
| 2019-02-14 | $24.75 | $24.75 | $24.75 | $24.75 | 200 | — | — | — | — | — |
| 2019-02-13 | $24.75 | $24.75 | $24.75 | $24.75 | 100 | — | — | — | — | — |
| 2019-02-12 | $24.46 | $24.75 | $24.46 | $24.75 | 600 | — | — | — | — | — |
| 2019-02-11 | $25.84 | $25.84 | $25.84 | $25.84 | — | — | — | — | — | — |
| 2019-02-08 | $25.84 | $25.84 | $25.84 | $25.84 | 100 | — | — | — | — | — |
| 2019-02-07 | $25.84 | $25.84 | $25.84 | $25.84 | 100 | — | — | — | — | — |
| 2019-02-06 | $25.84 | $25.84 | $25.84 | $25.84 | 100 | — | — | — | — | — |
| 2019-02-05 | $25.84 | $25.84 | $25.84 | $25.84 | 200 | — | — | — | — | — |
| 2019-02-04 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-02-01 | $22.17 | $22.17 | $22.17 | $22.17 | 100 | — | — | — | — | — |
| 2019-01-31 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-30 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-29 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-28 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-25 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-24 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-23 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-22 | $22.17 | $22.17 | $22.17 | $22.17 | — | — | — | — | — | — |
| 2019-01-18 | $22.17 | $22.17 | $22.17 | $22.17 | 100 | — | — | — | — | — |
| 2019-01-17 | $22.17 | $22.17 | $22.17 | $22.17 | 100 | — | — | — | — | — |
| 2019-01-16 | $22.17 | $22.17 | $22.17 | $22.17 | 1,100 | — | — | — | — | — |
| 2019-01-15 | $21.73 | $21.73 | $21.73 | $21.73 | — | — | — | — | — | — |
| 2019-01-14 | $21.73 | $21.73 | $21.73 | $21.73 | — | — | — | — | — | — |
| 2019-01-11 | $21.00 | $21.73 | $21.00 | $21.73 | 1,200 | — | — | — | — | — |
| 2019-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | — | — | — | — | — | — |
| 2019-01-09 | $22.80 | $22.80 | $22.80 | $22.80 | — | — | — | — | — | — |
| 2019-01-08 | $22.80 | $22.80 | $22.80 | $22.80 | 100 | — | — | — | — | — |
| 2019-01-07 | $22.80 | $22.80 | $22.80 | $22.80 | 100 | — | — | — | — | — |
| 2019-01-04 | $22.80 | $22.80 | $22.80 | $22.80 | 600 | — | — | — | — | — |
| 2019-01-03 | $20.99 | $21.00 | $20.99 | $21.00 | 700 | — | — | — | — | — |
| 2019-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2018-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2018-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2018-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | 100 | — | — | — | — | — |
| 2018-12-26 | $20.70 | $21.00 | $20.70 | $21.00 | 500 | — | — | — | — | — |
| 2018-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | 100 | — | — | — | — | — |
| 2018-12-21 | $23.47 | $23.47 | $23.47 | $23.47 | — | — | — | — | — | — |
| 2018-12-20 | $23.47 | $23.47 | $23.47 | $23.47 | — | — | — | — | — | — |
| 2018-12-19 | $23.47 | $23.47 | $23.47 | $23.47 | 100 | — | — | — | — | — |
| 2018-12-18 | $23.47 | $23.47 | $23.47 | $23.47 | — | — | — | — | — | — |
| 2018-12-17 | $23.47 | $23.47 | $23.47 | $23.47 | — | — | — | — | — | — |
| 2018-12-14 | $23.47 | $23.47 | $23.47 | $23.47 | 100 | — | — | — | — | — |
| 2018-12-13 | $23.44 | $23.47 | $23.44 | $23.47 | 1,400 | — | — | — | — | — |
| 2018-12-12 | $23.72 | $23.72 | $22.99 | $22.99 | 1,300 | — | — | — | — | — |
| 2018-12-11 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | — | — | — |
| 2018-12-10 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | — | — | — |
| 2018-12-07 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | — | — | — |
| 2018-12-06 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | — | — | — |
| 2018-12-04 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | — | — | — |
| 2018-12-03 | $25.83 | $25.83 | $25.83 | $25.83 | 100 | — | — | — | — | — |
| 2018-11-30 | $26.54 | $26.54 | $25.83 | $25.83 | 300 | — | — | — | — | — |
| 2018-11-29 | $25.01 | $25.01 | $25.01 | $25.01 | — | — | — | — | — | — |
| 2018-11-28 | $25.01 | $25.01 | $25.01 | $25.01 | — | — | — | — | — | — |
| 2018-11-27 | $25.01 | $25.01 | $25.01 | $25.01 | 100 | — | — | — | — | — |
| 2018-11-26 | $25.01 | $25.01 | $25.01 | $25.01 | 300 | — | — | — | — | — |
| 2018-11-23 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-21 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-20 | $25.29 | $25.29 | $25.29 | $25.29 | 100 | — | — | — | — | — |
| 2018-11-19 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-16 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-15 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-14 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-13 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-12 | $25.29 | $25.29 | $25.29 | $25.29 | 100 | — | — | — | — | — |
| 2018-11-09 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-08 | $25.29 | $25.29 | $25.29 | $25.29 | 100 | — | — | — | — | — |
| 2018-11-07 | $25.29 | $25.29 | $25.29 | $25.29 | — | — | — | — | — | — |
| 2018-11-06 | $25.29 | $25.29 | $25.29 | $25.29 | 200 | — | — | — | — | — |
| 2018-11-05 | $24.88 | $24.88 | $24.88 | $24.88 | 200 | — | — | — | — | — |
| 2018-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | — | — | — | — | — | — |
| 2018-11-01 | $24.88 | $24.88 | $24.88 | $24.88 | 100 | — | — | — | — | — |
| 2018-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | 200 | — | — | — | — | — |
| 2018-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | 100 | — | — | — | — | — |
| 2018-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | 500 | — | — | — | — | — |
| 2018-10-26 | $26.85 | $26.85 | $26.85 | $26.85 | — | — | — | — | — | — |
| 2018-10-25 | $26.85 | $26.85 | $26.85 | $26.85 | — | — | — | — | — | — |
| 2018-10-24 | $26.85 | $26.85 | $26.85 | $26.85 | 100 | — | — | — | — | — |
| 2018-10-23 | $26.85 | $26.85 | $26.85 | $26.85 | — | — | — | — | — | — |
| 2018-10-22 | $26.85 | $26.85 | $26.85 | $26.85 | 300 | — | — | — | — | — |
| 2018-10-19 | $27.18 | $27.18 | $27.18 | $27.18 | — | — | — | — | — | — |
| 2018-10-18 | $27.18 | $27.18 | $27.18 | $27.18 | — | — | — | — | — | — |
| 2018-10-17 | $26.50 | $27.18 | $26.50 | $27.18 | 1,300 | — | — | — | — | — |
| 2018-10-16 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2018-10-15 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2018-10-12 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2018-10-11 | $25.75 | $25.75 | $25.75 | $25.75 | — | — | — | — | — | — |
| 2018-10-10 | $26.46 | $26.46 | $25.75 | $25.75 | 1,100 | — | — | — | — | — |
| 2018-10-09 | $27.10 | $27.10 | $27.10 | $27.10 | — | — | — | — | — | — |
| 2018-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | 300 | — | — | — | — | — |
| 2018-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-10-03 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-10-02 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-28 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-27 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-26 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-25 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-24 | $29.10 | $29.10 | $29.10 | $29.10 | — | — | — | — | — | — |
| 2018-09-21 | $29.10 | $29.10 | $29.10 | $29.10 | 400 | — | — | — | — | — |
| 2018-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | — | — | — | — | — | — |
| 2018-09-19 | $28.30 | $28.30 | $28.30 | $28.30 | — | — | — | — | — | — |
| 2018-09-18 | $28.30 | $28.30 | $28.30 | $28.30 | — | — | — | — | — | — |
| 2018-09-17 | $28.30 | $28.30 | $28.30 | $28.30 | 300 | — | — | — | — | — |
| 2018-09-14 | $28.05 | $28.05 | $28.05 | $28.05 | 100 | — | — | — | — | — |
| 2018-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | — | — | — | — | — | — |
| 2018-09-12 | $26.90 | $26.90 | $26.90 | $26.90 | — | — | — | — | — | — |
| 2018-09-11 | $26.90 | $26.90 | $26.90 | $26.90 | — | — | — | — | — | — |
| 2018-09-10 | $26.90 | $26.90 | $26.90 | $26.90 | — | — | — | — | — | — |
| 2018-09-07 | $26.90 | $26.90 | $26.90 | $26.90 | — | — | — | — | — | — |
| 2018-09-06 | $26.90 | $26.90 | $26.90 | $26.90 | 300 | — | — | — | — | — |
| 2018-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | 100 | — | — | — | — | — |
| 2018-09-04 | $26.80 | $26.80 | $26.80 | $26.80 | 1,000 | — | — | — | — | — |
| 2018-08-31 | $27.55 | $27.55 | $27.55 | $27.55 | 100 | — | — | — | — | — |
| 2018-08-30 | $27.60 | $27.60 | $27.60 | $27.60 | 100 | — | — | — | — | — |
| 2018-08-29 | $27.60 | $27.60 | $27.60 | $27.60 | 200 | — | — | — | — | — |
| 2018-08-28 | $26.95 | $26.95 | $26.95 | $26.95 | 200 | — | — | — | — | — |
| 2018-08-27 | $27.70 | $27.70 | $27.70 | $27.70 | 200 | — | — | — | — | — |
| 2018-08-24 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-23 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-22 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-21 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-20 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-17 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-16 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-15 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-14 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-13 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-10 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-09 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-08 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-07 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-06 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-03 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-02 | $28.62 | $28.62 | $28.62 | $28.62 | — | — | — | — | — | — |
| 2018-08-01 | $28.65 | $28.65 | $28.62 | $28.62 | 1,300 | — | — | — | — | — |
| 2018-07-31 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-30 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-27 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-25 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-24 | $28.05 | $28.05 | $28.05 | $28.05 | — | — | — | — | — | — |
| 2018-07-23 | $28.05 | $28.05 | $28.05 | $28.05 | 200 | — | — | — | — | — |
| 2018-07-20 | $28.50 | $28.50 | $28.50 | $28.50 | — | — | — | — | — | — |
| 2018-07-19 | $28.50 | $28.50 | $28.50 | $28.50 | — | — | — | — | — | — |
| 2018-07-18 | $28.55 | $28.61 | $28.10 | $28.50 | 2,000 | — | — | — | — | — |
| 2018-07-17 | $28.90 | $28.90 | $28.90 | $28.90 | — | — | — | — | — | — |
| 2018-07-16 | $28.90 | $28.90 | $28.90 | $28.90 | — | — | — | — | — | — |
| 2018-07-13 | $28.95 | $28.95 | $28.90 | $28.90 | 1,900 | — | — | — | — | — |
| 2018-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-03 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | 700 | — | — | — | — | — |
| 2018-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | 200 | — | — | — | — | — |
| 2018-06-27 | $29.55 | $29.55 | $29.55 | $29.55 | — | — | — | — | — | — |
| 2018-06-26 | $29.55 | $29.55 | $29.55 | $29.55 | — | — | — | — | — | — |
| 2018-06-25 | $29.95 | $29.95 | $29.55 | $29.55 | 2,500 | — | — | — | — | — |
| 2018-06-22 | $32.35 | $32.35 | $32.35 | $32.35 | — | — | — | — | — | — |
| 2018-06-21 | $32.35 | $32.35 | $32.35 | $32.35 | — | — | — | — | — | — |
| 2018-06-20 | $32.35 | $32.35 | $32.35 | $32.35 | — | — | — | — | — | — |
| 2018-06-19 | $32.35 | $32.35 | $32.35 | $32.35 | — | — | — | — | — | — |
| 2018-06-18 | $32.35 | $32.35 | $32.35 | $32.35 | — | — | — | — | — | — |
| 2018-06-15 | $30.05 | $32.35 | $30.05 | $32.35 | 1,500 | — | — | — | — | — |
| 2018-06-14 | $29.52 | $29.52 | $29.52 | $29.52 | — | — | — | — | — | — |
| 2018-06-13 | $29.52 | $29.52 | $29.52 | $29.52 | — | — | — | — | — | — |
| 2018-06-12 | $29.52 | $29.52 | $29.52 | $29.52 | — | — | — | — | — | — |
| 2018-06-11 | $29.52 | $29.52 | $29.52 | $29.52 | — | — | — | — | — | — |
| 2018-06-08 | $29.52 | $29.52 | $29.52 | $29.52 | 300 | — | — | — | — | — |
| 2018-06-07 | $29.43 | $29.43 | $29.43 | $29.43 | 200 | — | — | — | — | — |
| 2018-06-06 | $28.85 | $28.85 | $28.85 | $28.85 | 300 | — | — | — | — | — |
| 2018-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | — | — | — | — | — | — |
| 2018-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | — | — | — | — | — | — |
| 2018-06-01 | $29.30 | $29.37 | $29.00 | $29.00 | 3,000 | — | — | — | — | — |
| 2018-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | — | — | — | — | — | — |
| 2018-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | 300 | — | — | — | — | — |
| 2018-05-29 | $28.70 | $28.70 | $28.70 | $28.70 | — | — | — | — | — | — |
| 2018-05-25 | $28.70 | $28.70 | $28.70 | $28.70 | 100 | — | — | — | — | — |
| 2018-05-24 | $28.90 | $29.05 | $28.65 | $28.75 | 8,500 | — | — | — | — | — |
| 2018-05-23 | $29.10 | $29.50 | $28.70 | $28.80 | 14,300 | — | — | — | — | — |
| 2018-05-22 | $29.20 | $29.60 | $29.15 | $29.20 | 4,900 | — | — | — | — | — |
| 2018-05-21 | $30.15 | $30.30 | $29.05 | $29.10 | 57,000 | — | — | — | — | — |
| 2018-05-18 | $29.70 | $29.80 | $29.10 | $29.50 | 12,900 | — | — | — | — | — |
| 2018-05-17 | $29.45 | $29.45 | $29.00 | $29.00 | 400 | — | — | — | — | — |
| 2018-05-16 | $30.55 | $30.65 | $30.10 | $30.35 | 10,600 | — | — | — | — | — |
| 2018-05-15 | $30.55 | $30.55 | $30.55 | $30.55 | — | — | — | — | — | — |
| 2018-05-14 | $30.55 | $30.55 | $30.55 | $30.55 | — | — | — | — | — | — |
| 2018-05-11 | $30.55 | $30.55 | $30.55 | $30.55 | — | — | — | — | — | — |
| 2018-05-10 | $30.55 | $30.55 | $30.55 | $30.55 | — | — | — | — | — | — |
| 2018-05-09 | $30.20 | $30.60 | $30.20 | $30.55 | 700 | — | — | — | — | — |
| 2018-05-08 | $31.97 | $31.97 | $31.97 | $31.97 | — | — | — | — | — | — |
| 2018-05-07 | $32.55 | $32.55 | $31.97 | $31.97 | 900 | — | — | — | — | — |
| 2018-05-04 | $29.30 | $29.30 | $29.30 | $29.30 | — | — | — | — | — | — |
| 2018-05-03 | $29.30 | $29.30 | $29.30 | $29.30 | — | — | — | — | — | — |
| 2018-05-02 | $29.45 | $29.45 | $29.30 | $29.30 | 5,100 | — | — | — | — | — |
| 2018-05-01 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2018-04-30 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2018-04-27 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2018-04-26 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2018-04-25 | $32.55 | $32.55 | $32.55 | $32.55 | 200 | — | — | — | — | — |
| 2018-04-24 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-23 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-20 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-19 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-18 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-17 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-16 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-13 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-12 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-11 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-10 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-09 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-06 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-05 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-04 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-03 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-04-02 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-29 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-28 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-27 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-26 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-23 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-22 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-21 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2018-03-20 | $31.65 | $31.65 | $31.65 | $31.65 | 100 | — | — | — | — | — |
| 2018-03-19 | $32.80 | $32.80 | $32.80 | $32.80 | — | — | — | — | — | — |
| 2018-03-16 | $32.80 | $32.80 | $32.80 | $32.80 | — | — | — | — | — | — |
| 2018-03-15 | $32.80 | $32.80 | $32.80 | $32.80 | — | — | — | — | — | — |
| 2018-03-14 | $32.80 | $32.80 | $32.80 | $32.80 | 100 | — | — | — | — | — |
| 2018-03-13 | $32.90 | $32.90 | $32.90 | $32.90 | 400 | — | — | — | — | — |
| 2018-03-12 | $33.20 | $33.20 | $33.20 | $33.20 | — | — | — | — | — | — |
| 2018-03-09 | $35.00 | $35.00 | $33.20 | $33.20 | 500 | — | — | — | — | — |
| 2018-03-08 | $33.40 | $33.40 | $33.40 | $33.40 | 200 | — | — | — | — | — |
| 2018-03-07 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-03-06 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-03-05 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-03-02 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-03-01 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-28 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-27 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-26 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-23 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-22 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-21 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-20 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-16 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-15 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-14 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-13 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-12 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-09 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-08 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-07 | $35.71 | $35.71 | $35.71 | $35.71 | — | — | — | — | — | — |
| 2018-02-06 | $35.71 | $35.71 | $35.71 | $35.71 | 400 | — | — | — | — | — |
| 2018-02-05 | $37.90 | $37.90 | $37.90 | $37.90 | 200 | — | — | — | — | — |
| 2018-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | 1,100 | — | — | — | — | — |
| 2018-02-01 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-31 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-30 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-29 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-26 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-25 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-24 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-23 | $38.20 | $38.20 | $38.20 | $38.20 | — | — | — | — | — | — |
| 2018-01-22 | $38.20 | $38.20 | $38.20 | $38.20 | 200 | — | — | — | — | — |
| 2018-01-19 | $37.15 | $37.15 | $37.15 | $37.15 | 200 | — | — | — | — | — |
| 2018-01-18 | $36.90 | $36.90 | $36.90 | $36.90 | 100 | — | — | — | — | — |
| 2018-01-17 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-16 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-12 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-11 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-10 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-09 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-08 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-05 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-04 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-03 | $36.15 | $36.15 | $36.15 | $36.15 | — | — | — | — | — | — |
| 2018-01-02 | $36.15 | $36.15 | $36.15 | $36.15 | 200 | — | — | — | — | — |
| 2017-12-29 | $35.55 | $35.55 | $35.55 | $35.55 | — | — | — | — | — | — |
| 2017-12-28 | $35.55 | $35.55 | $35.55 | $35.55 | — | — | — | — | — | — |
| 2017-12-27 | $35.55 | $35.55 | $35.55 | $35.55 | — | — | — | — | — | — |
| 2017-12-26 | $35.20 | $35.55 | $35.20 | $35.55 | 300 | — | — | — | — | — |
| 2017-12-22 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-12-21 | $34.70 | $34.70 | $34.70 | $34.70 | 200 | — | — | — | — | — |
| 2017-12-20 | $33.40 | $33.40 | $33.40 | $33.40 | — | — | — | — | — | — |
| 2017-12-19 | $33.40 | $33.40 | $33.40 | $33.40 | — | — | — | — | — | — |
| 2017-12-18 | $33.40 | $33.40 | $33.40 | $33.40 | — | — | — | — | — | — |
| 2017-12-15 | $33.40 | $33.40 | $33.40 | $33.40 | 100 | — | — | — | — | — |
| 2017-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | — | — | — | — | — | — |
| 2017-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | 200 | — | — | — | — | — |
| 2017-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-27 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-24 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-22 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-14 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-13 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-02 | $31.00 | $31.00 | $31.00 | $31.00 | — | — | — | — | — | — |
| 2017-11-01 | $31.10 | $31.10 | $31.00 | $31.00 | 300 | — | — | — | — | — |
| 2017-10-31 | $30.65 | $30.65 | $30.65 | $30.65 | — | — | — | — | — | — |
| 2017-10-30 | $30.80 | $30.80 | $30.50 | $30.65 | 2,200 | — | — | — | — | — |
| 2017-10-27 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-10-26 | $32.45 | $32.45 | $31.05 | $31.05 | 1,300 | — | — | — | — | — |
| 2017-10-25 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-24 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-23 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-20 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-19 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-18 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-17 | $32.55 | $32.55 | $32.55 | $32.55 | — | — | — | — | — | — |
| 2017-10-16 | $32.55 | $32.55 | $32.55 | $32.55 | 300 | — | — | — | — | — |
| 2017-10-13 | $32.85 | $32.85 | $32.85 | $32.85 | — | — | — | — | — | — |
| 2017-10-12 | $32.85 | $32.85 | $32.85 | $32.85 | — | — | — | — | — | — |
| 2017-10-11 | $32.85 | $32.85 | $32.85 | $32.85 | — | — | — | — | — | — |
| 2017-10-10 | $32.85 | $32.85 | $32.85 | $32.85 | — | — | — | — | — | — |
| 2017-10-09 | $32.85 | $32.85 | $32.85 | $32.85 | — | — | — | — | — | — |
| 2017-10-06 | $32.85 | $32.85 | $32.85 | $32.85 | 200 | — | — | — | — | — |
| 2017-10-05 | $33.80 | $33.80 | $33.80 | $33.80 | 600 | — | — | — | — | — |
| 2017-10-04 | $33.30 | $34.35 | $33.30 | $33.30 | 1,100 | — | — | — | — | — |
| 2017-10-03 | $34.10 | $34.10 | $34.10 | $34.10 | — | — | — | — | — | — |
| 2017-10-02 | $34.00 | $34.10 | $34.00 | $34.10 | 500 | — | — | — | — | — |
| 2017-09-29 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-09-28 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-09-27 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-09-26 | $35.25 | $35.25 | $35.25 | $35.25 | 100 | — | — | — | — | — |
| 2017-09-25 | $34.20 | $34.20 | $34.20 | $34.20 | — | — | — | — | — | — |
| 2017-09-22 | $34.20 | $34.20 | $34.20 | $34.20 | — | — | — | — | — | — |
| 2017-09-21 | $34.20 | $34.20 | $34.20 | $34.20 | — | — | — | — | — | — |
| 2017-09-20 | $33.90 | $34.30 | $33.85 | $34.20 | 1,300 | — | — | — | — | — |
| 2017-09-19 | $33.70 | $33.70 | $33.10 | $33.10 | 1,700 | — | — | — | — | — |
| 2017-09-18 | $33.65 | $33.65 | $33.65 | $33.65 | 200 | — | — | — | — | — |
| 2017-09-15 | $32.25 | $34.40 | $32.25 | $34.40 | 4,500 | — | — | — | — | — |
| 2017-09-14 | $32.05 | $32.35 | $32.05 | $32.20 | 900 | — | — | — | — | — |
| 2017-09-13 | $32.40 | $32.50 | $32.25 | $32.25 | 1,700 | — | — | — | — | — |
| 2017-09-12 | $32.25 | $32.50 | $32.25 | $32.45 | 1,500 | — | — | — | — | — |
| 2017-09-11 | $34.65 | $34.65 | $31.95 | $31.95 | 1,200 | — | — | — | — | — |
| 2017-09-08 | $32.50 | $32.50 | $32.30 | $32.50 | 600 | — | — | — | — | — |
| 2017-09-07 | $33.65 | $33.65 | $33.55 | $33.55 | 600 | — | — | — | — | — |
| 2017-09-06 | $33.90 | $34.25 | $33.90 | $34.25 | 600 | — | — | — | — | — |
| 2017-09-05 | $33.50 | $33.75 | $33.50 | $33.60 | 700 | — | — | — | — | — |
| 2017-09-01 | $33.85 | $33.85 | $33.85 | $33.85 | — | — | — | — | — | — |
| 2017-08-31 | $33.85 | $33.85 | $33.85 | $33.85 | — | — | — | — | — | — |
| 2017-08-30 | $33.85 | $33.85 | $33.85 | $33.85 | — | — | — | — | — | — |
| 2017-08-29 | $33.85 | $33.85 | $33.85 | $33.85 | — | — | — | — | — | — |
| 2017-08-28 | $33.85 | $33.85 | $33.85 | $33.85 | 100 | — | — | — | — | — |
| 2017-08-25 | $33.40 | $33.40 | $33.40 | $33.40 | — | — | — | — | — | — |
| 2017-08-24 | $33.40 | $33.40 | $33.40 | $33.40 | 700 | — | — | — | — | — |
| 2017-08-23 | $35.45 | $35.60 | $35.45 | $35.60 | 900 | — | — | — | — | — |
| 2017-08-22 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-21 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-18 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-17 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-16 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-15 | $34.70 | $34.70 | $34.70 | $34.70 | — | — | — | — | — | — |
| 2017-08-14 | $36.55 | $36.55 | $33.65 | $34.70 | 3,200 | — | — | — | — | — |
| 2017-08-11 | $35.65 | $35.65 | $35.65 | $35.65 | 100 | — | — | — | — | — |
| 2017-08-10 | $34.35 | $34.35 | $34.35 | $34.35 | — | — | — | — | — | — |
| 2017-08-09 | $35.75 | $35.75 | $34.10 | $34.35 | 600 | — | — | — | — | — |
| 2017-08-08 | $35.10 | $35.10 | $35.10 | $35.10 | 200 | — | — | — | — | — |
| 2017-08-07 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-08-04 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-08-03 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-08-02 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-08-01 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-07-31 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-07-28 | $34.15 | $34.15 | $34.15 | $34.15 | — | — | — | — | — | — |
| 2017-07-27 | $34.15 | $34.15 | $34.15 | $34.15 | 500 | — | — | — | — | — |
| 2017-07-26 | $32.90 | $32.90 | $32.90 | $32.90 | — | — | — | — | — | — |
| 2017-07-25 | $32.90 | $32.90 | $32.90 | $32.90 | 400 | — | — | — | — | — |
| 2017-07-24 | $32.90 | $32.90 | $32.90 | $32.90 | — | — | — | — | — | — |
| 2017-07-21 | $32.90 | $32.90 | $32.90 | $32.90 | 200 | — | — | — | — | — |
| 2017-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | 300 | — | — | — | — | — |
| 2017-07-19 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-18 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-17 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-14 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-13 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-12 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | — | — | — | — | — | — |
| 2017-07-10 | $31.30 | $31.30 | $31.30 | $31.30 | 100 | — | — | — | — | — |
| 2017-07-07 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-07-06 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-07-05 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-07-03 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-30 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-29 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-28 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-27 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-26 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-23 | $31.05 | $31.05 | $31.05 | $31.05 | — | — | — | — | — | — |
| 2017-06-22 | $29.05 | $31.05 | $29.05 | $31.05 | 1,500 | — | — | — | — | — |
| 2017-06-21 | $30.70 | $30.70 | $30.70 | $30.70 | — | — | — | — | — | — |
| 2017-06-20 | $30.70 | $30.70 | $30.70 | $30.70 | — | — | — | — | — | — |
| 2017-06-19 | $30.70 | $30.70 | $30.70 | $30.70 | — | — | — | — | — | — |
| 2017-06-16 | $30.70 | $30.70 | $30.70 | $30.70 | — | — | — | — | — | — |
| 2017-06-15 | $29.90 | $30.70 | $29.90 | $30.70 | 1,500 | — | — | — | — | — |
| 2017-06-14 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-13 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-12 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-09 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-08 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-07 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-06 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-05 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-02 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-06-01 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-05-31 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-05-30 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-05-26 | $31.65 | $31.65 | $31.65 | $31.65 | — | — | — | — | — | — |
| 2017-05-25 | $32.30 | $32.30 | $31.65 | $31.65 | 400 | — | — | — | — | — |
| 2017-05-24 | $31.40 | $31.40 | $31.40 | $31.40 | — | — | — | — | — | — |
| 2017-05-23 | $31.40 | $31.40 | $31.40 | $31.40 | — | — | — | — | — | — |
| 2017-05-22 | $31.40 | $31.40 | $31.40 | $31.40 | — | — | — | — | — | — |
| 2017-05-19 | $32.10 | $32.15 | $31.40 | $31.40 | 500 | — | — | — | — | — |
| 2017-05-18 | $29.36 | $29.36 | $29.36 | $29.36 | — | — | — | — | — | — |
| 2017-05-17 | $29.36 | $29.36 | $29.36 | $29.36 | 600 | — | — | — | — | — |
| 2017-05-16 | $30.07 | $30.07 | $30.07 | $30.07 | 100 | — | — | — | — | — |
| 2017-05-15 | $32.20 | $32.30 | $31.85 | $32.25 | 3,700 | — | — | — | — | — |
| 2017-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | — | — | — | — | — | — |
| 2017-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | — | — | — | — | — | — |
| 2017-05-10 | $30.50 | $30.65 | $30.50 | $30.50 | 1,000 | — | — | — | — | — |
| 2017-05-09 | $32.00 | $33.50 | $31.45 | $31.95 | 5,500 | — | — | — | — | — |
| 2017-05-08 | $37.30 | $37.30 | $37.30 | $37.30 | — | — | — | — | — | — |
| 2017-05-05 | $37.30 | $37.30 | $37.30 | $37.30 | — | — | — | — | — | — |
| 2017-05-04 | $37.30 | $37.30 | $37.30 | $37.30 | — | — | — | — | — | — |
| 2017-05-03 | $37.30 | $37.30 | $37.30 | $37.30 | — | — | — | — | — | — |
| 2017-05-02 | $37.30 | $37.30 | $37.30 | $37.30 | 500 | — | — | — | — | — |
| 2017-05-01 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-28 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-27 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-26 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-25 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-24 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-21 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-20 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-19 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-18 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-17 | $35.50 | $35.50 | $35.50 | $35.50 | — | — | — | — | — | — |
| 2017-04-13 | $35.50 | $35.50 | $35.50 | $35.50 | 200 | — | — | — | — | — |
| 2017-04-12 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-11 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-10 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-07 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-06 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | — | — | — | — | — | — |
| 2017-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | 500 | — | — | — | — | — |
| 2017-04-03 | $35.10 | $35.10 | $35.10 | $35.10 | — | — | — | — | — | — |
| 2017-03-31 | $35.10 | $35.10 | $35.10 | $35.10 | — | — | — | — | — | — |
| 2017-03-30 | $35.10 | $35.10 | $35.10 | $35.10 | — | — | — | — | — | — |
| 2017-03-29 | $35.10 | $35.10 | $35.10 | $35.10 | — | — | — | — | — | — |
| 2017-03-28 | $35.10 | $35.10 | $35.10 | $35.10 | — | — | — | — | — | — |
| 2017-03-27 | $35.35 | $35.35 | $35.10 | $35.10 | 900 | — | — | — | — | — |
| 2017-03-24 | $37.40 | $37.40 | $37.40 | $37.40 | — | — | — | — | — | — |
| 2017-03-23 | $37.40 | $37.40 | $37.40 | $37.40 | — | — | — | — | — | — |
| 2017-03-22 | $37.40 | $37.40 | $37.40 | $37.40 | — | — | — | — | — | — |
| 2017-03-21 | $37.40 | $37.40 | $37.40 | $37.40 | — | — | — | — | — | — |
| 2017-03-20 | $37.40 | $37.40 | $37.40 | $37.40 | 300 | — | — | — | — | — |
| 2017-03-17 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-16 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-15 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-14 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-13 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-10 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-09 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-08 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-07 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-06 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-03 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-02 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-03-01 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2017-02-28 | $36.80 | $38.00 | $35.95 | $36.70 | 700 | — | — | — | — | — |
| 2017-02-27 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-24 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-23 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-22 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-21 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-17 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-16 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-15 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-14 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-13 | $35.25 | $35.25 | $35.25 | $35.25 | — | — | — | — | — | — |
| 2017-02-10 | $38.00 | $38.00 | $35.25 | $35.25 | 7,600 | — | — | — | — | — |
| 2017-02-09 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-08 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-07 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-06 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-03 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-02 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-02-01 | $39.41 | $39.41 | $39.41 | $39.41 | — | — | — | — | — | — |
| 2017-01-31 | $39.41 | $39.41 | $39.41 | $39.41 | 100 | — | — | — | — | — |
| 2017-01-30 | $36.65 | $39.85 | $36.65 | $39.80 | 2,500 | — | — | — | — | — |
| 2017-01-27 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-26 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-25 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-24 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-23 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-20 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-19 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-18 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-17 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-13 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-12 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-11 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-10 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-09 | $33.45 | $33.45 | $33.45 | $33.45 | — | — | — | — | — | — |
| 2017-01-06 | $33.45 | $33.45 | $33.45 | $33.45 | 200 | — | — | — | — | — |
| 2017-01-05 | $32.32 | $32.32 | $32.32 | $32.32 | 300 | — | — | — | — | — |
| 2017-01-04 | $31.45 | $31.45 | $31.45 | $31.45 | — | — | — | — | — | — |
| 2017-01-03 | $31.45 | $31.45 | $31.45 | $31.45 | — | — | — | — | — | — |
| 2016-12-30 | $31.00 | $31.45 | $30.75 | $31.45 | 1,600 | — | — | — | — | — |
| 2016-12-29 | $33.18 | $33.18 | $33.18 | $33.18 | — | — | — | — | — | — |
| 2016-12-28 | $33.18 | $33.18 | $33.18 | $33.18 | — | — | — | — | — | — |
| 2016-12-27 | $33.18 | $33.18 | $33.18 | $33.18 | 200 | — | — | — | — | — |
| 2016-12-23 | $31.85 | $31.85 | $31.85 | $31.85 | — | — | — | — | — | — |
| 2016-12-22 | $31.85 | $31.85 | $31.85 | $31.85 | — | — | — | — | — | — |
| 2016-12-21 | $31.85 | $31.85 | $31.85 | $31.85 | — | — | — | — | — | — |
| 2016-12-20 | $31.85 | $31.85 | $31.85 | $31.85 | — | — | — | — | — | — |
| 2016-12-19 | $31.85 | $31.85 | $31.85 | $31.85 | — | — | — | — | — | — |
| 2016-12-16 | $31.85 | $31.85 | $31.85 | $31.85 | 600 | — | — | — | — | — |
| 2016-12-15 | $31.50 | $31.50 | $31.50 | $31.50 | — | — | — | — | — | — |
| 2016-12-14 | $31.50 | $31.50 | $31.50 | $31.50 | — | — | — | — | — | — |
| 2016-12-13 | $30.15 | $31.50 | $30.15 | $31.50 | 400 | — | — | — | — | — |
| 2016-12-12 | $30.25 | $30.25 | $30.25 | $30.25 | — | — | — | — | — | — |
| 2016-12-09 | $30.25 | $30.25 | $30.25 | $30.25 | — | — | — | — | — | — |
| 2016-12-08 | $30.25 | $30.25 | $30.25 | $30.25 | 200 | — | — | — | — | — |
| 2016-12-07 | $30.05 | $30.05 | $29.95 | $29.95 | 500 | — | — | — | — | — |
| 2016-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | — | — | — | — | — | — |
| 2016-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | 100 | — | — | — | — | — |
| 2016-12-02 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-12-01 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-30 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-29 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-28 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-25 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-23 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-22 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-21 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-18 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-17 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-16 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-15 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-14 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-11 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-10 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-09 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-08 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-07 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-04 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-03 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-02 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-11-01 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-10-31 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-10-28 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-10-27 | $32.03 | $32.03 | $32.03 | $32.03 | — | — | — | — | — | — |
| 2016-10-26 | $32.01 | $32.03 | $32.01 | $32.03 | 1,000 | — | — | — | — | — |
| 2016-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | 100 | — | — | — | — | — |
| 2016-10-24 | $33.25 | $33.25 | $33.25 | $33.25 | — | — | — | — | — | — |
| 2016-10-21 | $33.25 | $33.25 | $33.25 | $33.25 | — | — | — | — | — | — |
| 2016-10-20 | $33.25 | $33.25 | $33.25 | $33.25 | — | — | — | — | — | — |
| 2016-10-19 | $33.25 | $33.25 | $33.25 | $33.25 | — | — | — | — | — | — |
| 2016-10-18 | $33.25 | $33.25 | $33.25 | $33.25 | — | — | — | — | — | — |
| 2016-10-17 | $32.45 | $33.40 | $32.05 | $33.25 | 500 | — | — | — | — | — |
| 2016-10-14 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-13 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-12 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-11 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-10 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-07 | $34.66 | $34.66 | $34.66 | $34.66 | — | — | — | — | — | — |
| 2016-10-06 | $35.50 | $35.50 | $34.66 | $34.66 | 1,000 | — | — | — | — | — |
| 2016-10-05 | $34.54 | $37.52 | $34.50 | $37.52 | 900 | — | — | — | — | — |
| 2016-10-04 | $34.66 | $34.66 | $34.63 | $34.63 | 1,000 | — | — | — | — | — |
| 2016-10-03 | $34.74 | $34.74 | $34.08 | $34.66 | 800 | — | — | — | — | — |
| 2016-09-30 | $34.70 | $35.99 | $34.70 | $34.70 | 900 | — | — | — | — | — |
| 2016-09-29 | $36.32 | $36.32 | $36.32 | $36.32 | — | — | — | — | — | — |
| 2016-09-28 | $34.04 | $36.32 | $33.50 | $36.32 | 3,700 | — | — | — | — | — |
| 2016-09-27 | $34.04 | $34.04 | $34.04 | $34.04 | — | — | — | — | — | — |
| 2016-09-26 | $34.05 | $34.05 | $34.04 | $34.04 | 600 | — | — | — | — | — |
| 2016-09-23 | $36.30 | $36.30 | $36.30 | $36.30 | 100 | — | — | — | — | — |
| 2016-09-22 | $35.06 | $36.49 | $35.06 | $36.49 | 500 | — | — | — | — | — |
| 2016-09-21 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2016-09-20 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2016-09-19 | $33.80 | $36.37 | $33.76 | $35.37 | 1,200 | — | — | — | — | — |
| 2016-09-16 | $36.91 | $44.39 | $33.10 | $33.10 | 10,900 | — | — | — | — | — |
| 2016-09-15 | $35.35 | $36.68 | $35.35 | $36.51 | 3,600 | — | — | — | — | — |
| 2016-09-14 | $35.76 | $35.76 | $34.45 | $35.62 | 3,500 | — | — | — | — | — |
| 2016-09-13 | $35.64 | $35.77 | $33.91 | $34.63 | 3,700 | — | — | — | — | — |
| 2016-09-12 | $36.57 | $36.57 | $34.75 | $35.57 | 1,200 | — | — | — | — | — |
| 2016-09-09 | $33.67 | $34.42 | $32.99 | $34.02 | 2,500 | — | — | — | — | — |
| 2016-09-08 | $33.47 | $34.08 | $32.70 | $34.08 | 2,600 | — | — | — | — | — |
| 2016-09-07 | $33.79 | $33.86 | $33.43 | $33.86 | 2,100 | — | — | — | — | — |
| 2016-09-06 | $33.69 | $33.84 | $33.45 | $33.83 | 1,700 | — | — | — | — | — |
| 2016-09-02 | $32.05 | $32.05 | $32.05 | $32.05 | — | — | — | — | — | — |
| 2016-09-01 | $32.05 | $32.05 | $32.05 | $32.05 | — | — | — | — | — | — |
| 2016-08-31 | $32.05 | $32.05 | $32.05 | $32.05 | — | — | — | — | — | — |
| 2016-08-30 | $32.05 | $32.05 | $32.05 | $32.05 | — | — | — | — | — | — |
| 2016-08-29 | $32.05 | $32.05 | $32.05 | $32.05 | — | — | — | — | — | — |
| 2016-08-26 | $32.05 | $32.05 | $32.05 | $32.05 | 1,000 | — | — | — | — | — |
| 2016-08-25 | $32.23 | $32.23 | $32.23 | $32.23 | — | — | — | — | — | — |
| 2016-08-24 | $32.23 | $32.23 | $32.23 | $32.23 | — | — | — | — | — | — |
| 2016-08-23 | $32.23 | $32.23 | $32.23 | $32.23 | — | — | — | — | — | — |
| 2016-08-22 | $32.23 | $32.23 | $32.23 | $32.23 | — | — | — | — | — | — |
| 2016-08-19 | $32.23 | $32.23 | $32.23 | $32.23 | — | — | — | — | — | — |
| 2016-08-18 | $32.23 | $32.23 | $32.23 | $32.23 | 100 | — | — | — | — | — |
| 2016-08-17 | $31.63 | $31.63 | $31.63 | $31.63 | — | — | — | — | — | — |
| 2016-08-16 | $31.63 | $31.63 | $31.63 | $31.63 | — | — | — | — | — | — |
| 2016-08-15 | $31.63 | $31.63 | $31.63 | $31.63 | — | — | — | — | — | — |
| 2016-08-12 | $31.63 | $31.63 | $31.63 | $31.63 | 500 | — | — | — | — | — |
| 2016-08-11 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-10 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-09 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-08 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-05 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-04 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-03 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-02 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-08-01 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-07-29 | $31.08 | $31.08 | $31.08 | $31.08 | — | — | — | — | — | — |
| 2016-07-28 | $31.87 | $31.87 | $30.31 | $31.08 | 900 | — | — | — | — | — |
| 2016-07-27 | $31.17 | $31.61 | $31.17 | $31.61 | 900 | — | — | — | — | — |
| 2016-07-26 | $31.26 | $32.10 | $31.26 | $31.40 | 1,500 | — | — | — | — | — |
| 2016-07-25 | $31.54 | $32.14 | $31.44 | $31.94 | 4,000 | — | — | — | — | — |
| 2016-07-22 | $32.99 | $32.99 | $31.65 | $31.70 | 7,700 | — | — | — | — | — |
| 2016-07-21 | $31.35 | $31.35 | $31.35 | $31.35 | — | — | — | — | — | — |
| 2016-07-20 | $31.25 | $31.75 | $31.25 | $31.35 | 4,800 | — | — | — | — | — |
| 2016-07-19 | $31.70 | $32.15 | $31.70 | $31.89 | 4,500 | — | — | — | — | — |
| 2016-07-18 | $32.35 | $32.70 | $32.35 | $32.35 | 4,500 | — | — | — | — | — |
| 2016-07-15 | $31.30 | $31.81 | $31.30 | $31.50 | 3,200 | — | — | — | — | — |
| 2016-07-14 | $31.91 | $31.91 | $31.56 | $31.56 | 300 | — | — | — | — | — |
| 2016-07-13 | $30.42 | $30.42 | $30.42 | $30.42 | — | — | — | — | — | — |
| 2016-07-12 | $28.98 | $30.96 | $28.98 | $30.42 | 6,800 | — | — | — | — | — |
| 2016-07-11 | $29.60 | $30.35 | $29.60 | $30.00 | 2,400 | — | — | — | — | — |
| 2016-07-08 | $30.15 | $31.64 | $30.00 | $30.00 | 3,800 | — | — | — | — | — |
| 2016-07-07 | $29.53 | $29.53 | $28.09 | $28.66 | 4,300 | — | — | — | — | — |
| 2016-07-06 | $27.60 | $27.80 | $27.60 | $27.66 | 1,200 | — | — | — | — | — |
| 2016-07-05 | $28.20 | $28.80 | $28.20 | $28.40 | 6,900 | — | — | — | — | — |
| 2016-07-01 | $28.88 | $28.88 | $28.88 | $28.88 | — | — | — | — | — | — |
| 2016-06-30 | $29.10 | $29.40 | $28.82 | $28.88 | 3,400 | — | — | — | — | — |
| 2016-06-29 | $30.70 | $30.95 | $30.49 | $30.49 | 5,100 | — | — | — | — | — |
| 2016-06-28 | $27.34 | $29.11 | $27.34 | $29.11 | 3,600 | — | — | — | — | — |
| 2016-06-27 | $29.48 | $29.48 | $27.62 | $27.62 | 1,300 | — | — | — | — | — |
| 2016-06-24 | $32.02 | $32.02 | $29.00 | $29.00 | 21,200 | — | — | — | — | — |
| 2016-06-23 | $33.57 | $34.02 | $33.05 | $33.57 | 16,000 | — | — | — | — | — |
| 2016-06-22 | $31.41 | $31.41 | $31.41 | $31.41 | — | — | — | — | — | — |
| 2016-06-21 | $31.90 | $32.07 | $31.41 | $31.41 | 4,900 | — | — | — | — | — |
| 2016-06-20 | $30.51 | $30.51 | $30.51 | $30.51 | 115 | — | — | — | — | — |
| 2016-06-17 | $30.51 | $30.51 | $30.51 | $30.51 | — | — | — | — | — | — |
| 2016-06-16 | $30.51 | $30.51 | $30.51 | $30.51 | — | — | — | — | — | — |
| 2016-06-15 | $30.51 | $30.51 | $30.51 | $30.51 | — | — | — | — | — | — |
| 2016-06-14 | $30.51 | $30.51 | $30.51 | $30.51 | 229 | — | — | — | — | — |
| 2016-06-13 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-10 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-09 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-08 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-07 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-06 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-03 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2016-06-02 | $32.84 | $32.84 | $32.84 | $32.84 | 229 | — | — | — | — | — |
| 2016-06-01 | $32.84 | $32.84 | $32.84 | $32.84 | 229 | — | — | — | — | — |
| 2016-05-31 | $32.04 | $32.04 | $32.04 | $32.04 | — | — | — | — | — | — |
| 2016-05-27 | $32.04 | $32.04 | $32.04 | $32.04 | 229 | — | — | — | — | — |
| 2016-05-26 | $31.18 | $31.18 | $31.18 | $31.18 | — | — | — | — | — | — |
| 2016-05-25 | $31.18 | $31.18 | $31.18 | $31.18 | — | — | — | — | — | — |
| 2016-05-24 | $31.18 | $31.18 | $31.18 | $31.18 | — | — | — | — | — | — |
| 2016-05-23 | $31.18 | $31.18 | $31.18 | $31.18 | — | — | — | — | — | — |
| 2016-05-20 | $31.18 | $31.18 | $31.18 | $31.18 | — | — | — | — | — | — |
| 2016-05-19 | $31.18 | $31.18 | $31.18 | $31.18 | 115 | — | — | — | — | — |
| 2016-05-18 | $32.26 | $32.26 | $32.26 | $32.26 | — | — | — | — | — | — |
| 2016-05-17 | $32.26 | $32.26 | $32.26 | $32.26 | — | — | — | — | — | — |
| 2016-05-16 | $32.26 | $32.26 | $32.26 | $32.26 | — | — | — | — | — | — |
| 2016-05-13 | $32.26 | $32.26 | $32.26 | $32.26 | — | — | — | — | — | — |
| 2016-05-12 | $32.48 | $32.48 | $32.26 | $32.26 | 1,262 | — | — | — | — | — |
| 2016-05-11 | $32.23 | $32.23 | $32.23 | $32.23 | 344 | — | — | — | — | — |
| 2016-05-10 | $31.72 | $32.82 | $31.72 | $32.82 | 688 | — | — | — | — | — |
| 2016-05-09 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-05-06 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-05-05 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-05-04 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-05-03 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-05-02 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-29 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-28 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-27 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-26 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-25 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-22 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-21 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-20 | $34.27 | $34.27 | $34.27 | $34.27 | — | — | — | — | — | — |
| 2016-04-19 | $34.27 | $34.27 | $34.27 | $34.27 | 115 | — | — | — | — | — |
| 2016-04-18 | $33.76 | $33.85 | $33.71 | $33.71 | 459 | — | — | — | — | — |
| 2016-04-15 | $34.17 | $34.17 | $34.17 | $34.17 | 229 | — | — | — | — | — |
| 2016-04-14 | $34.27 | $34.32 | $34.27 | $34.32 | 229 | — | — | — | — | — |
| 2016-04-13 | $34.94 | $34.94 | $34.94 | $34.94 | 229 | — | — | — | — | — |
| 2016-04-12 | $35.06 | $35.24 | $35.02 | $35.24 | 688 | — | — | — | — | — |
| 2016-04-11 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-08 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-07 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-06 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-05 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-04 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-04-01 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-31 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-30 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-29 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-28 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-24 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-23 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-22 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-21 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-18 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-17 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-16 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-15 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-14 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-11 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-10 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-09 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-08 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-07 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-04 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-03 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-02 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-03-01 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-29 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-26 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-25 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-24 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-23 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-22 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-19 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-18 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-17 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-16 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-12 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-11 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-10 | $27.32 | $27.32 | $27.32 | $27.32 | — | — | — | — | — | — |
| 2016-02-09 | $27.79 | $28.06 | $27.32 | $27.32 | 459 | — | — | — | — | — |
| 2016-02-08 | $30.59 | $30.59 | $30.59 | $30.59 | — | — | — | — | — | — |
| 2016-02-05 | $30.59 | $30.59 | $30.59 | $30.59 | — | — | — | — | — | — |
| 2016-02-04 | $30.59 | $30.59 | $30.59 | $30.59 | — | — | — | — | — | — |
| 2016-02-03 | $30.59 | $30.59 | $30.59 | $30.59 | 115 | — | — | — | — | — |
| 2016-02-02 | $30.42 | $30.42 | $30.42 | $30.42 | 115 | — | — | — | — | — |
| 2016-02-01 | $29.56 | $29.56 | $29.56 | $29.56 | — | — | — | — | — | — |
| 2016-01-29 | $29.38 | $29.56 | $29.38 | $29.56 | 229 | — | — | — | — | — |
| 2016-01-28 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-27 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-26 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-25 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-22 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-21 | $28.10 | $28.10 | $28.10 | $28.10 | — | — | — | — | — | — |
| 2016-01-20 | $27.99 | $28.10 | $27.99 | $28.10 | 229 | — | — | — | — | — |
| 2016-01-19 | $29.22 | $29.22 | $28.67 | $28.67 | 229 | — | — | — | — | — |
| 2016-01-15 | $29.74 | $29.74 | $29.40 | $29.40 | 229 | — | — | — | — | — |
| 2016-01-14 | $30.20 | $30.20 | $30.20 | $30.20 | — | — | — | — | — | — |
| 2016-01-13 | $30.41 | $30.54 | $30.11 | $30.20 | 1,262 | — | — | — | — | — |
| 2016-01-12 | $31.56 | $31.56 | $31.56 | $31.56 | 344 | — | — | — | — | — |
| 2016-01-11 | $32.87 | $32.87 | $32.87 | $32.87 | 115 | — | — | — | — | — |
| 2016-01-08 | $33.87 | $33.91 | $33.84 | $33.84 | 688 | — | — | — | — | — |
| 2016-01-07 | $35.75 | $35.75 | $34.41 | $34.80 | 1,721 | — | — | — | — | — |
| 2016-01-06 | $37.96 | $37.96 | $37.96 | $37.96 | 574 | — | — | — | — | — |
| 2016-01-05 | $36.80 | $36.80 | $35.87 | $35.87 | 459 | — | — | — | — | — |
| 2016-01-04 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-31 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-30 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-29 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-28 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-24 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-23 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-22 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-21 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-18 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-17 | $35.44 | $35.44 | $35.44 | $35.44 | — | — | — | — | — | — |
| 2015-12-16 | $35.44 | $35.44 | $35.44 | $35.44 | 229 | — | — | — | — | — |
| 2015-12-15 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2015-12-14 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2015-12-11 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2015-12-10 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2015-12-09 | $36.70 | $36.70 | $36.70 | $36.70 | — | — | — | — | — | — |
| 2015-12-08 | $36.44 | $36.70 | $36.44 | $36.70 | 229 | — | — | — | — | — |
| 2015-12-07 | $37.06 | $37.06 | $37.06 | $37.06 | — | — | — | — | — | — |
| 2015-12-04 | $37.06 | $37.06 | $37.06 | $37.06 | 229 | — | — | — | — | — |
| 2015-12-03 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-12-02 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-12-01 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-11-30 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-11-27 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-11-25 | $36.44 | $36.44 | $36.44 | $36.44 | — | — | — | — | — | — |
| 2015-11-24 | $36.44 | $36.44 | $36.44 | $36.44 | 115 | — | — | — | — | — |
| 2015-11-23 | $38.00 | $38.00 | $38.00 | $38.00 | — | — | — | — | — | — |
| 2015-11-20 | $38.00 | $38.00 | $38.00 | $38.00 | — | — | — | — | — | — |
| 2015-11-19 | $38.00 | $38.00 | $38.00 | $38.00 | — | — | — | — | — | — |
| 2015-11-18 | $37.73 | $38.00 | $37.73 | $38.00 | 229 | — | — | — | — | — |
| 2015-11-17 | $38.05 | $38.05 | $38.05 | $38.05 | 115 | — | — | — | — | — |
| 2015-11-16 | $40.12 | $40.12 | $40.12 | $40.12 | — | — | — | — | — | — |
| 2015-11-13 | $40.12 | $40.12 | $40.12 | $40.12 | — | — | — | — | — | — |
| 2015-11-12 | $40.11 | $40.12 | $40.11 | $40.12 | 688 | — | — | — | — | — |
| 2015-11-11 | $40.29 | $40.29 | $40.29 | $40.29 | 229 | — | — | — | — | — |
| 2015-11-10 | $40.06 | $40.06 | $40.06 | $40.06 | — | — | — | — | — | — |
| 2015-11-09 | $40.06 | $40.06 | $40.06 | $40.06 | 115 | — | — | — | — | — |
| 2015-11-06 | $40.24 | $40.24 | $40.24 | $40.24 | — | — | — | — | — | — |
| 2015-11-05 | $40.24 | $40.24 | $40.24 | $40.24 | 115 | — | — | — | — | — |
| 2015-11-04 | $41.05 | $41.05 | $41.05 | $41.05 | — | — | — | — | — | — |
| 2015-11-03 | $40.35 | $41.05 | $40.35 | $41.05 | 229 | — | — | — | — | — |
| 2015-11-02 | $39.23 | $39.42 | $39.23 | $39.42 | 688 | — | — | — | — | — |
| 2015-10-30 | $38.53 | $38.53 | $38.53 | $38.53 | — | — | — | — | — | — |
| 2015-10-29 | $38.53 | $38.53 | $38.53 | $38.53 | — | — | — | — | — | — |
| 2015-10-28 | $39.73 | $39.88 | $38.53 | $38.53 | 803 | — | — | — | — | — |
| 2015-10-27 | $39.06 | $39.25 | $39.06 | $39.25 | 459 | — | — | — | — | — |
| 2015-10-26 | $39.23 | $39.23 | $39.23 | $39.23 | 229 | — | — | — | — | — |
| 2015-10-23 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-22 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-21 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-20 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-19 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-16 | $39.33 | $39.33 | $39.33 | $39.33 | — | — | — | — | — | — |
| 2015-10-15 | $39.33 | $39.33 | $39.33 | $39.33 | 115 | — | — | — | — | — |
| 2015-10-14 | $40.17 | $40.17 | $40.17 | $40.17 | 115 | — | — | — | — | — |
| 2015-10-13 | $40.20 | $40.20 | $40.20 | $40.20 | 115 | — | — | — | — | — |
| 2015-10-12 | $40.59 | $40.59 | $39.06 | $39.06 | 574 | — | — | — | — | — |
| 2015-10-09 | $39.56 | $39.56 | $39.56 | $39.56 | — | — | — | — | — | — |
| 2015-10-08 | $39.28 | $39.71 | $39.28 | $39.56 | 344 | — | — | — | — | — |
| 2015-10-07 | $40.35 | $40.35 | $39.70 | $39.90 | 344 | — | — | — | — | — |
| 2015-10-06 | $39.32 | $39.49 | $39.32 | $39.49 | 344 | — | — | — | — | — |
| 2015-10-05 | $39.38 | $40.65 | $39.38 | $40.65 | 2,065 | — | — | — | — | — |
| 2015-10-02 | $37.84 | $38.65 | $37.84 | $38.61 | 7,800 | — | — | — | — | — |
| 2015-10-01 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-30 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-29 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-28 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-25 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-24 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-23 | $42.13 | $42.48 | $42.13 | $42.48 | 2,294 | — | — | — | — | — |
| 2015-09-22 | $43.03 | $43.03 | $43.03 | $43.03 | — | — | — | — | — | — |
| 2015-09-21 | $43.03 | $43.03 | $43.03 | $43.03 | — | — | — | — | — | — |
| 2015-09-18 | $43.03 | $43.03 | $43.03 | $43.03 | — | — | — | — | — | — |
| 2015-09-17 | $42.50 | $43.03 | $42.50 | $43.03 | 1,147 | — | — | — | — | — |
| 2015-09-16 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-15 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-14 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-11 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-10 | $42.48 | $42.48 | $42.48 | $42.48 | — | — | — | — | — | — |
| 2015-09-09 | $42.48 | $42.48 | $42.48 | $42.48 | 574 | — | — | — | — | — |
| 2015-09-08 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-09-04 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-09-03 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-09-02 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-09-01 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-08-31 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-08-28 | $42.46 | $42.46 | $42.46 | $42.46 | — | — | — | — | — | — |
| 2015-08-27 | $42.48 | $42.48 | $42.46 | $42.46 | 918 | — | — | — | — | — |
| 2015-08-26 | $41.41 | $41.41 | $41.41 | $41.41 | — | — | — | — | — | — |
| 2015-08-25 | $41.45 | $41.45 | $41.41 | $41.41 | 229 | — | — | — | — | — |
| 2015-08-24 | $42.72 | $42.72 | $42.14 | $42.14 | 574 | — | — | — | — | — |
| 2015-08-21 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-20 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-19 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-18 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-17 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-14 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-13 | $44.52 | $44.52 | $44.52 | $44.52 | — | — | — | — | — | — |
| 2015-08-12 | $44.56 | $44.56 | $44.52 | $44.52 | 574 | — | — | — | — | — |
| 2015-08-11 | $45.93 | $45.93 | $45.93 | $45.93 | — | — | — | — | — | — |
| 2015-08-10 | $45.93 | $45.93 | $45.93 | $45.93 | — | — | — | — | — | — |
| 2015-08-07 | $45.93 | $45.93 | $45.93 | $45.93 | — | — | — | — | — | — |
| 2015-08-06 | $45.93 | $45.93 | $45.93 | $45.93 | — | — | — | — | — | — |
| 2015-08-05 | $45.93 | $45.93 | $45.93 | $45.93 | 115 | — | — | — | — | — |
| 2015-08-04 | $46.48 | $46.48 | $46.35 | $46.35 | 229 | — | — | — | — | — |
| 2015-08-03 | $49.43 | $49.43 | $49.43 | $49.43 | 115 | — | — | — | — | — |
| 2015-07-31 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-30 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-29 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-28 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-27 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-24 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-23 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-22 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-21 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-20 | $46.41 | $46.41 | $46.41 | $46.41 | — | — | — | — | — | — |
| 2015-07-17 | $46.41 | $46.41 | $46.41 | $46.41 | 115 | — | — | — | — | — |
| 2015-07-16 | $45.53 | $45.53 | $45.53 | $45.53 | — | — | — | — | — | — |
| 2015-07-15 | $45.53 | $45.53 | $45.53 | $45.53 | — | — | — | — | — | — |
| 2015-07-14 | $45.53 | $45.53 | $45.53 | $45.53 | — | — | — | — | — | — |
| 2015-07-13 | $45.53 | $45.53 | $45.53 | $45.53 | 115 | — | — | — | — | — |
| 2015-07-10 | $45.48 | $45.48 | $45.48 | $45.48 | 115 | — | — | — | — | — |
| 2015-07-09 | $48.24 | $48.24 | $48.24 | $48.24 | — | — | — | — | — | — |
| 2015-07-08 | $48.24 | $48.24 | $48.24 | $48.24 | — | — | — | — | — | — |
| 2015-07-07 | $48.24 | $48.24 | $48.24 | $48.24 | — | — | — | — | — | — |
| 2015-07-06 | $48.24 | $48.24 | $48.24 | $48.24 | — | — | — | — | — | — |
| 2015-07-02 | $48.24 | $48.24 | $48.24 | $48.24 | — | — | — | — | — | — |
| 2015-07-01 | $48.47 | $48.47 | $48.24 | $48.24 | 459 | — | — | — | — | — |
| 2015-06-30 | $49.53 | $49.53 | $49.53 | $49.53 | — | — | — | — | — | — |
| 2015-06-29 | $49.53 | $49.53 | $49.53 | $49.53 | — | — | — | — | — | — |
| 2015-06-26 | $49.29 | $49.53 | $49.26 | $49.53 | 1,262 | — | — | — | — | — |
| 2015-06-25 | $49.51 | $49.51 | $49.51 | $49.51 | 115 | — | — | — | — | — |
| 2015-06-24 | $50.10 | $50.38 | $49.52 | $49.52 | 3,326 | — | — | — | — | — |
| 2015-06-23 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-22 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-19 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-18 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-17 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-16 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-15 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-12 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-11 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-10 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-06-09 | $47.40 | $47.41 | $47.40 | $47.41 | 1,262 | — | — | — | — | — |
| 2015-06-08 | $48.44 | $48.74 | $48.44 | $48.74 | 1,376 | — | — | — | — | — |
| 2015-06-05 | $47.93 | $47.93 | $47.93 | $47.93 | — | — | — | — | — | — |
| 2015-06-04 | $48.40 | $48.40 | $47.86 | $47.93 | 4,932 | — | — | — | — | — |
| 2015-06-03 | $49.00 | $49.00 | $48.82 | $48.82 | 344 | — | — | — | — | — |
| 2015-06-02 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-06-01 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-29 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-28 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-27 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-26 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-22 | $48.82 | $48.82 | $48.82 | $48.82 | — | — | — | — | — | — |
| 2015-05-21 | $48.82 | $48.82 | $48.82 | $48.82 | 229 | — | — | — | — | — |
| 2015-05-20 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-19 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-18 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-15 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-14 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-13 | $43.81 | $43.81 | $43.81 | $43.81 | — | — | — | — | — | — |
| 2015-05-12 | $43.81 | $43.81 | $43.81 | $43.81 | 115 | — | — | — | — | — |
| 2015-05-11 | $44.46 | $44.46 | $44.46 | $44.46 | — | — | — | — | — | — |
| 2015-05-08 | $44.46 | $44.46 | $44.46 | $44.46 | 229 | — | — | — | — | — |
| 2015-05-07 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-05-06 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-05-05 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-05-04 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-05-01 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-30 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-29 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-28 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-27 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-24 | $44.22 | $44.22 | $44.22 | $44.22 | — | — | — | — | — | — |
| 2015-04-23 | $44.22 | $44.22 | $44.22 | $44.22 | 115 | — | — | — | — | — |
| 2015-04-22 | $44.25 | $44.52 | $44.25 | $44.25 | 918 | — | — | — | — | — |
| 2015-04-21 | $44.17 | $44.17 | $44.17 | $44.17 | — | — | — | — | — | — |
| 2015-04-20 | $44.17 | $44.17 | $44.17 | $44.17 | — | — | — | — | — | — |
| 2015-04-17 | $43.88 | $44.21 | $43.88 | $44.17 | 1,032 | — | — | — | — | — |
| 2015-04-16 | $45.68 | $45.68 | $45.68 | $45.68 | — | — | — | — | — | — |
| 2015-04-15 | $45.68 | $45.68 | $45.68 | $45.68 | — | — | — | — | — | — |
| 2015-04-14 | $45.68 | $45.68 | $45.68 | $45.68 | — | — | — | — | — | — |
| 2015-04-13 | $45.86 | $45.90 | $45.61 | $45.68 | 2,179 | — | — | — | — | — |
| 2015-04-10 | $45.65 | $45.77 | $45.65 | $45.77 | 1,835 | — | — | — | — | — |
| 2015-04-09 | $45.77 | $45.77 | $45.77 | $45.77 | — | — | — | — | — | — |
| 2015-04-08 | $45.77 | $45.77 | $45.77 | $45.77 | — | — | — | — | — | — |
| 2015-04-07 | $45.77 | $45.77 | $45.77 | $45.77 | — | — | — | — | — | — |
| 2015-04-06 | $45.77 | $45.77 | $45.77 | $45.77 | 688 | — | — | — | — | — |
| 2015-04-02 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-04-01 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-31 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-30 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-27 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-26 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-25 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-24 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-03-23 | $46.02 | $46.02 | $46.02 | $46.02 | 459 | — | — | — | — | — |
| 2015-03-20 | $43.94 | $43.94 | $43.94 | $43.94 | 574 | — | — | — | — | — |
| 2015-03-19 | $46.02 | $46.75 | $46.02 | $46.75 | 229 | — | — | — | — | — |
| 2015-03-18 | $45.80 | $45.80 | $45.80 | $45.80 | — | — | — | — | — | — |
| 2015-03-17 | $45.80 | $45.80 | $45.80 | $45.80 | 344 | — | — | — | — | — |
| 2015-03-16 | $45.77 | $45.77 | $45.77 | $45.77 | 229 | — | — | — | — | — |
| 2015-03-13 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-03-12 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-03-11 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-03-10 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-03-09 | $47.41 | $47.41 | $47.41 | $47.41 | — | — | — | — | — | — |
| 2015-03-06 | $49.75 | $49.75 | $47.41 | $47.41 | 344 | — | — | — | — | — |
| 2015-03-05 | $47.36 | $47.82 | $47.36 | $47.82 | 229 | — | — | — | — | — |
| 2015-03-04 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-03-03 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-03-02 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-02-27 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-02-26 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-02-25 | $46.63 | $46.63 | $46.63 | $46.63 | — | — | — | — | — | — |
| 2015-02-24 | $46.90 | $46.90 | $46.58 | $46.63 | 574 | — | — | — | — | — |
| 2015-02-23 | $46.02 | $46.02 | $46.02 | $46.02 | — | — | — | — | — | — |
| 2015-02-20 | $46.02 | $46.02 | $46.02 | $46.02 | 229 | — | — | — | — | — |
| 2015-02-19 | $45.86 | $45.86 | $44.33 | $44.33 | 344 | — | — | — | — | — |
| 2015-02-18 | $45.41 | $45.62 | $45.41 | $45.62 | 344 | — | — | — | — | — |
| 2015-02-17 | $43.38 | $43.38 | $43.38 | $43.38 | — | — | — | — | — | — |
| 2015-02-13 | $43.38 | $43.38 | $43.38 | $43.38 | — | — | — | — | — | — |
| 2015-02-12 | $43.34 | $43.38 | $43.34 | $43.38 | 344 | — | — | — | — | — |
| 2015-02-11 | $42.68 | $42.68 | $42.68 | $42.68 | 229 | — | — | — | — | — |
| 2015-02-10 | $42.55 | $42.55 | $42.55 | $42.55 | 344 | — | — | — | — | — |
| 2015-02-09 | $43.05 | $43.05 | $43.05 | $43.05 | — | — | — | — | — | — |
| 2015-02-06 | $43.05 | $43.05 | $43.05 | $43.05 | — | — | — | — | — | — |
| 2015-02-05 | $43.06 | $43.06 | $43.05 | $43.05 | 344 | — | — | — | — | — |
| 2015-02-04 | $42.22 | $42.98 | $42.22 | $42.98 | 688 | — | — | — | — | — |
| 2015-02-03 | $42.14 | $42.14 | $42.14 | $42.14 | 115 | — | — | — | — | — |
| 2015-02-02 | $41.57 | $41.57 | $41.41 | $41.41 | 344 | — | — | — | — | — |
| 2015-01-30 | $40.85 | $40.91 | $40.56 | $40.56 | 574 | — | — | — | — | — |
| 2015-01-29 | $40.44 | $41.08 | $40.41 | $41.08 | 2,982 | — | — | — | — | — |
| 2015-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | 229 | — | — | — | — | — |
| 2015-01-27 | $41.14 | $41.14 | $41.14 | $41.14 | 229 | — | — | — | — | — |
| 2015-01-26 | $40.96 | $40.96 | $40.96 | $40.96 | 229 | — | — | — | — | — |
| 2015-01-23 | $39.60 | $39.60 | $39.60 | $39.60 | — | — | — | — | — | — |
| 2015-01-22 | $39.60 | $39.60 | $39.60 | $39.60 | 344 | — | — | — | — | — |
| 2015-01-21 | $41.24 | $41.24 | $41.24 | $41.24 | — | — | — | — | — | — |
| 2015-01-20 | $41.24 | $41.24 | $41.24 | $41.24 | — | — | — | — | — | — |
| 2015-01-16 | $41.24 | $41.24 | $41.24 | $41.24 | — | — | — | — | — | — |
| 2015-01-15 | $41.37 | $41.70 | $41.24 | $41.24 | 459 | — | — | — | — | — |
| 2015-01-14 | $41.78 | $41.78 | $41.78 | $41.78 | 229 | — | — | — | — | — |
| 2015-01-13 | $41.52 | $41.52 | $41.52 | $41.52 | — | — | — | — | — | — |
| 2015-01-12 | $41.52 | $41.52 | $41.52 | $41.52 | — | — | — | — | — | — |
| 2015-01-09 | $41.56 | $41.56 | $41.52 | $41.52 | 229 | — | — | — | — | — |
| 2015-01-08 | $41.92 | $41.92 | $41.92 | $41.92 | 229 | — | — | — | — | — |
| 2015-01-07 | $41.97 | $41.97 | $41.93 | $41.93 | 229 | — | — | — | — | — |
| 2015-01-06 | $41.61 | $41.74 | $41.61 | $41.74 | 688 | — | — | — | — | — |
| 2015-01-05 | $44.23 | $44.23 | $44.23 | $44.23 | — | — | — | — | — | — |
| 2015-01-02 | $44.23 | $44.23 | $44.23 | $44.23 | — | — | — | — | — | — |
| 2014-12-31 | $44.25 | $44.25 | $44.23 | $44.23 | 803 | — | — | — | — | — |
| 2014-12-30 | $44.39 | $44.39 | $43.41 | $43.41 | 229 | — | — | — | — | — |
| 2014-12-29 | $44.32 | $44.32 | $44.32 | $44.32 | — | — | — | — | — | — |
| 2014-12-26 | $44.32 | $44.32 | $44.32 | $44.32 | 229 | — | — | — | — | — |
| 2014-12-24 | $44.07 | $44.07 | $44.07 | $44.07 | — | — | — | — | — | — |
| 2014-12-23 | $44.42 | $44.42 | $44.42 | $44.42 | 229 | — | — | — | — | — |
| 2014-12-22 | $44.20 | $44.20 | $44.16 | $44.16 | 344 | — | — | — | — | — |
| 2014-12-19 | $42.81 | $42.81 | $42.81 | $42.81 | — | — | — | — | — | — |
| 2014-12-18 | $42.81 | $42.81 | $42.81 | $42.81 | 115 | — | — | — | — | — |
| 2014-12-17 | $42.55 | $42.59 | $42.55 | $42.59 | 344 | — | — | — | — | — |
| 2014-12-16 | $43.12 | $43.12 | $43.12 | $43.12 | — | — | — | — | — | — |
| 2014-12-15 | $43.12 | $43.12 | $43.12 | $43.12 | — | — | — | — | — | — |
| 2014-12-12 | $43.12 | $43.12 | $43.12 | $43.12 | — | — | — | — | — | — |
| 2014-12-11 | $43.25 | $43.25 | $43.12 | $43.12 | 344 | — | — | — | — | — |
| 2014-12-10 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-09 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-08 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-05 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-04 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-03 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-02 | $45.20 | $45.20 | $45.20 | $45.20 | — | — | — | — | — | — |
| 2014-12-01 | $45.56 | $45.56 | $45.20 | $45.20 | 344 | — | — | — | — | — |
| 2014-11-28 | $44.19 | $46.77 | $44.19 | $46.21 | 5,276 | — | — | — | — | — |
| 2014-11-26 | $42.96 | $43.26 | $42.96 | $43.26 | 229 | — | — | — | — | — |
| 2014-11-25 | $40.98 | $40.98 | $40.98 | $40.98 | — | — | — | — | — | — |
| 2014-11-24 | $40.98 | $40.98 | $40.98 | $40.98 | — | — | — | — | — | — |
| 2014-11-21 | $40.98 | $40.98 | $40.98 | $40.98 | — | — | — | — | — | — |
| 2014-11-20 | $40.98 | $40.98 | $40.98 | $40.98 | — | — | — | — | — | — |
| 2014-11-19 | $40.26 | $40.99 | $40.26 | $40.98 | 1,262 | — | — | — | — | — |
| 2014-11-18 | $40.83 | $40.83 | $40.83 | $40.83 | — | — | — | — | — | — |
| 2014-11-17 | $40.83 | $40.83 | $40.83 | $40.83 | — | — | — | — | — | — |
| 2014-11-14 | $40.83 | $40.83 | $40.83 | $40.83 | — | — | — | — | — | — |
| 2014-11-13 | $40.83 | $40.83 | $40.83 | $40.83 | — | — | — | — | — | — |
| 2014-11-12 | $40.83 | $40.83 | $40.83 | $40.83 | 229 | — | — | — | — | — |
| 2014-11-11 | $40.50 | $40.61 | $40.09 | $40.61 | 803 | — | — | — | — | — |
| 2014-11-10 | $39.98 | $40.03 | $39.98 | $40.01 | 1,032 | — | — | — | — | — |
| 2014-11-07 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-11-06 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-11-05 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-11-04 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-11-03 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-31 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-30 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-29 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-28 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-27 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-24 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-23 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-22 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-21 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-20 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-17 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-16 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2014-10-15 | $35.18 | $35.18 | $34.98 | $34.99 | 2,638 | — | — | — | — | — |
| 2014-10-14 | $36.51 | $36.53 | $36.47 | $36.47 | 1,032 | — | — | — | — | — |
| 2014-10-13 | $37.08 | $37.08 | $37.08 | $37.08 | — | — | — | — | — | — |
| 2014-10-10 | $37.08 | $37.08 | $37.08 | $37.08 | 229 | — | — | — | — | — |
| 2014-10-09 | $38.07 | $38.07 | $38.07 | $38.07 | — | — | — | — | — | — |
| 2014-10-08 | $38.07 | $38.07 | $38.07 | $38.07 | 229 | — | — | — | — | — |
| 2014-10-07 | $37.27 | $37.28 | $37.19 | $37.19 | 344 | — | — | — | — | — |
| 2014-10-06 | $37.19 | $37.19 | $37.19 | $37.19 | — | — | — | — | — | — |
| 2014-10-03 | $37.19 | $37.19 | $37.19 | $37.19 | — | — | — | — | — | — |
| 2014-10-02 | $37.19 | $37.19 | $37.19 | $37.19 | — | — | — | — | — | — |
| 2014-10-01 | $37.19 | $37.19 | $37.19 | $37.19 | — | — | — | — | — | — |
| 2014-09-30 | $37.20 | $37.20 | $37.19 | $37.19 | 229 | — | — | — | — | — |
| 2014-09-29 | $37.42 | $37.42 | $37.42 | $37.42 | — | — | — | — | — | — |
| 2014-09-26 | $37.42 | $37.42 | $37.42 | $37.42 | — | — | — | — | — | — |
| 2014-09-25 | $37.45 | $37.45 | $37.42 | $37.42 | 229 | — | — | — | — | — |
| 2014-09-24 | $37.91 | $37.91 | $37.84 | $37.84 | 4,015 | — | — | — | — | — |
| 2014-09-23 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-22 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-19 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-18 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-17 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-16 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-15 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-12 | $38.15 | $38.15 | $38.15 | $38.15 | — | — | — | — | — | — |
| 2014-09-11 | $37.84 | $38.33 | $37.84 | $38.15 | 1,835 | — | — | — | — | — |
| 2014-09-10 | $37.68 | $37.68 | $37.68 | $37.68 | — | — | — | — | — | — |
| 2014-09-09 | $37.68 | $37.68 | $37.68 | $37.68 | — | — | — | — | — | — |
| 2014-09-08 | $37.68 | $37.68 | $37.68 | $37.68 | — | — | — | — | — | — |
| 2014-09-05 | $37.68 | $37.68 | $37.68 | $37.68 | 344 | — | — | — | — | — |
| 2014-09-04 | $39.09 | $39.09 | $39.09 | $39.09 | — | — | — | — | — | — |
| 2014-09-03 | $39.09 | $39.09 | $39.09 | $39.09 | — | — | — | — | — | — |
| 2014-09-02 | $39.09 | $39.09 | $39.09 | $39.09 | — | — | — | — | — | — |
| 2014-08-29 | $39.09 | $39.09 | $39.09 | $39.09 | — | — | — | — | — | — |
| 2014-08-28 | $40.10 | $40.10 | $39.09 | $39.09 | 229 | — | — | — | — | — |
| 2014-08-27 | $38.88 | $38.88 | $38.88 | $38.88 | — | — | — | — | — | — |
| 2014-08-26 | $39.97 | $39.97 | $38.88 | $38.88 | 229 | — | — | — | — | — |
| 2014-08-25 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-22 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-21 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-20 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-19 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-18 | $40.10 | $40.10 | $40.10 | $40.10 | — | — | — | — | — | — |
| 2014-08-15 | $40.10 | $40.10 | $40.10 | $40.10 | 115 | — | — | — | — | — |
| 2014-08-14 | $39.36 | $39.36 | $39.36 | $39.36 | — | — | — | — | — | — |
| 2014-08-13 | $39.36 | $39.36 | $39.36 | $39.36 | — | — | — | — | — | — |
| 2014-08-12 | $39.36 | $39.36 | $39.36 | $39.36 | 115 | — | — | — | — | — |
| 2014-08-11 | $37.50 | $38.81 | $37.50 | $38.81 | 459 | — | — | — | — | — |
| 2014-08-08 | $40.17 | $40.17 | $40.17 | $40.17 | 459 | — | — | — | — | — |
| 2014-08-07 | $39.77 | $39.77 | $39.77 | $39.77 | 344 | — | — | — | — | — |
| 2014-08-06 | $38.60 | $38.60 | $37.84 | $37.84 | 1,376 | — | — | — | — | — |
| 2014-08-05 | $38.80 | $38.80 | $38.80 | $38.80 | 229 | — | — | — | — | — |
| 2014-08-04 | $38.83 | $39.58 | $38.80 | $39.58 | 1,606 | — | — | — | — | — |
| 2014-08-01 | $38.49 | $38.49 | $38.34 | $38.36 | 1,032 | — | — | — | — | — |
| 2014-07-31 | $39.08 | $39.08 | $37.60 | $37.60 | 344 | — | — | — | — | — |
| 2014-07-30 | $38.88 | $38.88 | $38.85 | $38.85 | 688 | — | — | — | — | — |
| 2014-07-29 | $38.97 | $38.97 | $38.50 | $38.50 | 459 | — | — | — | — | — |
| 2014-07-28 | $38.97 | $38.97 | $38.97 | $38.97 | 459 | — | — | — | — | — |
| 2014-07-25 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-24 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-23 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-22 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-21 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-18 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-17 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-16 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-15 | $40.90 | $40.90 | $40.90 | $40.90 | — | — | — | — | — | — |
| 2014-07-14 | $40.90 | $40.90 | $40.90 | $40.90 | 459 | — | — | — | — | — |
| 2014-07-11 | $40.03 | $40.03 | $39.79 | $40.03 | 1,147 | — | — | — | — | — |
| 2014-07-10 | $38.59 | $38.59 | $38.59 | $38.59 | — | — | — | — | — | — |
| 2014-07-09 | $38.59 | $38.59 | $38.59 | $38.59 | — | — | — | — | — | — |
| 2014-07-08 | $38.59 | $38.59 | $38.59 | $38.59 | 688 | — | — | — | — | — |
| 2014-07-07 | $40.37 | $40.37 | $39.97 | $40.10 | 574 | — | — | — | — | — |
| 2014-07-03 | $40.77 | $40.77 | $40.33 | $40.33 | 1,376 | — | — | — | — | — |
| 2014-07-02 | $40.10 | $40.10 | $40.10 | $40.10 | 115 | — | — | — | — | — |
| 2014-07-01 | $38.62 | $39.35 | $38.62 | $39.35 | 344 | — | — | — | — | — |
| 2014-06-30 | $38.94 | $39.76 | $38.94 | $39.76 | 1,147 | — | — | — | — | — |
| 2014-06-27 | $37.58 | $37.97 | $37.23 | $37.97 | 459 | — | — | — | — | — |
| 2014-06-26 | $38.95 | $39.79 | $37.41 | $38.84 | 2,179 | — | — | — | — | — |
| 2014-06-25 | $38.03 | $38.92 | $37.18 | $38.92 | 803 | — | — | — | — | — |
| 2014-06-24 | $38.88 | $38.88 | $38.88 | $38.88 | — | — | — | — | — | — |
| 2014-06-23 | $38.69 | $38.88 | $38.39 | $38.88 | 1,835 | — | — | — | — | — |
| 2014-06-20 | $38.79 | $38.79 | $38.79 | $38.79 | 229 | — | — | — | — | — |
| 2014-06-19 | $37.73 | $37.73 | $37.73 | $37.73 | — | — | — | — | — | — |
| 2014-06-18 | $37.73 | $37.73 | $37.73 | $37.73 | — | — | — | — | — | — |
| 2014-06-17 | $37.73 | $37.73 | $37.73 | $37.73 | — | — | — | — | — | — |
| 2014-06-16 | $37.73 | $37.73 | $37.73 | $37.73 | 115 | — | — | — | — | — |
| 2014-06-13 | $39.22 | $39.22 | $39.22 | $39.22 | — | — | — | — | — | — |
| 2014-06-12 | $39.22 | $39.22 | $39.22 | $39.22 | 1,721 | — | — | — | — | — |
| 2014-06-11 | $39.15 | $39.22 | $39.15 | $39.22 | 229 | — | — | — | — | — |
| 2014-06-10 | $39.62 | $39.62 | $39.62 | $39.62 | — | — | — | — | — | — |
| 2014-06-09 | $39.62 | $39.62 | $39.62 | $39.62 | — | — | — | — | — | — |
| 2014-06-06 | $39.62 | $39.62 | $39.62 | $39.62 | — | — | — | — | — | — |
| 2014-06-05 | $38.70 | $39.75 | $38.27 | $39.62 | 1,376 | — | — | — | — | — |
| 2014-06-04 | $39.61 | $39.61 | $39.61 | $39.61 | 115 | — | — | — | — | — |
| 2014-06-03 | $39.61 | $39.61 | $39.61 | $39.61 | 1,032 | — | — | — | — | — |
| 2014-06-02 | $40.17 | $40.17 | $40.17 | $40.17 | — | — | — | — | — | — |
| 2014-05-30 | $40.17 | $40.17 | $40.17 | $40.17 | — | — | — | — | — | — |
| 2014-05-29 | $40.17 | $40.17 | $40.17 | $40.17 | 229 | — | — | — | — | — |
| 2014-05-28 | $39.64 | $39.64 | $39.64 | $39.64 | 115 | — | — | — | — | — |
| 2014-05-27 | $38.08 | $38.08 | $38.08 | $38.08 | — | — | — | — | — | — |
| 2014-05-23 | $39.54 | $39.54 | $39.54 | $39.54 | 115 | — | — | — | — | — |
| 2014-05-22 | $38.08 | $38.08 | $38.08 | $38.08 | — | — | — | — | — | — |
| 2014-05-21 | $38.08 | $38.08 | $38.08 | $38.08 | — | — | — | — | — | — |
| 2014-05-20 | $38.08 | $38.08 | $38.08 | $38.08 | 229 | — | — | — | — | — |
| 2014-05-19 | $37.78 | $38.66 | $37.78 | $38.28 | 1,950 | — | — | — | — | — |
| 2014-05-16 | $37.93 | $37.93 | $37.93 | $37.93 | 229 | — | — | — | — | — |
| 2014-05-15 | $37.61 | $37.61 | $37.61 | $37.61 | 229 | — | — | — | — | — |
| 2014-05-14 | $39.54 | $39.54 | $38.06 | $38.36 | 1,721 | — | — | — | — | — |
| 2014-05-13 | $38.36 | $38.36 | $38.36 | $38.36 | — | — | — | — | — | — |
| 2014-05-12 | $38.15 | $38.36 | $38.15 | $38.36 | 1,376 | — | — | — | — | — |
| 2014-05-09 | $37.76 | $37.76 | $37.76 | $37.76 | — | — | — | — | — | — |
| 2014-05-08 | $38.48 | $38.48 | $37.76 | $37.76 | 803 | — | — | — | — | — |
| 2014-05-07 | $38.14 | $38.14 | $38.14 | $38.14 | 115 | — | — | — | — | — |
| 2014-05-06 | $36.86 | $36.86 | $36.86 | $36.86 | 1,147 | — | — | — | — | — |
| 2014-05-05 | $37.86 | $38.38 | $37.86 | $38.38 | 459 | — | — | — | — | — |
| 2014-05-02 | $37.79 | $37.79 | $37.79 | $37.79 | 115 | — | — | — | — | — |
| 2014-05-01 | $35.34 | $35.99 | $35.34 | $35.99 | 459 | — | — | — | — | — |
| 2014-04-30 | $34.74 | $34.74 | $34.74 | $34.74 | 229 | — | — | — | — | — |
| 2014-04-29 | $34.96 | $34.96 | $34.96 | $34.96 | — | — | — | — | — | — |
| 2014-04-28 | $34.96 | $34.96 | $34.96 | $34.96 | — | — | — | — | — | — |
| 2014-04-25 | $34.96 | $34.96 | $34.96 | $34.96 | 115 | — | — | — | — | — |
| 2014-04-24 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-23 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-22 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-21 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-17 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-16 | $35.01 | $35.01 | $35.01 | $35.01 | — | — | — | — | — | — |
| 2014-04-15 | $34.94 | $35.01 | $33.53 | $35.01 | 2,982 | — | — | — | — | — |
| 2014-04-14 | $34.42 | $34.42 | $34.42 | $34.42 | 229 | — | — | — | — | — |
| 2014-04-11 | $34.59 | $34.59 | $34.59 | $34.59 | 115 | — | — | — | — | — |
| 2014-04-10 | $35.19 | $35.88 | $34.74 | $34.74 | 1,606 | — | — | — | — | — |
| 2014-04-09 | $34.64 | $35.31 | $34.64 | $35.31 | 574 | — | — | — | — | — |
| 2014-04-08 | $34.74 | $34.74 | $34.44 | $34.44 | 918 | — | — | — | — | — |
| 2014-04-07 | $36.07 | $36.07 | $34.75 | $34.75 | 459 | — | — | — | — | — |
| 2014-04-04 | $37.02 | $37.02 | $37.02 | $37.02 | 229 | — | — | — | — | — |
| 2014-04-03 | $37.18 | $37.18 | $37.18 | $37.18 | — | — | — | — | — | — |
| 2014-04-02 | $37.44 | $37.46 | $36.64 | $37.18 | 1,262 | — | — | — | — | — |
| 2014-04-01 | $36.36 | $36.43 | $36.36 | $36.36 | 344 | — | — | — | — | — |
| 2014-03-31 | $35.86 | $35.86 | $35.86 | $35.86 | — | — | — | — | — | — |
| 2014-03-28 | $35.86 | $35.86 | $35.86 | $35.86 | 344 | — | — | — | — | — |
| 2014-03-27 | $35.86 | $35.86 | $35.86 | $35.86 | 115 | — | — | — | — | — |
| 2014-03-26 | $36.40 | $36.72 | $36.25 | $36.72 | 2,982 | — | — | — | — | — |
| 2014-03-25 | $36.84 | $36.86 | $36.22 | $36.42 | 4,932 | — | — | — | — | — |
| 2014-03-24 | $37.61 | $37.61 | $36.54 | $36.56 | 2,868 | — | — | — | — | — |
| 2014-03-21 | $36.39 | $38.49 | $36.39 | $38.49 | 3,441 | — | — | — | — | — |
| 2014-03-20 | $36.47 | $37.06 | $36.47 | $36.93 | 6,309 | — | — | — | — | — |
| 2014-03-19 | $37.46 | $37.46 | $37.46 | $37.46 | — | — | — | — | — | — |
| 2014-03-18 | $37.46 | $37.46 | $37.46 | $37.46 | 574 | — | — | — | — | — |
| 2014-03-17 | $37.19 | $37.19 | $37.07 | $37.08 | 13,535 | — | — | — | — | — |
| 2014-03-14 | $38.23 | $38.23 | $38.23 | $38.23 | — | — | — | — | — | — |
| 2014-03-13 | $38.23 | $38.23 | $38.23 | $38.23 | 115 | — | — | — | — | — |
| 2014-03-12 | $38.97 | $39.51 | $38.53 | $38.53 | 459 | — | — | — | — | — |
| 2014-03-11 | $39.07 | $39.07 | $39.01 | $39.01 | 803 | — | — | — | — | — |
| 2014-03-10 | $37.64 | $38.40 | $37.64 | $38.40 | 1,950 | — | — | — | — | — |
| 2014-03-07 | $38.36 | $38.36 | $38.36 | $38.36 | — | — | — | — | — | — |
| 2014-03-06 | $37.59 | $38.40 | $37.59 | $38.36 | 7,456 | — | — | — | — | — |
| 2014-03-05 | $38.64 | $38.64 | $37.40 | $37.86 | 1,147 | — | — | — | — | — |
| 2014-03-04 | $38.66 | $39.14 | $37.93 | $37.98 | 6,767 | — | — | — | — | 1.95-for-1 |
| 2014-03-03 | $38.20 | $38.20 | $38.20 | $38.20 | 447 | — | — | — | — | — |
| 2014-02-28 | $38.22 | $38.22 | $38.22 | $38.22 | — | — | — | — | — | — |
| 2014-02-27 | $37.72 | $38.22 | $37.72 | $38.22 | 4,692 | — | — | — | — | — |
| 2014-02-26 | $37.99 | $38.17 | $37.85 | $38.17 | 2,011 | — | — | — | — | — |
| 2014-02-25 | $38.67 | $38.67 | $38.67 | $38.67 | 447 | — | — | — | — | — |
| 2014-02-24 | $39.16 | $39.16 | $38.76 | $38.87 | 1,117 | — | — | — | — | — |
| 2014-02-21 | $39.43 | $39.43 | $39.32 | $39.32 | 447 | — | — | — | — | — |
| 2014-02-20 | $39.10 | $39.10 | $38.91 | $39.03 | 1,117 | — | — | — | — | — |
| 2014-02-19 | $39.34 | $39.92 | $38.64 | $38.64 | 6,927 | — | — | — | — | — |
| 2014-02-18 | $37.52 | $39.41 | $37.52 | $39.41 | 7,820 | — | — | — | — | — |
| 2014-02-14 | $37.56 | $37.56 | $37.56 | $37.56 | 223 | — | — | — | — | — |
| 2014-02-13 | $37.34 | $37.34 | $37.34 | $37.34 | — | — | — | — | — | — |
| 2014-02-12 | $37.31 | $37.34 | $37.31 | $37.34 | 1,341 | — | — | — | — | — |
| 2014-02-11 | $36.55 | $36.55 | $36.55 | $36.55 | — | — | — | — | — | — |
| 2014-02-10 | $36.55 | $36.55 | $36.55 | $36.55 | — | — | — | — | — | — |
| 2014-02-07 | $36.55 | $36.55 | $36.55 | $36.55 | 223 | — | — | — | — | — |
| 2014-02-06 | $36.25 | $36.25 | $36.25 | $36.25 | 223 | — | — | — | — | — |
| 2014-02-05 | $35.76 | $35.89 | $35.69 | $35.71 | 2,234 | — | — | — | — | — |
| 2014-02-04 | $35.49 | $35.49 | $35.49 | $35.49 | 447 | — | — | — | — | — |
| 2014-02-03 | $35.74 | $35.74 | $35.18 | $35.39 | 2,905 | — | — | — | — | — |
| 2014-01-31 | $35.55 | $35.58 | $35.55 | $35.58 | 4,916 | — | — | — | — | — |
| 2014-01-30 | $35.46 | $36.16 | $35.46 | $36.16 | 670 | — | — | — | — | — |
| 2014-01-29 | $35.99 | $35.99 | $35.99 | $35.99 | 447 | — | — | — | — | — |
| 2014-01-28 | $36.48 | $36.48 | $36.48 | $36.48 | — | — | — | — | — | — |
| 2014-01-27 | $36.49 | $36.70 | $36.33 | $36.48 | 6,480 | — | — | — | — | — |
| 2014-01-24 | $39.03 | $39.03 | $39.03 | $39.03 | — | — | — | — | — | — |
| 2014-01-23 | $39.03 | $39.03 | $39.03 | $39.03 | — | — | — | — | — | — |
| 2014-01-22 | $39.03 | $39.03 | $39.03 | $39.03 | 447 | — | — | — | — | — |
| 2014-01-21 | $39.65 | $39.65 | $39.65 | $39.65 | — | — | — | — | — | — |
| 2014-01-17 | $39.65 | $39.65 | $39.65 | $39.65 | — | — | — | — | — | — |
| 2014-01-16 | $39.65 | $39.65 | $39.65 | $39.65 | 223 | — | — | — | — | — |
| 2014-01-15 | $40.27 | $40.27 | $40.27 | $40.27 | — | — | — | — | — | — |
| 2014-01-14 | $40.27 | $40.27 | $40.27 | $40.27 | — | — | — | — | — | — |
| 2014-01-13 | $40.27 | $40.27 | $40.27 | $40.27 | 894 | — | — | — | — | — |
| 2014-01-10 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-09 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-08 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-07 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-06 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-03 | $39.51 | $39.51 | $39.51 | $39.51 | — | — | — | — | — | — |
| 2014-01-02 | $39.51 | $39.51 | $39.51 | $39.51 | 4,469 | — | — | — | — | — |
| 2013-12-31 | $39.50 | $39.50 | $39.50 | $39.50 | 223 | — | — | — | — | — |
| 2013-12-30 | $39.70 | $39.70 | $39.70 | $39.70 | 447 | — | — | — | — | — |
| 2013-12-27 | $39.59 | $39.59 | $39.59 | $39.59 | 223 | — | — | — | — | — |
| 2013-12-26 | $38.94 | $38.98 | $38.91 | $38.98 | 1,787 | — | — | — | — | — |
| 2013-12-24 | $38.54 | $38.54 | $38.54 | $38.54 | — | — | — | — | — | — |
| 2013-12-23 | $38.54 | $38.54 | $38.54 | $38.54 | 447 | — | — | — | — | — |
| 2013-12-20 | $37.88 | $37.88 | $37.88 | $37.88 | — | — | — | — | — | — |
| 2013-12-19 | $37.88 | $37.88 | $37.88 | $37.88 | — | — | — | — | — | — |
| 2013-12-18 | $37.88 | $37.88 | $37.88 | $37.88 | 447 | — | — | — | — | — |
| 2013-12-17 | $37.82 | $37.82 | $37.82 | $37.82 | 447 | — | — | — | — | — |
| 2013-12-16 | $37.80 | $37.80 | $37.80 | $37.80 | — | — | — | — | — | — |
| 2013-12-13 | $37.80 | $37.80 | $37.80 | $37.80 | 447 | — | — | — | — | — |
| 2013-12-12 | $38.08 | $38.08 | $37.54 | $37.54 | 4,245 | — | — | — | — | — |
| 2013-12-11 | $38.72 | $38.72 | $38.21 | $38.21 | 1,787 | — | — | — | — | — |
| 2013-12-10 | $38.34 | $38.34 | $38.25 | $38.25 | 670 | — | — | — | — | — |
| 2013-12-09 | $38.34 | $38.57 | $38.31 | $38.31 | 1,564 | — | — | — | — | — |
| 2013-12-06 | $38.00 | $38.05 | $36.19 | $38.05 | 27,259 | — | — | — | — | — |
| 2013-12-05 | $37.16 | $37.57 | $37.16 | $37.57 | 10,278 | — | — | — | — | — |
| 2013-12-04 | $37.78 | $37.78 | $37.34 | $37.34 | 8,714 | — | — | — | — | — |
| 2013-12-03 | $38.28 | $38.28 | $37.61 | $37.61 | 4,692 | — | — | — | — | — |
| 2013-12-02 | $38.19 | $38.19 | $38.19 | $38.19 | 2,011 | — | — | — | — | — |
| 2013-11-29 | $38.48 | $38.48 | $38.21 | $38.21 | 11,172 | — | — | — | — | — |
| 2013-11-27 | $38.31 | $38.31 | $37.93 | $37.93 | 447 | — | — | — | — | — |
| 2013-11-26 | $37.30 | $37.30 | $37.30 | $37.30 | 223 | — | — | — | — | — |
| 2013-11-25 | $37.31 | $37.31 | $37.20 | $37.20 | 3,352 | — | — | — | — | — |
| 2013-11-22 | $35.63 | $35.63 | $35.63 | $35.63 | — | — | — | — | — | — |
| 2013-11-21 | $35.63 | $35.63 | $35.63 | $35.63 | — | — | — | — | — | — |
| 2013-11-20 | $35.63 | $35.63 | $35.63 | $35.63 | — | — | — | — | — | — |
| 2013-11-19 | $35.63 | $35.63 | $35.63 | $35.63 | 223 | — | — | — | — | — |
| 2013-11-18 | $35.98 | $35.98 | $35.98 | $35.98 | 223 | — | — | — | — | — |
| 2013-11-15 | $36.03 | $36.03 | $36.03 | $36.03 | 223 | — | — | — | — | — |
| 2013-11-14 | $35.82 | $35.84 | $35.82 | $35.84 | 670 | — | — | — | — | — |
| 2013-11-13 | $35.79 | $35.79 | $35.79 | $35.79 | — | — | — | — | — | — |
| 2013-11-12 | $35.79 | $35.79 | $35.79 | $35.79 | — | — | — | — | — | — |
| 2013-11-11 | $35.79 | $35.79 | $35.79 | $35.79 | — | — | — | — | — | — |
| 2013-11-08 | $35.79 | $35.79 | $35.79 | $35.79 | — | — | — | — | — | — |
| 2013-11-07 | $35.76 | $35.79 | $35.76 | $35.79 | 894 | — | — | — | — | — |
| 2013-11-06 | $35.28 | $36.45 | $35.28 | $36.15 | 15,640 | — | — | — | — | — |
| 2013-11-05 | $34.59 | $34.59 | $34.59 | $34.59 | — | — | — | — | — | — |
| 2013-11-04 | $34.59 | $34.59 | $34.59 | $34.59 | 223 | — | — | — | — | — |
| 2013-11-01 | $35.13 | $35.13 | $35.13 | $35.13 | — | — | — | — | — | — |
| 2013-10-31 | $35.14 | $35.14 | $35.13 | $35.13 | 894 | — | — | — | — | — |
| 2013-10-30 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-29 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-28 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-25 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-24 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-23 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-22 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-21 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-18 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-17 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-16 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-15 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-14 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-11 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-10 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-09 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-08 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-07 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-04 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-03 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-02 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-10-01 | $35.37 | $35.37 | $35.37 | $35.37 | — | — | — | — | — | — |
| 2013-09-30 | $35.37 | $35.37 | $35.37 | $35.37 | 447 | — | — | — | — | — |
| 2013-09-27 | $35.08 | $35.08 | $35.08 | $35.08 | — | — | — | — | — | — |
| 2013-09-26 | $35.08 | $35.08 | $35.08 | $35.08 | — | — | — | — | — | — |
| 2013-09-25 | $35.08 | $35.08 | $35.08 | $35.08 | — | — | — | — | — | — |
| 2013-09-24 | $35.08 | $35.08 | $35.08 | $35.08 | 223 | — | — | — | — | — |
| 2013-09-23 | $35.41 | $35.41 | $35.41 | $35.41 | — | — | — | — | — | — |
| 2013-09-20 | $35.41 | $35.41 | $35.41 | $35.41 | 223 | — | — | — | — | — |
| 2013-09-19 | $35.36 | $35.36 | $35.36 | $35.36 | — | — | — | — | — | — |
| 2013-09-18 | $35.36 | $35.36 | $35.36 | $35.36 | 670 | — | — | — | — | — |
| 2013-09-17 | $34.63 | $34.63 | $34.63 | $34.63 | — | — | — | — | — | — |
| 2013-09-16 | $34.63 | $34.63 | $34.63 | $34.63 | — | — | — | — | — | — |
| 2013-09-13 | $34.63 | $34.63 | $34.63 | $34.63 | — | — | — | — | — | — |
| 2013-09-12 | $34.63 | $34.63 | $34.63 | $34.63 | — | — | — | — | — | — |
| 2013-09-11 | $34.63 | $34.63 | $34.63 | $34.63 | — | — | — | — | — | — |
| 2013-09-10 | $34.63 | $34.63 | $34.63 | $34.63 | 1,117 | — | — | — | — | — |
| 2013-09-09 | $35.11 | $35.11 | $35.11 | $35.11 | — | — | — | — | — | — |
| 2013-09-06 | $35.11 | $35.11 | $35.11 | $35.11 | — | — | — | — | — | — |
| 2013-09-05 | $35.11 | $35.11 | $35.10 | $35.11 | 670 | — | — | — | — | — |
| 2013-09-04 | $35.72 | $35.72 | $35.52 | $35.52 | 670 | — | — | — | — | — |
| 2013-09-03 | $34.94 | $35.20 | $34.94 | $35.20 | 2,681 | — | — | — | — | — |
| 2013-08-30 | $35.21 | $35.21 | $35.21 | $35.21 | — | — | — | — | — | — |
| 2013-08-29 | $35.21 | $35.21 | $35.21 | $35.21 | 2,011 | — | — | — | — | — |
| 2013-08-28 | $33.83 | $33.83 | $33.83 | $33.83 | — | — | — | — | — | — |
| 2013-08-27 | $33.83 | $33.83 | $33.83 | $33.83 | 223 | — | — | — | — | — |
| 2013-08-26 | $34.32 | $34.32 | $34.32 | $34.32 | 447 | — | — | — | — | — |
| 2013-08-23 | $34.29 | $34.29 | $34.20 | $34.20 | 447 | — | — | — | — | — |
| 2013-08-22 | $33.83 | $33.83 | $33.83 | $33.83 | — | — | — | — | — | — |
| 2013-08-21 | $33.76 | $33.83 | $33.58 | $33.83 | 1,564 | — | — | — | — | — |
| 2013-08-20 | $33.38 | $33.74 | $33.38 | $33.74 | 1,341 | — | — | — | — | — |
| 2013-08-19 | $33.77 | $33.84 | $33.44 | $33.44 | 2,234 | — | — | — | — | — |
| 2013-08-16 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2013-08-15 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2013-08-14 | $34.99 | $34.99 | $34.99 | $34.99 | — | — | — | — | — | — |
| 2013-08-13 | $34.99 | $34.99 | $34.99 | $34.99 | 223 | — | — | — | — | — |
| 2013-08-12 | $35.43 | $35.43 | $35.43 | $35.43 | — | — | — | — | — | — |
| 2013-08-09 | $35.78 | $35.78 | $35.43 | $35.43 | 1,341 | — | — | — | — | — |
| 2013-08-08 | $35.60 | $35.60 | $35.60 | $35.60 | — | — | — | — | — | — |
| 2013-08-07 | $35.60 | $35.60 | $35.60 | $35.60 | — | — | — | — | — | — |
| 2013-08-06 | $35.60 | $35.60 | $35.60 | $35.60 | — | — | — | — | — | — |
| 2013-08-05 | $35.60 | $35.60 | $35.60 | $35.60 | — | — | — | — | — | — |
| 2013-08-02 | $35.60 | $35.60 | $35.60 | $35.60 | 223 | — | — | — | — | — |
| 2013-08-01 | $36.32 | $36.32 | $36.32 | $36.32 | 894 | — | — | — | — | — |
| 2013-07-31 | $36.49 | $36.49 | $36.49 | $36.49 | 670 | — | — | — | — | — |
| 2013-07-30 | $35.87 | $36.16 | $35.87 | $36.16 | 2,011 | — | — | — | — | — |
| 2013-07-29 | $36.58 | $36.58 | $36.58 | $36.58 | — | — | — | — | — | — |
| 2013-07-26 | $36.58 | $36.58 | $36.58 | $36.58 | — | — | — | — | — | — |
| 2013-07-25 | $36.58 | $36.58 | $36.58 | $36.58 | — | — | — | — | — | — |
| 2013-07-24 | $36.58 | $36.58 | $36.58 | $36.58 | — | — | — | — | — | — |
| 2013-07-23 | $36.58 | $36.58 | $36.58 | $36.58 | 670 | — | — | — | — | — |
| 2013-07-22 | $36.04 | $36.04 | $36.04 | $36.04 | — | — | — | — | — | — |
| 2013-07-19 | $36.04 | $36.04 | $36.04 | $36.04 | — | — | — | — | — | — |
| 2013-07-18 | $36.04 | $36.04 | $36.04 | $36.04 | — | — | — | — | — | — |
| 2013-07-17 | $36.04 | $36.04 | $36.04 | $36.04 | 447 | — | — | — | — | — |
| 2013-07-16 | $35.30 | $35.30 | $35.30 | $35.30 | — | — | — | — | — | — |
| 2013-07-15 | $35.30 | $35.30 | $35.30 | $35.30 | — | — | — | — | — | — |
| 2013-07-12 | $35.30 | $35.30 | $35.30 | $35.30 | 1,117 | — | — | — | — | — |
| 2013-07-11 | $35.30 | $35.30 | $35.30 | $35.30 | 223 | — | — | — | — | — |
| 2013-07-10 | $34.50 | $34.50 | $34.50 | $34.50 | — | — | — | — | — | — |
| 2013-07-09 | $34.50 | $34.50 | $34.50 | $34.50 | — | — | — | — | — | — |
| 2013-07-08 | $34.50 | $34.50 | $34.50 | $34.50 | — | — | — | — | — | — |
| 2013-07-05 | $34.50 | $34.50 | $34.50 | $34.50 | — | — | — | — | — | — |
| 2013-07-03 | $34.48 | $34.50 | $34.48 | $34.50 | 447 | — | — | — | — | — |
| 2013-07-02 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-07-01 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-28 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-27 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-26 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-25 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-24 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-21 | $32.30 | $32.30 | $32.30 | $32.30 | — | — | — | — | — | — |
| 2013-06-20 | $32.30 | $32.30 | $32.30 | $32.30 | 223 | — | — | — | — | — |
| 2013-06-19 | $31.78 | $31.78 | $31.78 | $31.78 | 223 | — | — | — | — | — |
| 2013-06-18 | $31.90 | $31.90 | $31.90 | $31.90 | — | — | — | — | — | — |
| 2013-06-17 | $33.23 | $33.23 | $31.90 | $31.90 | 1,117 | — | — | — | — | — |
| 2013-06-14 | $33.02 | $33.02 | $33.02 | $33.02 | — | — | — | — | — | — |
| 2013-06-13 | $33.02 | $33.02 | $33.02 | $33.02 | — | — | — | — | — | — |
| 2013-06-12 | $33.02 | $33.02 | $33.02 | $33.02 | — | — | — | — | — | — |
| 2013-06-11 | $32.88 | $33.16 | $32.81 | $33.02 | 5,586 | — | — | — | — | — |
| 2013-06-10 | $33.06 | $33.11 | $32.99 | $32.99 | 7,150 | — | — | — | — | — |
| 2013-06-07 | $32.56 | $32.56 | $32.56 | $32.56 | — | — | — | — | — | — |
| 2013-06-06 | $32.56 | $32.56 | $32.56 | $32.56 | 894 | — | — | — | — | — |
| 2013-06-05 | $32.73 | $32.73 | $32.73 | $32.73 | 223 | — | — | — | — | — |
| 2013-06-04 | $33.33 | $33.33 | $33.33 | $33.33 | — | — | — | — | — | — |
| 2013-06-03 | $33.33 | $33.33 | $33.33 | $33.33 | — | — | — | — | — | — |
| 2013-05-31 | $33.33 | $33.33 | $33.33 | $33.33 | — | — | — | — | — | — |
| 2013-05-30 | $33.33 | $33.33 | $33.33 | $33.33 | — | — | — | — | — | — |
| 2013-05-29 | $33.34 | $33.34 | $33.33 | $33.33 | 447 | — | — | — | — | — |
| 2013-05-28 | $34.47 | $34.47 | $33.88 | $33.92 | 670 | — | — | — | — | — |
| 2013-05-24 | $34.09 | $34.09 | $34.09 | $34.09 | — | — | — | — | — | — |
| 2013-05-23 | $34.09 | $34.09 | $34.09 | $34.09 | — | — | — | — | — | — |
| 2013-05-22 | $34.09 | $34.09 | $34.09 | $34.09 | 670 | — | — | — | — | — |
| 2013-05-21 | $34.41 | $34.41 | $34.41 | $34.41 | — | — | — | — | — | — |
| 2013-05-20 | $34.41 | $34.41 | $34.41 | $34.41 | — | — | — | — | — | — |
| 2013-05-17 | $34.41 | $34.41 | $34.41 | $34.41 | — | — | — | — | — | — |
| 2013-05-16 | $34.41 | $34.41 | $34.41 | $34.41 | — | — | — | — | — | — |
| 2013-05-15 | $34.46 | $34.46 | $34.41 | $34.41 | 1,117 | — | — | — | — | — |
| 2013-05-14 | $34.49 | $34.49 | $34.49 | $34.49 | — | — | — | — | — | — |
| 2013-05-13 | $34.49 | $34.49 | $34.49 | $34.49 | — | — | — | — | — | — |
| 2013-05-10 | $34.49 | $34.49 | $34.49 | $34.49 | — | — | — | — | — | — |
| 2013-05-09 | $33.93 | $34.49 | $33.93 | $34.49 | 1,564 | — | — | — | — | — |
| 2013-05-08 | $33.19 | $33.19 | $33.19 | $33.19 | — | — | — | — | — | — |
| 2013-05-07 | $33.19 | $33.19 | $33.19 | $33.19 | — | — | — | — | — | — |
| 2013-05-06 | $33.19 | $33.19 | $33.19 | $33.19 | — | — | — | — | — | — |
| 2013-05-03 | $33.19 | $33.19 | $33.19 | $33.19 | — | — | — | — | — | — |
| 2013-05-02 | $33.11 | $33.19 | $33.11 | $33.19 | 3,352 | — | — | — | — | — |
| 2013-05-01 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-30 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-29 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-26 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-25 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-24 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-23 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-22 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-19 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-18 | $32.84 | $32.84 | $32.84 | $32.84 | — | — | — | — | — | — |
| 2013-04-17 | $32.84 | $32.84 | $32.84 | $32.84 | 447 | — | — | — | — | — |
| 2013-04-16 | $33.26 | $33.26 | $33.04 | $33.23 | 2,234 | — | — | — | — | — |
| 2013-04-15 | $33.58 | $33.58 | $33.58 | $33.58 | — | — | — | — | — | — |
| 2013-04-12 | $33.62 | $33.62 | $33.58 | $33.58 | 670 | — | — | — | — | — |
| 2013-04-11 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-10 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-09 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-08 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-05 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-04 | $33.62 | $33.62 | $33.62 | $33.62 | — | — | — | — | — | — |
| 2013-04-03 | $33.62 | $33.62 | $33.62 | $33.62 | 894 | — | — | — | — | — |
| 2013-04-02 | $31.98 | $31.98 | $31.98 | $31.98 | — | — | — | — | — | — |
| 2013-04-01 | $31.98 | $31.98 | $31.98 | $31.98 | — | — | — | — | — | — |
| 2013-03-28 | $31.98 | $31.98 | $31.98 | $31.98 | — | — | — | — | — | — |
| 2013-03-27 | $31.98 | $31.98 | $31.98 | $31.98 | — | — | — | — | — | — |
| 2013-03-26 | $32.00 | $32.00 | $31.97 | $31.98 | 670 | — | — | — | — | — |
| 2013-03-25 | $31.01 | $31.01 | $31.01 | $31.01 | — | — | — | — | — | — |
| 2013-03-22 | $31.01 | $31.01 | $31.01 | $31.01 | — | — | — | — | — | — |
| 2013-03-21 | $31.01 | $31.01 | $31.01 | $31.01 | — | — | — | — | — | — |
| 2013-03-20 | $30.39 | $31.14 | $30.33 | $31.01 | 2,458 | — | — | — | — | — |
| 2013-03-19 | $30.95 | $30.95 | $30.95 | $30.95 | 447 | — | — | — | — | — |
| 2013-03-18 | $30.61 | $30.61 | $30.59 | $30.59 | 1,564 | — | — | — | — | — |
| 2013-03-15 | $30.96 | $31.00 | $30.59 | $30.59 | 2,458 | — | — | — | — | — |
| 2013-03-14 | $31.92 | $31.92 | $31.92 | $31.92 | — | — | — | — | — | — |
| 2013-03-13 | $31.92 | $31.92 | $31.92 | $31.92 | — | — | — | — | — | — |
| 2013-03-12 | $31.92 | $31.92 | $31.92 | $31.92 | — | — | — | — | — | — |
| 2013-03-11 | $31.92 | $31.92 | $31.92 | $31.92 | — | — | — | — | — | — |
| 2013-03-08 | $31.92 | $31.92 | $31.92 | $31.92 | 670 | — | — | — | — | — |
| 2013-03-07 | $30.76 | $30.76 | $30.76 | $30.76 | — | — | — | — | — | — |
| 2013-03-06 | $30.76 | $30.76 | $30.76 | $30.76 | — | — | — | — | — | — |
| 2013-03-05 | $30.76 | $30.76 | $30.76 | $30.76 | — | — | — | — | — | — |
| 2013-03-04 | $30.76 | $30.76 | $30.76 | $30.76 | — | — | — | — | — | — |
| 2013-03-01 | $30.76 | $30.76 | $30.76 | $30.76 | — | — | — | — | — | — |
| 2013-02-28 | $30.71 | $30.76 | $30.56 | $30.76 | 670 | — | — | — | — | — |
| 2013-02-27 | $30.28 | $30.33 | $30.28 | $30.33 | 447 | — | — | — | — | — |
| 2013-02-26 | $29.17 | $29.17 | $29.17 | $29.17 | — | — | — | — | — | — |
| 2013-02-25 | $28.94 | $29.19 | $28.65 | $29.17 | 2,234 | — | — | — | — | — |
| 2013-02-22 | $28.43 | $28.43 | $28.43 | $28.43 | 447 | — | — | — | — | — |
| 2013-02-21 | $28.62 | $28.68 | $28.61 | $28.68 | 1,787 | — | — | — | — | — |
| 2013-02-20 | $29.03 | $29.03 | $29.03 | $29.03 | 223 | — | — | — | — | — |
| 2013-02-19 | $29.04 | $29.04 | $29.04 | $29.04 | 223 | — | — | — | — | — |
| 2013-02-15 | $29.72 | $29.72 | $29.72 | $29.72 | — | — | — | — | — | — |
| 2013-02-14 | $29.72 | $29.72 | $29.72 | $29.72 | 223 | — | — | — | — | — |
| 2013-02-13 | $29.96 | $29.96 | $29.96 | $29.96 | 2,234 | — | — | — | — | — |
| 2013-02-12 | $30.12 | $30.12 | $30.12 | $30.12 | — | — | — | — | — | — |
| 2013-02-11 | $30.12 | $30.12 | $30.12 | $30.12 | 223 | — | — | — | — | — |
| 2013-02-08 | $30.08 | $30.19 | $30.08 | $30.19 | 670 | — | — | — | — | — |
| 2013-02-07 | $30.05 | $30.61 | $30.05 | $30.37 | 3,352 | — | — | — | — | — |
| 2013-02-06 | $29.02 | $29.59 | $28.68 | $29.59 | 16,087 | — | — | — | — | — |
| 2013-02-05 | $30.29 | $30.38 | $30.20 | $30.38 | 1,787 | — | — | — | — | — |
| 2013-02-04 | $31.40 | $31.44 | $31.33 | $31.33 | 1,787 | — | — | — | — | — |
| 2013-02-01 | $31.39 | $31.43 | $31.39 | $31.43 | 1,341 | — | — | — | — | — |
| 2013-01-31 | $30.55 | $30.55 | $30.55 | $30.55 | 223 | — | — | — | — | — |
| 2013-01-30 | $30.91 | $30.91 | $30.91 | $30.91 | — | — | — | — | — | — |
| 2013-01-29 | $30.91 | $30.91 | $30.91 | $30.91 | — | — | — | — | — | — |
| 2013-01-28 | $30.77 | $30.91 | $30.77 | $30.91 | 670 | — | — | — | — | — |
| 2013-01-25 | $30.43 | $30.43 | $30.43 | $30.43 | — | — | — | — | — | — |
| 2013-01-24 | $30.43 | $30.43 | $30.43 | $30.43 | — | — | — | — | — | — |
| 2013-01-23 | $30.43 | $30.43 | $30.43 | $30.43 | — | — | — | — | — | — |
| 2013-01-22 | $30.43 | $30.43 | $30.43 | $30.43 | 7,820 | — | — | — | — | — |
| 2013-01-18 | $30.69 | $30.69 | $30.69 | $30.69 | 223 | — | — | — | — | — |
| 2013-01-17 | $30.29 | $30.29 | $30.29 | $30.29 | 1,341 | — | — | — | — | — |
| 2013-01-16 | $29.70 | $29.70 | $29.70 | $29.70 | — | — | — | — | — | — |
| 2013-01-15 | $29.70 | $29.70 | $29.70 | $29.70 | — | — | — | — | — | — |
| 2013-01-14 | $29.74 | $29.74 | $29.70 | $29.70 | 894 | — | — | — | — | — |
| 2013-01-11 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-10 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-09 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-08 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-07 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-04 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-03 | $28.93 | $28.93 | $28.93 | $28.93 | — | — | — | — | — | — |
| 2013-01-02 | $28.93 | $28.95 | $28.77 | $28.93 | 3,575 | — | — | — | — | — |
| 2012-12-31 | $27.88 | $28.12 | $27.88 | $28.11 | 28,153 | — | — | — | — | — |
| 2012-12-28 | $27.74 | $27.74 | $27.74 | $27.74 | — | — | — | — | — | — |
| 2012-12-27 | $27.25 | $27.74 | $27.25 | $27.74 | 12,289 | — | — | — | — | — |
| 2012-12-26 | $27.56 | $27.56 | $27.56 | $27.56 | 447 | — | — | — | — | — |
| 2012-12-24 | $27.73 | $27.73 | $27.73 | $27.73 | — | — | — | — | — | — |
| 2012-12-21 | $27.58 | $28.11 | $27.57 | $27.73 | 13,853 | — | — | — | — | — |
| 2012-12-20 | $28.22 | $28.22 | $28.22 | $28.22 | — | — | — | — | — | — |
| 2012-12-19 | $28.22 | $28.22 | $28.22 | $28.22 | 670 | — | — | — | — | — |
| 2012-12-18 | $27.52 | $27.52 | $27.52 | $27.52 | 447 | — | — | — | — | — |
| 2012-12-17 | $26.99 | $26.99 | $26.99 | $26.99 | — | — | — | — | — | — |
| 2012-12-14 | $26.99 | $26.99 | $26.99 | $26.99 | — | — | — | — | — | — |
| 2012-12-13 | $26.99 | $26.99 | $26.99 | $26.99 | — | — | — | — | — | — |
| 2012-12-12 | $26.99 | $26.99 | $26.99 | $26.99 | — | — | — | — | — | — |
| 2012-12-11 | $26.99 | $26.99 | $26.99 | $26.99 | 670 | — | — | — | — | — |
| 2012-12-10 | $26.78 | $26.78 | $26.78 | $26.78 | — | — | — | — | — | — |
| 2012-12-07 | $26.78 | $26.78 | $26.78 | $26.78 | 223 | — | — | — | — | — |
| 2012-12-06 | $26.46 | $26.46 | $26.46 | $26.46 | — | — | — | — | — | — |
| 2012-12-05 | $25.65 | $26.46 | $25.65 | $26.46 | 1,117 | — | — | — | — | — |
| 2012-12-04 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | — | — | — |
| 2012-12-03 | $25.93 | $25.93 | $25.93 | $25.93 | 223 | — | — | — | — | — |
| 2012-11-30 | $25.52 | $25.52 | $25.52 | $25.52 | — | — | — | — | — | — |
| 2012-11-29 | $25.52 | $25.52 | $25.52 | $25.52 | — | — | — | — | — | — |
| 2012-11-28 | $25.53 | $25.56 | $25.52 | $25.52 | 670 | — | — | — | — | — |
| 2012-11-27 | $25.68 | $25.68 | $25.68 | $25.68 | — | — | — | — | — | — |
| 2012-11-26 | $25.68 | $25.68 | $25.68 | $25.68 | — | — | — | — | — | — |
| 2012-11-23 | $25.68 | $25.68 | $25.68 | $25.68 | — | — | — | — | — | — |
| 2012-11-21 | $25.68 | $25.68 | $25.68 | $25.68 | — | — | — | — | — | — |
| 2012-11-20 | $25.68 | $25.68 | $25.68 | $25.68 | 447 | — | — | — | — | — |
| 2012-11-19 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2012-11-16 | $25.15 | $25.15 | $25.13 | $25.15 | 4,245 | — | — | — | — | — |
| 2012-11-15 | $24.89 | $24.89 | $24.87 | $24.87 | 447 | — | — | — | — | — |
| 2012-11-14 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-13 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-12 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-09 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-08 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-07 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-06 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-05 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-02 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-11-01 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-10-31 | $27.31 | $27.31 | $27.31 | $27.31 | — | — | — | — | — | — |
| 2012-10-26 | $27.31 | $27.31 | $27.31 | $27.31 | 670 | — | — | — | — | — |
| 2012-10-25 | $27.27 | $27.27 | $27.27 | $27.27 | 223 | — | — | — | — | — |
| 2012-10-24 | $27.88 | $27.88 | $27.88 | $27.88 | — | — | — | — | — | — |
| 2012-10-23 | $27.88 | $27.88 | $27.88 | $27.88 | — | — | — | — | — | — |
| 2012-10-22 | $27.88 | $27.88 | $27.88 | $27.88 | — | — | — | — | — | — |
| 2012-10-19 | $27.74 | $27.88 | $27.74 | $27.88 | 1,117 | — | — | — | — | — |
| 2012-10-18 | $27.60 | $27.63 | $27.60 | $27.63 | 1,341 | — | — | — | — | — |
| 2012-10-17 | $27.10 | $27.10 | $27.10 | $27.10 | — | — | — | — | — | — |
| 2012-10-16 | $27.10 | $27.10 | $27.10 | $27.10 | — | — | — | — | — | — |
| 2012-10-15 | $27.10 | $27.10 | $27.10 | $27.10 | — | — | — | — | — | — |
| 2012-10-12 | $27.10 | $27.10 | $27.10 | $27.10 | 223 | — | — | — | — | — |
| 2012-10-11 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-10 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-09 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-08 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-05 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-04 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-03 | $27.40 | $27.40 | $27.40 | $27.40 | — | — | — | — | — | — |
| 2012-10-02 | $27.40 | $27.40 | $27.40 | $27.40 | 670 | — | — | — | — | — |
| 2012-10-01 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-28 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-27 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-26 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-25 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-24 | $26.52 | $26.52 | $26.52 | $26.52 | — | — | — | — | — | — |
| 2012-09-21 | $26.47 | $26.61 | $26.43 | $26.52 | 3,798 | — | — | — | — | — |
| 2012-09-20 | $25.67 | $25.67 | $25.67 | $25.67 | — | — | — | — | — | — |
| 2012-09-19 | $25.67 | $25.67 | $25.67 | $25.67 | — | — | — | — | — | — |
| 2012-09-18 | $25.67 | $25.67 | $25.67 | $25.67 | — | — | — | — | — | — |
| 2012-09-17 | $25.67 | $25.67 | $25.67 | $25.67 | 447 | — | — | — | — | — |
| 2012-09-14 | $26.13 | $26.13 | $25.82 | $26.06 | 4,245 | — | — | — | — | — |
| 2012-09-13 | $25.60 | $25.60 | $25.60 | $25.60 | — | — | — | — | — | — |
| 2012-09-12 | $25.60 | $25.60 | $25.60 | $25.60 | — | — | — | — | — | — |
| 2012-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | — | — | — | — | — | — |
| 2012-09-10 | $25.60 | $25.60 | $25.60 | $25.60 | 670 | — | — | — | — | — |
| 2012-09-07 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-09-06 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-09-05 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-09-04 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-31 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-30 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-29 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-28 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-27 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-24 | $24.46 | $24.46 | $24.46 | $24.46 | — | — | — | — | — | — |
| 2012-08-23 | $24.46 | $24.46 | $24.46 | $24.46 | 447 | — | — | — | — | — |
| 2012-08-22 | $24.58 | $24.58 | $24.58 | $24.58 | — | — | — | — | — | — |
| 2012-08-21 | $24.58 | $24.58 | $24.58 | $24.58 | — | — | — | — | — | — |
| 2012-08-20 | $24.57 | $24.58 | $24.53 | $24.58 | 1,341 | — | — | — | — | — |
| 2012-08-17 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-16 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-15 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-14 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-13 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-10 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-09 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-08 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-07 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-06 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-03 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-02 | $23.92 | $23.92 | $23.92 | $23.92 | — | — | — | — | — | — |
| 2012-08-01 | $23.92 | $23.92 | $23.92 | $23.92 | 670 | — | — | — | — | — |
| 2012-07-31 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-30 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-27 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-26 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-25 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-24 | $23.29 | $23.29 | $23.29 | $23.29 | — | — | — | — | — | — |
| 2012-07-23 | $23.29 | $23.29 | $23.29 | $23.29 | 223 | — | — | — | — | — |
| 2012-07-20 | $23.70 | $23.70 | $23.35 | $23.60 | 670 | — | — | — | — | — |
| 2012-07-19 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2012-07-18 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2012-07-17 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2012-07-16 | $22.40 | $22.40 | $22.40 | $22.40 | — | — | — | — | — | — |
| 2012-07-13 | $22.40 | $22.40 | $22.40 | $22.40 | 223 | — | — | — | — | — |
| 2012-07-12 | $21.93 | $21.93 | $21.93 | $21.93 | 447 | — | — | — | — | — |
| 2012-07-11 | $22.15 | $22.15 | $22.15 | $22.15 | 894 | — | — | — | — | — |
| 2012-07-10 | $22.89 | $22.89 | $22.89 | $22.89 | — | — | — | — | — | — |
| 2012-07-09 | $22.89 | $22.89 | $22.89 | $22.89 | — | — | — | — | — | — |
| 2012-07-06 | $22.89 | $22.89 | $22.89 | $22.89 | — | — | — | — | — | — |
| 2012-07-05 | $22.89 | $22.89 | $22.89 | $22.89 | 1,117 | — | — | — | — | — |
| 2012-07-03 | $22.88 | $22.88 | $22.88 | $22.88 | 4,916 | — | — | — | — | — |
| 2012-07-02 | $21.61 | $21.61 | $21.61 | $21.61 | — | — | — | — | — | — |
| 2012-06-29 | $21.61 | $21.61 | $21.61 | $21.61 | — | — | — | — | — | — |
| 2012-06-28 | $21.61 | $21.61 | $21.61 | $21.61 | 223 | — | — | — | — | — |
| 2012-06-27 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2012-06-26 | $21.46 | $21.46 | $21.46 | $21.46 | — | — | — | — | — | — |
| 2012-06-25 | $21.55 | $21.55 | $21.34 | $21.46 | 9,384 | — | — | — | — | — |
| 2012-06-22 | $21.71 | $21.71 | $21.71 | $21.71 | — | — | — | — | — | — |
| 2012-06-21 | $21.71 | $21.71 | $21.71 | $21.71 | 223 | — | — | — | — | — |
| 2012-06-20 | $21.26 | $21.26 | $21.26 | $21.26 | — | — | — | — | — | — |
| 2012-06-19 | $21.26 | $21.26 | $21.26 | $21.26 | — | — | — | — | — | — |
| 2012-06-18 | $21.15 | $21.26 | $21.15 | $21.26 | 1,341 | — | — | — | — | — |
| 2012-06-15 | $21.15 | $21.15 | $21.15 | $21.15 | — | — | — | — | — | — |
| 2012-06-14 | $21.15 | $21.15 | $21.15 | $21.15 | — | — | — | — | — | — |
| 2012-06-13 | $21.15 | $21.15 | $21.15 | $21.15 | — | — | — | — | — | — |
| 2012-06-12 | $21.15 | $21.15 | $21.15 | $21.15 | — | — | — | — | — | — |
| 2012-06-11 | $21.15 | $21.15 | $21.15 | $21.15 | 670 | — | — | — | — | — |
| 2012-06-08 | $21.07 | $21.07 | $21.07 | $21.07 | — | — | — | — | — | — |
| 2012-06-07 | $21.07 | $21.07 | $21.07 | $21.07 | — | — | — | — | — | — |
| 2012-06-06 | $21.07 | $21.07 | $21.07 | $21.07 | 670 | — | — | — | — | — |
| 2012-06-05 | $20.69 | $20.91 | $20.66 | $20.88 | 1,117 | — | — | — | — | — |
| 2012-06-04 | $21.26 | $21.26 | $21.26 | $21.26 | — | — | — | — | — | — |
| 2012-06-01 | $21.26 | $21.26 | $21.26 | $21.26 | 223 | — | — | — | — | — |
| 2012-05-31 | $21.26 | $21.26 | $21.26 | $21.26 | — | — | — | — | — | — |
| 2012-05-30 | $21.26 | $21.26 | $21.26 | $21.26 | — | — | — | — | — | — |
| 2012-05-29 | $21.43 | $21.45 | $20.57 | $21.26 | 9,384 | — | — | — | — | — |
| 2012-05-25 | $21.25 | $21.78 | $21.25 | $21.49 | 26,142 | — | — | — | — | — |
| 2012-05-24 | $21.37 | $21.37 | $21.10 | $21.14 | 14,076 | — | — | — | — | — |
| 2012-05-23 | $21.39 | $21.39 | $20.70 | $20.70 | 2,681 | — | — | — | — | — |
| 2012-05-22 | $21.37 | $21.40 | $21.35 | $21.35 | 1,341 | — | — | — | — | — |
| 2012-05-21 | $20.78 | $20.78 | $20.78 | $20.78 | 1,117 | — | — | — | — | — |
| 2012-05-18 | $21.18 | $21.18 | $21.00 | $21.00 | 2,234 | — | — | — | — | — |
| 2012-05-17 | $22.09 | $22.09 | $22.09 | $22.09 | — | — | — | — | — | — |
| 2012-05-16 | $22.09 | $22.09 | $22.09 | $22.09 | 447 | — | — | — | — | — |
| 2012-05-15 | $22.14 | $22.14 | $22.14 | $22.14 | 447 | — | — | — | — | — |
| 2012-05-14 | $22.57 | $22.57 | $22.57 | $22.57 | 447 | — | — | — | — | — |
| 2012-05-11 | $22.59 | $22.83 | $22.55 | $22.83 | 21,003 | — | — | — | — | — |
| 2012-05-10 | $21.95 | $21.95 | $21.95 | $21.95 | — | — | — | — | — | — |
| 2012-05-09 | $21.85 | $22.05 | $21.80 | $21.95 | 7,373 | — | — | — | — | — |
| 2012-05-08 | $21.95 | $21.95 | $21.95 | $21.95 | 11,172 | — | — | — | — | — |
| 2012-05-07 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2012-05-04 | $22.44 | $22.44 | $22.44 | $22.44 | — | — | — | — | — | — |
| 2012-05-03 | $22.44 | $22.44 | $22.44 | $22.44 | 223 | — | — | — | — | — |
| 2012-05-02 | $22.42 | $22.42 | $22.42 | $22.42 | 447 | — | — | — | — | — |
| 2012-05-01 | $22.28 | $22.28 | $22.28 | $22.28 | — | — | — | — | — | — |
| 2012-04-30 | $22.28 | $22.28 | $22.28 | $22.28 | — | — | — | — | — | — |
| 2012-04-27 | $22.28 | $22.28 | $22.28 | $22.28 | 223 | — | — | — | — | — |
| 2012-04-26 | $21.66 | $21.66 | $21.66 | $21.66 | — | — | — | — | — | — |
| 2012-04-25 | $21.66 | $21.66 | $21.66 | $21.66 | — | — | — | — | — | — |
| 2012-04-24 | $21.66 | $21.66 | $21.66 | $21.66 | 1,117 | — | — | — | — | — |
| 2012-04-23 | $22.23 | $22.23 | $22.23 | $22.23 | — | — | — | — | — | — |
| 2012-04-20 | $22.15 | $22.23 | $22.15 | $22.23 | 447 | — | — | — | — | — |
| 2012-04-19 | $21.78 | $21.78 | $21.78 | $21.78 | — | — | — | — | — | — |
| 2012-04-18 | $21.78 | $21.78 | $21.78 | $21.78 | — | — | — | — | — | — |
| 2012-04-17 | $21.78 | $21.78 | $21.78 | $21.78 | — | — | — | — | — | — |
| 2012-04-16 | $21.78 | $21.78 | $21.78 | $21.78 | — | — | — | — | — | — |
| 2012-04-13 | $21.78 | $21.78 | $21.78 | $21.78 | — | — | — | — | — | — |
| 2012-04-12 | $21.78 | $21.78 | $21.78 | $21.78 | 223 | — | — | — | — | — |
| 2012-04-11 | $21.37 | $21.37 | $21.37 | $21.37 | — | — | — | — | — | — |
| 2012-04-10 | $21.37 | $21.37 | $21.37 | $21.37 | 223 | — | — | — | — | — |
| 2012-04-09 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-04-05 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-04-04 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-04-03 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-04-02 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-03-30 | $22.21 | $22.21 | $22.21 | $22.21 | — | — | — | — | — | — |
| 2012-03-29 | $22.22 | $22.22 | $22.21 | $22.21 | 447 | — | — | — | — | — |
| 2012-03-28 | $22.59 | $22.59 | $22.59 | $22.59 | — | — | — | — | — | — |
| 2012-03-27 | $22.59 | $22.59 | $22.59 | $22.59 | — | — | — | — | — | — |
| 2012-03-26 | $22.59 | $22.59 | $22.59 | $22.59 | 447 | — | — | — | — | — |
| 2012-03-23 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2012-03-22 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2012-03-21 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2012-03-20 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2012-03-19 | $22.54 | $22.54 | $22.54 | $22.54 | — | — | — | — | — | — |
| 2012-03-16 | $22.57 | $22.57 | $22.53 | $22.54 | 1,564 | — | — | — | — | — |
| 2012-03-15 | $22.97 | $22.97 | $22.97 | $22.97 | — | — | — | — | — | — |
| 2012-03-14 | $22.97 | $22.97 | $22.97 | $22.97 | — | — | — | — | — | — |
| 2012-03-13 | $22.60 | $23.03 | $22.60 | $22.97 | 6,703 | — | — | — | — | — |
| 2012-03-12 | $21.87 | $21.87 | $21.87 | $21.87 | — | — | — | — | — | — |
| 2012-03-09 | $21.87 | $21.87 | $21.87 | $21.87 | — | — | — | — | — | — |
| 2012-03-08 | $21.87 | $21.87 | $21.87 | $21.87 | — | — | — | — | — | — |
| 2012-03-07 | $21.87 | $21.87 | $21.87 | $21.87 | — | — | — | — | — | — |
| 2012-03-06 | $22.28 | $22.28 | $20.62 | $21.87 | 2,458 | — | — | — | — | — |
| 2012-03-05 | $22.62 | $22.62 | $22.62 | $22.62 | — | — | — | — | — | — |
| 2012-03-02 | $22.62 | $22.62 | $22.62 | $22.62 | 223 | — | — | — | — | — |
| 2012-03-01 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-29 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-28 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-27 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-24 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-23 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-22 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-21 | $22.12 | $22.12 | $22.12 | $22.12 | — | — | — | — | — | — |
| 2012-02-17 | $22.12 | $22.12 | $22.12 | $22.12 | 223 | — | — | — | — | — |
| 2012-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | — | — | — | — | — | — |
| 2012-02-15 | $22.26 | $22.26 | $22.26 | $22.26 | 5,362 | — | — | — | — | — |
| 2012-02-14 | $21.88 | $21.89 | $21.88 | $21.89 | 1,117 | — | — | — | — | — |
| 2012-02-13 | $21.89 | $22.04 | $21.89 | $22.04 | 8,937 | — | — | — | — | — |
| 2012-02-10 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2012-02-09 | $21.84 | $21.84 | $21.84 | $21.84 | 4,916 | — | — | — | — | — |
| 2012-02-08 | $21.20 | $21.74 | $21.20 | $21.74 | 4,022 | — | — | — | — | — |
| 2012-02-07 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-02-06 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-02-03 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-02-02 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-02-01 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-01-31 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-01-30 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-01-27 | $20.53 | $20.53 | $20.53 | $20.53 | — | — | — | — | — | — |
| 2012-01-26 | $20.53 | $20.53 | $20.53 | $20.53 | 9,608 | — | — | — | — | — |
| 2012-01-25 | $20.24 | $20.24 | $20.23 | $20.24 | 14,076 | — | — | — | — | — |
| 2012-01-24 | $20.05 | $20.05 | $20.05 | $20.05 | — | — | — | — | — | — |
| 2012-01-23 | $20.05 | $20.05 | $20.05 | $20.05 | — | — | — | — | — | — |
| 2012-01-20 | $20.01 | $20.05 | $20.01 | $20.05 | 1,564 | — | — | — | — | — |
| 2012-01-19 | $19.56 | $19.56 | $19.56 | $19.56 | — | — | — | — | — | — |
| 2012-01-18 | $19.56 | $19.56 | $19.56 | $19.56 | — | — | — | — | — | — |
| 2012-01-17 | $19.53 | $19.58 | $19.50 | $19.56 | 1,117 | — | — | — | — | — |
| 2012-01-13 | $19.33 | $19.33 | $19.33 | $19.33 | — | — | — | — | — | — |
| 2012-01-12 | $19.33 | $19.33 | $19.33 | $19.33 | — | — | — | — | — | — |
| 2012-01-11 | $19.33 | $19.33 | $19.33 | $19.33 | 670 | — | — | — | — | — |
| 2012-01-10 | $20.73 | $20.73 | $20.73 | $20.73 | — | — | — | — | — | — |
| 2012-01-09 | $20.73 | $20.73 | $20.73 | $20.73 | 1,117 | — | — | — | — | — |
| 2012-01-06 | $18.93 | $18.93 | $18.93 | $18.93 | 223 | — | — | — | — | — |
| 2012-01-05 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2012-01-04 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2012-01-03 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2011-12-30 | $18.39 | $18.39 | $18.39 | $18.39 | — | — | — | — | — | — |
| 2011-12-29 | $18.39 | $18.39 | $18.39 | $18.39 | 223 | — | — | — | — | — |
| 2011-12-28 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2011-12-27 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2011-12-23 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2011-12-22 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2011-12-21 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2011-12-20 | $18.01 | $18.01 | $18.01 | $18.01 | 223 | — | — | — | — | — |
| 2011-12-19 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-16 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-15 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-14 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-13 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-12 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-09 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-08 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-07 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-06 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-05 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-02 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-12-01 | $17.62 | $17.62 | $17.62 | $17.62 | — | — | — | — | — | — |
| 2011-11-30 | $17.62 | $17.62 | $17.62 | $17.62 | 447 | — | — | — | — | — |
| 2011-11-29 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2011-11-28 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2011-11-25 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2011-11-23 | $18.04 | $18.46 | $18.04 | $18.46 | 670 | — | — | — | — | — |
| 2011-11-22 | $18.09 | $18.09 | $18.09 | $18.09 | — | — | — | — | — | — |
| 2011-11-21 | $18.15 | $18.15 | $18.06 | $18.09 | 1,341 | — | — | — | — | — |
| 2011-11-18 | $19.00 | $19.00 | $19.00 | $19.00 | — | — | — | — | — | — |
| 2011-11-17 | $18.96 | $19.00 | $18.60 | $19.00 | 3,128 | — | — | — | — | — |
| 2011-11-16 | $19.25 | $19.25 | $17.68 | $18.61 | 7,150 | — | — | — | — | — |
| 2011-11-15 | $19.14 | $19.14 | $19.14 | $19.14 | — | — | — | — | — | — |
| 2011-11-14 | $19.14 | $19.14 | $19.14 | $19.14 | — | — | — | — | — | — |
| 2011-11-11 | $19.37 | $19.37 | $19.14 | $19.14 | 447 | — | — | — | — | — |
| 2011-11-10 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-09 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-08 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-07 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-04 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-03 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-02 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-11-01 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-31 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-28 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-27 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-26 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-25 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-24 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-21 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-20 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-19 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-18 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-17 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-14 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-13 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-12 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-11 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-10 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-07 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-06 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-05 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-04 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-10-03 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-30 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-29 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-28 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-27 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-26 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-23 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-22 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-21 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-20 | $17.76 | $17.76 | $17.76 | $17.76 | — | — | — | — | — | — |
| 2011-09-19 | $17.75 | $17.76 | $17.74 | $17.76 | 1,117 | — | — | — | — | — |
| 2011-09-16 | $17.07 | $17.07 | $16.86 | $16.92 | 1,564 | — | — | — | — | — |
| 2011-09-15 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-14 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-13 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-12 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-09 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-08 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2011-09-07 | $17.48 | $18.41 | $17.48 | $18.41 | 670 | — | — | — | — | — |
| 2011-09-06 | $17.49 | $17.49 | $17.49 | $17.49 | 670 | — | — | — | — | — |
| 2011-09-02 | $19.97 | $19.97 | $19.97 | $19.97 | — | — | — | — | — | — |
| 2011-09-01 | $19.97 | $19.97 | $19.97 | $19.97 | — | — | — | — | — | — |
| 2011-08-31 | $18.65 | $19.97 | $18.65 | $19.97 | 1,341 | — | — | — | — | — |
| 2011-08-30 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2011-08-29 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2011-08-26 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2011-08-25 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2011-08-24 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2011-08-23 | $15.98 | $16.90 | $15.98 | $16.89 | 894 | — | — | — | — | — |
| 2011-08-22 | $18.07 | $18.07 | $18.07 | $18.07 | — | — | — | — | — | — |
| 2011-08-19 | $18.07 | $18.07 | $18.07 | $18.07 | 223 | — | — | — | — | — |
| 2011-08-18 | $19.47 | $19.47 | $19.47 | $19.47 | — | — | — | — | — | — |
| 2011-08-17 | $18.37 | $19.47 | $18.37 | $19.47 | 1,117 | — | — | — | — | — |
| 2011-08-16 | $17.83 | $17.83 | $17.83 | $17.83 | — | — | — | — | — | — |
| 2011-08-15 | $17.83 | $17.83 | $17.83 | $17.83 | — | — | — | — | — | — |
| 2011-08-12 | $17.83 | $17.83 | $17.83 | $17.83 | 223 | — | — | — | — | — |
| 2011-08-11 | $17.12 | $17.12 | $17.12 | $17.12 | — | — | — | — | — | — |
| 2011-08-10 | $17.12 | $17.12 | $17.12 | $17.12 | — | — | — | — | — | — |
| 2011-08-09 | $17.12 | $17.12 | $17.12 | $17.12 | 447 | — | — | — | — | — |
| 2011-08-08 | $15.57 | $17.48 | $15.39 | $16.14 | 4,692 | — | — | — | — | — |
| 2011-08-05 | $18.53 | $18.57 | $18.32 | $18.46 | 8,714 | — | — | — | — | — |
| 2011-08-04 | $18.37 | $18.39 | $18.37 | $18.37 | 5,139 | — | — | — | — | — |
| 2011-08-03 | $19.22 | $19.22 | $19.22 | $19.22 | — | — | — | — | — | — |
| 2011-08-02 | $19.22 | $19.22 | $19.22 | $19.22 | — | — | — | — | — | — |
| 2011-08-01 | $19.22 | $19.22 | $19.22 | $19.22 | — | — | — | — | — | — |
| 2011-07-29 | $19.13 | $19.22 | $19.13 | $19.22 | 447 | — | — | — | — | — |
| 2011-07-28 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-27 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-26 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-25 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-22 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-21 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-20 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-19 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-18 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-15 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-14 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-13 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-12 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-11 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-08 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-07 | $20.86 | $20.86 | $20.86 | $20.86 | — | — | — | — | — | — |
| 2011-07-06 | $20.87 | $20.87 | $20.86 | $20.86 | 2,011 | — | — | — | — | — |
| 2011-07-05 | $20.57 | $20.57 | $20.57 | $20.57 | — | — | — | — | — | — |
| 2011-07-01 | $20.57 | $20.57 | $20.57 | $20.57 | 447 | — | — | — | — | — |
| 2011-06-30 | $20.14 | $20.14 | $20.14 | $20.14 | 223 | — | — | — | — | — |
| 2011-06-29 | $19.53 | $19.53 | $19.53 | $19.53 | — | — | — | — | — | — |
| 2011-06-28 | $19.53 | $19.53 | $19.53 | $19.53 | 223 | — | — | — | — | — |
| 2011-06-27 | $18.93 | $18.93 | $18.93 | $18.93 | — | — | — | — | — | — |
| 2011-06-24 | $18.93 | $18.93 | $18.93 | $18.93 | — | — | — | — | — | — |
| 2011-06-23 | $18.93 | $18.93 | $18.93 | $18.93 | — | — | — | — | — | — |
| 2011-06-22 | $18.93 | $18.93 | $18.93 | $18.93 | — | — | — | — | — | — |
| 2011-06-21 | $18.71 | $18.93 | $18.71 | $18.93 | 2,234 | — | — | — | — | — |
| 2011-06-20 | $18.31 | $18.31 | $18.21 | $18.21 | 447 | — | — | — | — | — |
| 2011-06-17 | $19.38 | $19.72 | $17.06 | $18.10 | 23,014 | — | — | — | — | — |
| 2011-06-16 | $17.78 | $17.78 | $17.78 | $17.78 | 670 | — | — | — | — | — |
| 2011-06-15 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-14 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-13 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-10 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-09 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-08 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-07 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-06 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-03 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-02 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-06-01 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-31 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-27 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-26 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-25 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-24 | $20.48 | $20.48 | $20.48 | $20.48 | — | — | — | — | — | — |
| 2011-05-23 | $19.80 | $20.48 | $19.80 | $20.48 | 1,564 | — | — | — | — | — |
| 2011-05-20 | $19.59 | $19.59 | $19.59 | $19.59 | — | — | — | — | — | — |
| 2011-05-19 | $19.59 | $19.59 | $19.59 | $19.59 | 1,341 | — | — | — | — | — |
| 2011-05-18 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-17 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-16 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-13 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-12 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-11 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-10 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-09 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-06 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-05 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-04 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-03 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-05-02 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-04-29 | $20.65 | $20.65 | $20.65 | $20.65 | — | — | — | — | — | — |
| 2011-04-28 | $20.69 | $20.69 | $20.65 | $20.65 | 2,681 | — | — | — | — | — |
| 2011-04-27 | $20.36 | $20.36 | $20.36 | $20.36 | — | — | — | — | — | — |
| 2011-04-26 | $20.36 | $20.36 | $20.36 | $20.36 | — | — | — | — | — | — |
| 2011-04-25 | $20.36 | $20.36 | $20.36 | $20.36 | 670 | — | — | — | — | — |
| 2011-04-21 | $20.36 | $20.36 | $20.36 | $20.36 | 223 | — | — | — | — | — |
| 2011-04-20 | $20.20 | $21.07 | $20.20 | $20.44 | 1,564 | — | — | — | — | — |
| 2011-04-19 | $19.37 | $20.89 | $19.37 | $20.08 | 670 | — | — | — | — | — |
| 2011-04-18 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-15 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-14 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-13 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-12 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-11 | $19.87 | $19.87 | $19.87 | $19.87 | — | — | — | — | — | — |
| 2011-04-08 | $19.28 | $19.87 | $19.28 | $19.87 | 1,787 | — | — | — | — | — |
| 2011-04-07 | $19.54 | $19.54 | $19.54 | $19.54 | 447 | — | — | — | — | — |
| 2011-04-06 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-04-05 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-04-04 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-04-01 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-03-31 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-03-30 | $19.09 | $19.09 | $19.09 | $19.09 | — | — | — | — | — | — |
| 2011-03-29 | $19.09 | $19.09 | $19.09 | $19.09 | 670 | — | — | — | — | — |
| 2011-03-28 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-25 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-24 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-23 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-22 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-21 | $19.02 | $19.02 | $19.02 | $19.02 | — | — | — | — | — | — |
| 2011-03-18 | $19.02 | $19.03 | $19.02 | $19.02 | 8,267 | — | — | — | — | — |
| 2011-03-17 | $19.13 | $19.13 | $19.13 | $19.13 | — | — | — | — | — | — |
| 2011-03-16 | $19.13 | $19.13 | $19.13 | $19.13 | — | — | — | — | — | — |
| 2011-03-15 | $19.13 | $19.13 | $19.13 | $19.13 | — | — | — | — | — | — |
| 2011-03-14 | $19.13 | $19.13 | $19.13 | $19.13 | — | — | — | — | — | — |
| 2011-03-11 | $19.32 | $19.53 | $19.13 | $19.13 | 6,033 | — | — | — | — | — |
| 2011-03-10 | $19.35 | $19.35 | $19.35 | $19.35 | — | — | — | — | — | — |
| 2011-03-09 | $19.63 | $19.63 | $19.35 | $19.35 | 894 | — | — | — | — | — |
| 2011-03-08 | $19.26 | $19.26 | $19.26 | $19.26 | — | — | — | — | — | — |
| 2011-03-07 | $19.26 | $19.26 | $19.26 | $19.26 | — | — | — | — | — | — |
| 2011-03-04 | $19.26 | $19.26 | $19.26 | $19.26 | — | — | — | — | — | — |
| 2011-03-03 | $19.26 | $19.26 | $19.26 | $19.26 | 447 | — | — | — | — | — |
| 2011-03-02 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-03-01 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-28 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-25 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-24 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-23 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-22 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-18 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-17 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-16 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-15 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-14 | $18.97 | $18.97 | $18.97 | $18.97 | — | — | — | — | — | — |
| 2011-02-11 | $19.03 | $19.03 | $18.97 | $18.97 | 1,341 | — | — | — | — | — |
| 2011-02-10 | $18.65 | $18.65 | $18.65 | $18.65 | 223 | — | — | — | — | — |
| 2011-02-09 | $19.07 | $19.07 | $19.07 | $19.07 | — | — | — | — | — | — |
| 2011-02-08 | $19.07 | $19.07 | $19.07 | $19.07 | — | — | — | — | — | — |
| 2011-02-07 | $19.07 | $19.07 | $19.07 | $19.07 | — | — | — | — | — | — |
| 2011-02-04 | $19.07 | $19.07 | $19.07 | $19.07 | — | — | — | — | — | — |
| 2011-02-03 | $19.05 | $19.07 | $19.04 | $19.07 | 2,681 | — | — | — | — | — |
| 2011-02-02 | $18.52 | $18.52 | $18.52 | $18.52 | — | — | — | — | — | — |
| 2011-02-01 | $18.52 | $18.52 | $18.52 | $18.52 | 223 | — | — | — | — | — |
| 2011-01-31 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-28 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-27 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-26 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-25 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-24 | $17.51 | $17.51 | $17.51 | $17.51 | — | — | — | — | — | — |
| 2011-01-21 | $16.47 | $17.89 | $16.47 | $17.51 | 1,117 | — | — | — | — | — |
| 2011-01-20 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-19 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-18 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-14 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-13 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-12 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-11 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-10 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-07 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2011-01-06 | $16.87 | $16.87 | $16.87 | $16.87 | 447 | — | — | — | — | — |
| 2011-01-05 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2011-01-04 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2011-01-03 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2010-12-31 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2010-12-30 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2010-12-29 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2010-12-28 | $16.02 | $16.02 | $16.02 | $16.02 | 1,564 | — | — | — | — | — |
| 2010-12-27 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-23 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-22 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-21 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-20 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-17 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-12-16 | $16.11 | $16.11 | $16.11 | $16.11 | 447 | — | — | — | — | — |
| 2010-12-15 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-14 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-13 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-10 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-09 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-08 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-07 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-06 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-03 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-02 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-12-01 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-11-30 | $16.46 | $16.46 | $16.46 | $16.46 | — | — | — | — | — | — |
| 2010-11-29 | $16.50 | $16.50 | $16.46 | $16.46 | 447 | — | — | — | — | — |
| 2010-11-26 | $16.79 | $16.79 | $16.79 | $16.79 | — | — | — | — | — | — |
| 2010-11-24 | $16.79 | $16.79 | $16.79 | $16.79 | — | — | — | — | — | — |
| 2010-11-23 | $17.23 | $17.23 | $16.79 | $16.79 | 1,341 | — | — | — | — | — |
| 2010-11-22 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-19 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-18 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-17 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-16 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-15 | $17.74 | $17.74 | $17.74 | $17.74 | — | — | — | — | — | — |
| 2010-11-12 | $17.74 | $17.74 | $17.74 | $17.74 | 670 | — | — | — | — | — |
| 2010-11-11 | $17.34 | $17.34 | $17.34 | $17.34 | 223 | — | — | — | — | — |
| 2010-11-10 | $17.80 | $17.80 | $17.80 | $17.80 | 223 | — | — | — | — | — |
| 2010-11-09 | $17.95 | $17.95 | $17.95 | $17.95 | — | — | — | — | — | — |
| 2010-11-08 | $17.95 | $17.95 | $17.95 | $17.95 | — | — | — | — | — | — |
| 2010-11-05 | $18.01 | $18.01 | $17.95 | $17.95 | 894 | — | — | — | — | — |
| 2010-11-04 | $17.90 | $18.43 | $17.90 | $18.24 | 4,692 | — | — | — | — | — |
| 2010-11-03 | $17.45 | $17.45 | $17.45 | $17.45 | — | — | — | — | — | — |
| 2010-11-02 | $17.45 | $17.45 | $17.45 | $17.45 | 447 | — | — | — | — | — |
| 2010-11-01 | $17.11 | $17.11 | $17.10 | $17.10 | 1,564 | — | — | — | — | — |
| 2010-10-29 | $16.83 | $16.83 | $16.83 | $16.83 | 223 | — | — | — | — | — |
| 2010-10-28 | $15.99 | $15.99 | $15.99 | $15.99 | — | — | — | — | — | — |
| 2010-10-27 | $15.99 | $15.99 | $15.99 | $15.99 | 223 | — | — | — | — | — |
| 2010-10-26 | $16.11 | $16.11 | $16.11 | $16.11 | — | — | — | — | — | — |
| 2010-10-25 | $16.11 | $16.11 | $16.11 | $16.11 | 223 | — | — | — | — | — |
| 2010-10-22 | $15.71 | $16.93 | $15.71 | $16.93 | 1,117 | — | — | — | — | — |
| 2010-10-21 | $15.66 | $15.66 | $15.66 | $15.66 | 223 | — | — | — | — | — |
| 2010-10-20 | $15.60 | $15.60 | $15.60 | $15.60 | — | — | — | — | — | — |
| 2010-10-19 | $15.60 | $15.60 | $15.60 | $15.60 | — | — | — | — | — | — |
| 2010-10-18 | $15.16 | $15.60 | $15.16 | $15.60 | 894 | — | — | — | — | — |
| 2010-10-15 | $13.84 | $13.84 | $13.84 | $13.84 | — | — | — | — | — | — |
| 2010-10-14 | $13.84 | $13.84 | $13.84 | $13.84 | — | — | — | — | — | — |
| 2010-10-13 | $13.84 | $13.84 | $13.84 | $13.84 | — | — | — | — | — | — |
| 2010-10-12 | $13.84 | $13.84 | $13.84 | $13.84 | — | — | — | — | — | — |
| 2010-10-11 | $13.84 | $13.84 | $13.84 | $13.84 | 447 | — | — | — | — | — |
| 2010-10-08 | $14.32 | $14.32 | $14.12 | $14.12 | 2,234 | — | — | — | — | — |
| 2010-10-07 | $14.32 | $14.32 | $14.32 | $14.32 | — | — | — | — | — | — |
| 2010-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | — | — | — | — | — | — |
| 2010-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | — | — | — | — | — | — |
| 2010-10-04 | $14.32 | $14.32 | $14.32 | $14.32 | 1,117 | — | — | — | — | — |
| 2010-10-01 | $14.00 | $14.32 | $14.00 | $14.32 | 894 | — | — | — | — | — |
| 2010-09-30 | $14.16 | $14.16 | $14.16 | $14.16 | — | — | — | — | — | — |
| 2010-09-29 | $14.16 | $14.16 | $14.16 | $14.16 | — | — | — | — | — | — |
| 2010-09-28 | $14.16 | $14.16 | $14.16 | $14.16 | — | — | — | — | — | — |
| 2010-09-27 | $14.59 | $14.59 | $14.05 | $14.16 | 5,586 | — | — | — | — | — |
| 2010-09-24 | $14.21 | $14.21 | $14.21 | $14.21 | — | — | — | — | — | — |
| 2010-09-23 | $14.14 | $14.21 | $14.14 | $14.21 | 3,352 | — | — | — | — | — |
| 2010-09-22 | $13.87 | $13.87 | $13.87 | $13.87 | — | — | — | — | — | — |
| 2010-09-21 | $13.87 | $13.87 | $13.87 | $13.87 | 223 | — | — | — | — | — |
| 2010-09-20 | $13.50 | $13.54 | $13.50 | $13.54 | 670 | — | — | — | — | — |
| 2010-09-17 | $13.43 | $13.43 | $13.43 | $13.43 | — | — | — | — | — | — |
| 2010-09-16 | $13.43 | $13.43 | $13.43 | $13.43 | — | — | — | — | — | — |
| 2010-09-15 | $13.43 | $13.43 | $13.43 | $13.43 | — | — | — | — | — | — |
| 2010-09-14 | $13.43 | $13.43 | $13.43 | $13.43 | — | — | — | — | — | — |
| 2010-09-13 | $13.43 | $13.43 | $13.43 | $13.43 | — | — | — | — | — | — |
| 2010-09-10 | $13.43 | $13.43 | $13.43 | $13.43 | 1,787 | — | — | — | — | — |
| 2010-09-09 | $13.43 | $13.43 | $13.43 | $13.43 | 447 | — | — | — | — | — |
| 2010-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | — | — | — | — | — | — |
| 2010-09-07 | $13.14 | $13.14 | $13.00 | $13.00 | 2,458 | — | — | — | — | — |
| 2010-09-03 | $12.98 | $12.98 | $12.98 | $12.98 | — | — | — | — | — | — |
| 2010-09-02 | $12.98 | $12.98 | $12.98 | $12.98 | — | — | — | — | — | — |
| 2010-09-01 | $12.97 | $12.98 | $12.97 | $12.98 | 1,564 | — | — | — | — | — |
| 2010-08-31 | $12.42 | $12.42 | $12.42 | $12.42 | — | — | — | — | — | — |
| 2010-08-30 | $12.76 | $12.87 | $12.42 | $12.42 | 1,787 | — | — | — | — | — |
| 2010-08-27 | $12.98 | $12.98 | $12.50 | $12.50 | 1,117 | — | — | — | — | — |
| 2010-08-26 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-25 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-24 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-23 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-20 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-19 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-18 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-17 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-16 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-13 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-12 | $12.85 | $12.85 | $12.85 | $12.85 | — | — | — | — | — | — |
| 2010-08-11 | $13.40 | $13.41 | $12.81 | $12.85 | 2,011 | — | — | — | — | — |
| 2010-08-10 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2010-08-09 | $13.70 | $13.70 | $13.70 | $13.70 | 223 | — | — | — | — | — |
| 2010-08-06 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2010-08-05 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2010-08-04 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2010-08-03 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2010-08-02 | $13.70 | $13.70 | $13.70 | $13.70 | 223 | — | — | — | — | — |
| 2010-07-30 | $13.20 | $13.20 | $13.20 | $13.20 | — | — | — | — | — | — |
| 2010-07-29 | $13.20 | $13.20 | $13.20 | $13.20 | 223 | — | — | — | — | — |
| 2010-07-28 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-27 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-26 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-23 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-22 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-21 | $12.92 | $12.92 | $12.92 | $12.92 | — | — | — | — | — | — |
| 2010-07-20 | $12.65 | $12.92 | $12.53 | $12.92 | 1,117 | — | — | — | — | — |
| 2010-07-19 | $12.64 | $12.64 | $12.64 | $12.64 | — | — | — | — | — | — |
| 2010-07-16 | $12.64 | $12.64 | $12.64 | $12.64 | 1,341 | — | — | — | — | — |
| 2010-07-15 | $12.98 | $12.98 | $12.98 | $12.98 | — | — | — | — | — | — |
| 2010-07-14 | $12.98 | $12.98 | $12.98 | $12.98 | — | — | — | — | — | — |
| 2010-07-13 | $12.98 | $12.98 | $12.98 | $12.98 | 894 | — | — | — | — | — |
| 2010-07-12 | $12.76 | $12.76 | $12.57 | $12.57 | 10,725 | — | — | — | — | — |
| 2010-07-09 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2010-07-08 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2010-07-07 | $12.53 | $12.53 | $12.53 | $12.53 | 6,033 | — | — | — | — | — |
| 2010-07-06 | $12.01 | $12.13 | $12.01 | $12.13 | 1,117 | — | — | — | — | — |
| 2010-07-02 | $11.77 | $11.77 | $11.77 | $11.77 | 223 | — | — | — | — | — |
| 2010-07-01 | $11.73 | $11.73 | $11.73 | $11.73 | — | — | — | — | — | — |
| 2010-06-30 | $11.90 | $11.90 | $11.73 | $11.73 | 1,117 | — | — | — | — | — |
| 2010-06-29 | $11.89 | $11.89 | $11.89 | $11.89 | 223 | — | — | — | — | — |
| 2010-06-28 | $11.81 | $11.81 | $11.81 | $11.81 | — | — | — | — | — | — |
| 2010-06-25 | $11.81 | $11.81 | $11.81 | $11.81 | — | — | — | — | — | — |
| 2010-06-24 | $11.81 | $11.81 | $11.81 | $11.81 | — | — | — | — | — | — |
| 2010-06-23 | $11.81 | $11.81 | $11.81 | $11.81 | 447 | — | — | — | — | — |
| 2010-06-22 | $12.16 | $12.16 | $12.16 | $12.16 | 223 | — | — | — | — | — |
| 2010-06-21 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-18 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-17 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-16 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-15 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-14 | $11.37 | $11.37 | $11.37 | $11.37 | — | — | — | — | — | — |
| 2010-06-11 | $11.39 | $11.41 | $11.37 | $11.37 | 3,575 | — | — | — | — | — |
| 2010-06-10 | $10.92 | $10.92 | $10.92 | $10.92 | — | — | — | — | — | — |
| 2010-06-09 | $10.92 | $10.92 | $10.92 | $10.92 | — | — | — | — | — | — |
| 2010-06-08 | $11.09 | $11.09 | $10.92 | $10.92 | 2,905 | — | — | — | — | — |
| 2010-06-07 | $11.28 | $11.70 | $11.28 | $11.41 | 894 | — | — | — | — | — |
| 2010-06-04 | $11.72 | $11.72 | $11.72 | $11.72 | 223 | — | — | — | — | — |
| 2010-06-03 | $12.59 | $12.59 | $12.17 | $12.25 | 894 | — | — | — | — | — |
| 2010-06-02 | $12.01 | $12.18 | $12.01 | $12.18 | 670 | — | — | — | — | — |
| 2010-06-01 | $12.16 | $12.17 | $11.99 | $11.99 | 1,117 | — | — | — | — | — |
| 2010-05-28 | $12.39 | $12.39 | $12.39 | $12.39 | — | — | — | — | — | — |
| 2010-05-27 | $11.99 | $12.40 | $11.50 | $12.39 | 8,267 | — | — | — | — | — |
| 2010-05-26 | $11.25 | $11.76 | $11.15 | $11.76 | 670 | — | — | — | — | — |
| 2010-05-25 | $10.58 | $10.85 | $10.58 | $10.82 | 1,341 | — | — | — | — | — |
| 2010-05-24 | $10.80 | $10.80 | $10.80 | $10.80 | 447 | — | — | — | — | — |
| 2010-05-21 | $10.71 | $10.97 | $10.48 | $10.48 | 7,597 | — | — | — | — | — |
| 2010-05-20 | $10.74 | $10.74 | $10.74 | $10.74 | 894 | — | — | — | — | — |
| 2010-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | — | — | — | — | — | — |
| 2010-05-18 | $11.61 | $11.64 | $11.38 | $11.38 | 12,959 | — | — | — | — | — |
| 2010-05-17 | $11.39 | $11.39 | $11.39 | $11.39 | — | — | — | — | — | — |
| 2010-05-14 | $11.41 | $11.41 | $11.39 | $11.39 | 1,341 | — | — | — | — | — |
| 2010-05-13 | $11.74 | $11.74 | $11.69 | $11.69 | 2,234 | — | — | — | — | — |
| 2010-05-12 | $11.44 | $11.44 | $11.44 | $11.44 | — | — | — | — | — | — |
| 2010-05-11 | $11.44 | $11.44 | $11.44 | $11.44 | — | — | — | — | — | — |
| 2010-05-10 | $11.44 | $11.44 | $11.41 | $11.44 | 3,352 | — | — | — | — | — |
| 2010-05-07 | $11.52 | $11.52 | $10.85 | $10.85 | 20,780 | — | — | — | — | — |
| 2010-05-06 | $11.18 | $11.56 | $11.18 | $11.56 | 2,681 | — | — | — | — | — |
| 2010-05-05 | $12.46 | $12.46 | $12.46 | $12.46 | — | — | — | — | — | — |
| 2010-05-04 | $12.49 | $12.49 | $12.42 | $12.46 | 21,003 | — | — | — | — | — |
| 2010-05-03 | $12.47 | $12.64 | $12.47 | $12.64 | 3,575 | — | — | — | — | — |
| 2010-04-30 | $12.32 | $12.41 | $12.31 | $12.31 | 4,245 | — | — | — | — | — |
| 2010-04-29 | $12.13 | $12.13 | $12.13 | $12.13 | — | — | — | — | — | — |
| 2010-04-28 | $12.17 | $12.17 | $12.13 | $12.13 | 18,098 | — | — | — | — | — |
| 2010-04-27 | $12.35 | $12.35 | $12.09 | $12.12 | 23,684 | — | — | — | — | — |
| 2010-04-26 | $13.12 | $13.12 | $13.12 | $13.12 | — | — | — | — | — | — |
| 2010-04-23 | $13.12 | $13.12 | $13.12 | $13.12 | — | — | — | — | — | — |
| 2010-04-22 | $13.00 | $13.12 | $13.00 | $13.12 | 670 | — | — | — | — | — |
| 2010-04-21 | $13.02 | $13.02 | $13.02 | $13.02 | — | — | — | — | — | — |
| 2010-04-20 | $13.03 | $13.03 | $13.02 | $13.02 | 670 | — | — | — | — | — |
| 2010-04-19 | $13.19 | $13.19 | $13.19 | $13.19 | — | — | — | — | — | — |
| 2010-04-16 | $13.19 | $13.19 | $13.19 | $13.19 | — | — | — | — | — | — |
| 2010-04-15 | $13.19 | $13.19 | $13.19 | $13.19 | — | — | — | — | — | — |
| 2010-04-14 | $13.19 | $13.19 | $13.19 | $13.19 | — | — | — | — | — | — |
| 2010-04-13 | $13.19 | $13.19 | $13.19 | $13.19 | 223 | — | — | — | — | — |
| 2010-04-12 | $12.93 | $13.27 | $12.93 | $13.27 | 1,787 | — | — | — | — | — |
| 2010-04-09 | $13.07 | $13.08 | $13.07 | $13.08 | 1,341 | — | — | — | — | — |
| 2010-04-08 | $13.18 | $13.18 | $13.18 | $13.18 | — | — | — | — | — | — |
| 2010-04-07 | $13.18 | $13.18 | $13.18 | $13.18 | 1,341 | — | — | — | — | — |
| 2010-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | — | — | — | — | — | — |
| 2010-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | — | — | — | — | — | — |
| 2010-04-01 | $13.25 | $13.25 | $13.25 | $13.25 | 447 | — | — | — | — | — |
| 2010-03-31 | $12.98 | $13.19 | $12.96 | $13.04 | 2,011 | — | — | — | — | — |
| 2010-03-30 | $13.12 | $13.12 | $13.09 | $13.09 | 447 | — | — | — | — | — |
| 2010-03-29 | $12.77 | $12.77 | $12.77 | $12.77 | — | — | — | — | — | — |
| 2010-03-26 | $12.78 | $12.78 | $12.77 | $12.77 | 2,905 | — | — | — | — | — |
| 2010-03-25 | $12.85 | $12.85 | $12.79 | $12.79 | 447 | — | — | — | — | — |
| 2010-03-24 | $12.95 | $12.95 | $12.95 | $12.95 | 223 | — | — | — | — | — |
| 2010-03-23 | $12.78 | $12.93 | $12.78 | $12.93 | 5,139 | — | — | — | — | — |
| 2010-03-22 | $12.44 | $12.44 | $12.44 | $12.44 | — | — | — | — | — | — |
| 2010-03-19 | $12.44 | $12.74 | $12.44 | $12.44 | 6,480 | — | — | — | — | — |
| 2010-03-18 | $12.91 | $12.91 | $12.91 | $12.91 | 223 | — | — | — | — | — |
| 2010-03-17 | $12.47 | $12.80 | $12.47 | $12.80 | 1,117 | — | — | — | — | — |
| 2010-03-16 | $12.69 | $12.69 | $12.61 | $12.62 | 10,055 | — | — | — | — | — |
| 2010-03-15 | $12.69 | $12.69 | $12.69 | $12.69 | — | — | — | — | — | — |
| 2010-03-12 | $12.69 | $12.69 | $12.69 | $12.69 | — | — | — | — | — | — |
| 2010-03-11 | $12.69 | $12.69 | $12.69 | $12.69 | — | — | — | — | — | — |
| 2010-03-10 | $12.69 | $12.69 | $12.69 | $12.69 | 223 | — | — | — | — | — |
| 2010-03-09 | $12.63 | $12.63 | $12.63 | $12.63 | — | — | — | — | — | — |
| 2010-03-08 | $12.67 | $12.67 | $12.63 | $12.63 | 447 | — | — | — | — | — |
| 2010-03-05 | $12.54 | $12.56 | $12.54 | $12.56 | 447 | — | — | — | — | — |
| 2010-03-04 | $12.34 | $12.34 | $12.34 | $12.34 | 223 | — | — | — | — | — |
| 2010-03-03 | $12.47 | $12.47 | $12.47 | $12.47 | — | — | — | — | — | — |
| 2010-03-02 | $12.32 | $12.47 | $12.32 | $12.47 | 1,787 | — | — | — | — | — |
| 2010-03-01 | $12.11 | $12.11 | $12.11 | $12.11 | 223 | — | — | — | — | — |
| 2010-02-26 | $11.68 | $12.11 | $11.68 | $12.11 | 894 | — | — | — | — | — |
| 2010-02-25 | $11.38 | $11.64 | $11.38 | $11.64 | 1,117 | — | — | — | — | — |
| 2010-02-24 | $11.75 | $11.75 | $11.73 | $11.74 | 894 | — | — | — | — | — |
| 2010-02-23 | $11.84 | $11.84 | $11.66 | $11.66 | 670 | — | — | — | — | — |
| 2010-02-22 | $11.47 | $11.94 | $11.47 | $11.94 | 2,905 | — | — | — | — | — |
| 2010-02-19 | $11.26 | $11.26 | $11.26 | $11.26 | 223 | — | — | — | — | — |
| 2010-02-18 | $11.08 | $11.08 | $11.08 | $11.08 | — | — | — | — | — | — |
| 2010-02-17 | $11.08 | $11.08 | $11.08 | $11.08 | — | — | — | — | — | — |
| 2010-02-16 | $11.08 | $11.08 | $11.08 | $11.08 | 2,011 | — | — | — | — | — |
| 2010-02-12 | $11.08 | $11.08 | $10.87 | $10.87 | 2,011 | — | — | — | — | — |
| 2010-02-11 | $10.88 | $10.88 | $10.88 | $10.88 | 223 | — | — | — | — | — |
| 2010-02-10 | $10.81 | $10.81 | $10.81 | $10.81 | 223 | — | — | — | — | — |
| 2010-02-09 | $10.94 | $11.01 | $10.94 | $11.01 | 1,341 | — | — | — | — | — |
| 2010-02-08 | $10.85 | $10.87 | $10.67 | $10.80 | 6,480 | — | — | — | — | — |
| 2010-02-05 | $10.84 | $10.84 | $10.79 | $10.79 | 670 | — | — | — | — | — |
| 2010-02-04 | $11.37 | $11.39 | $11.30 | $11.30 | 4,916 | — | — | — | — | — |
| 2010-02-03 | $11.56 | $11.56 | $11.56 | $11.56 | — | — | — | — | — | — |
| 2010-02-02 | $11.56 | $11.56 | $11.56 | $11.56 | — | — | — | — | — | — |
| 2010-02-01 | $11.56 | $11.56 | $11.56 | $11.56 | 447 | — | — | — | — | — |
| 2010-01-29 | $11.51 | $11.51 | $11.39 | $11.39 | 670 | — | — | — | — | — |
| 2010-01-28 | $11.39 | $11.39 | $11.21 | $11.21 | 1,117 | — | — | — | — | — |
| 2010-01-27 | $11.41 | $11.41 | $11.29 | $11.35 | 1,117 | — | — | — | — | — |
| 2010-01-26 | $11.34 | $11.34 | $11.34 | $11.34 | 447 | — | — | — | — | — |
| 2010-01-25 | $10.70 | $11.54 | $10.70 | $11.54 | 5,586 | — | — | — | — | — |
| 2010-01-22 | $10.54 | $10.58 | $10.53 | $10.56 | 2,234 | — | — | — | — | — |
| 2010-01-21 | $10.77 | $10.77 | $10.77 | $10.77 | 447 | — | — | — | — | — |
| 2010-01-20 | $10.24 | $10.79 | $10.24 | $10.79 | 670 | — | — | — | — | — |
| 2010-01-19 | $9.95 | $10.63 | $9.95 | $10.62 | 1,341 | — | — | — | — | — |
| 2010-01-15 | $10.30 | $10.30 | $10.17 | $10.24 | 1,117 | — | — | — | — | — |
| 2010-01-14 | $10.13 | $10.36 | $10.13 | $10.29 | 2,011 | — | — | — | — | — |
| 2010-01-13 | $10.12 | $10.43 | $10.12 | $10.43 | 1,117 | — | — | — | — | — |
| 2010-01-12 | $10.36 | $10.46 | $10.33 | $10.33 | 447 | — | — | — | — | — |
| 2010-01-11 | $10.48 | $10.90 | $10.48 | $10.90 | 2,011 | — | — | — | — | — |
| 2010-01-08 | $10.42 | $10.42 | $10.42 | $10.42 | 223 | — | — | — | — | — |
| 2010-01-07 | $10.40 | $10.42 | $10.40 | $10.42 | 670 | — | — | — | — | — |
| 2010-01-06 | $10.29 | $10.42 | $10.29 | $10.31 | 894 | — | — | — | — | — |
| 2010-01-05 | $9.80 | $9.80 | $9.80 | $9.80 | — | — | — | — | — | — |
| 2010-01-04 | $9.80 | $9.80 | $9.80 | $9.80 | 223 | — | — | — | — | — |
| 2009-12-31 | $9.82 | $9.82 | $9.82 | $9.82 | — | — | — | — | — | — |
| 2009-12-30 | $9.49 | $9.82 | $9.49 | $9.82 | 7,150 | — | — | — | — | — |
| 2009-12-29 | $9.62 | $9.62 | $9.62 | $9.62 | — | — | — | — | — | — |
| 2009-12-28 | $9.63 | $9.63 | $9.62 | $9.62 | 670 | — | — | — | — | — |
| 2009-12-24 | $9.54 | $9.54 | $9.54 | $9.54 | — | — | — | — | — | — |
| 2009-12-23 | $9.54 | $9.54 | $9.54 | $9.54 | 447 | — | — | — | — | — |
| 2009-12-22 | $9.51 | $9.51 | $8.75 | $8.75 | 670 | — | — | — | — | — |
| 2009-12-21 | $9.28 | $9.43 | $9.28 | $9.43 | 6,927 | — | — | — | — | — |
| 2009-12-18 | $8.91 | $8.91 | $8.91 | $8.91 | 223 | — | — | — | — | — |
| 2009-12-17 | $9.17 | $9.17 | $9.17 | $9.17 | 223 | — | — | — | — | — |
| 2009-12-16 | $9.53 | $9.53 | $9.26 | $9.26 | 447 | — | — | — | — | — |
| 2009-12-15 | $9.44 | $9.44 | $9.44 | $9.44 | — | — | — | — | — | — |
| 2009-12-14 | $9.44 | $9.44 | $9.44 | $9.44 | — | — | — | — | — | — |
| 2009-12-11 | $9.44 | $9.44 | $9.44 | $9.44 | — | — | — | — | — | — |
| 2009-12-10 | $9.44 | $9.44 | $9.44 | $9.44 | 447 | — | — | — | — | — |
| 2009-12-09 | $9.14 | $9.14 | $9.14 | $9.14 | — | — | — | — | — | — |
| 2009-12-08 | $9.14 | $9.14 | $9.14 | $9.14 | 223 | — | — | — | — | — |
| 2009-12-07 | $9.52 | $9.52 | $9.52 | $9.52 | 223 | — | — | — | — | — |
| 2009-12-04 | $9.08 | $9.08 | $9.08 | $9.08 | 223 | — | — | — | — | — |
| 2009-12-03 | $8.65 | $8.65 | $8.65 | $8.65 | — | — | — | — | — | — |
| 2009-12-02 | $8.66 | $8.66 | $8.65 | $8.65 | 894 | — | — | — | — | — |
| 2009-12-01 | $8.51 | $8.51 | $8.51 | $8.51 | 223 | — | — | — | — | — |
| 2009-11-30 | $8.97 | $8.97 | $8.97 | $8.97 | — | — | — | — | — | — |
| 2009-11-27 | $8.97 | $8.97 | $8.97 | $8.97 | 223 | — | — | — | — | — |
| 2009-11-25 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-24 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-23 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-20 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-19 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-18 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-17 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-16 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-11-13 | $9.64 | $9.64 | $9.64 | $9.64 | 223 | — | — | — | — | — |
| 2009-11-12 | $10.54 | $10.54 | $10.54 | $10.54 | 223 | — | — | — | — | — |
| 2009-11-11 | $10.35 | $10.35 | $10.30 | $10.30 | 1,341 | — | — | — | — | — |
| 2009-11-10 | $10.04 | $10.04 | $10.04 | $10.04 | — | — | — | — | — | — |
| 2009-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | 447 | — | — | — | — | — |
| 2009-11-06 | $9.74 | $9.77 | $9.73 | $9.77 | 670 | — | — | — | — | — |
| 2009-11-05 | $9.67 | $9.67 | $9.63 | $9.63 | 670 | — | — | — | — | — |
| 2009-11-04 | $9.19 | $9.19 | $9.19 | $9.19 | — | — | — | — | — | — |
| 2009-11-03 | $9.17 | $9.19 | $9.17 | $9.19 | 447 | — | — | — | — | — |
| 2009-11-02 | $9.20 | $9.20 | $9.17 | $9.17 | 447 | — | — | — | — | — |
| 2009-10-30 | $9.69 | $9.69 | $9.69 | $9.69 | — | — | — | — | — | — |
| 2009-10-29 | $9.53 | $9.69 | $9.49 | $9.69 | 670 | — | — | — | — | — |
| 2009-10-28 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-10-27 | $9.64 | $9.64 | $9.64 | $9.64 | 223 | — | — | — | — | — |
| 2009-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | — | — | — | — | — | — |
| 2009-10-23 | $9.81 | $9.81 | $9.81 | $9.81 | 223 | — | — | — | — | — |
| 2009-10-22 | $10.09 | $10.10 | $10.09 | $10.10 | 447 | — | — | — | — | — |
| 2009-10-21 | $10.17 | $10.27 | $10.07 | $10.08 | 2,681 | — | — | — | — | — |
| 2009-10-20 | $10.22 | $10.25 | $10.14 | $10.15 | 2,458 | — | — | — | — | — |
| 2009-10-19 | $10.12 | $10.25 | $10.12 | $10.25 | 894 | — | — | — | — | — |
| 2009-10-16 | $10.12 | $10.18 | $10.12 | $10.18 | 1,341 | — | — | — | — | — |
| 2009-10-15 | $10.16 | $10.34 | $10.16 | $10.34 | 447 | — | — | — | — | — |
| 2009-10-14 | $10.02 | $10.02 | $10.02 | $10.02 | — | — | — | — | — | — |
| 2009-10-13 | $9.93 | $10.02 | $9.93 | $10.02 | 447 | — | — | — | — | — |
| 2009-10-12 | $10.03 | $10.03 | $10.03 | $10.03 | — | — | — | — | — | — |
| 2009-10-09 | $9.90 | $10.03 | $9.90 | $10.03 | 447 | — | — | — | — | — |
| 2009-10-08 | $9.93 | $10.07 | $9.93 | $10.07 | 670 | — | — | — | — | — |
| 2009-10-07 | $9.62 | $9.62 | $9.62 | $9.62 | 223 | — | — | — | — | — |
| 2009-10-06 | $9.69 | $9.69 | $9.69 | $9.69 | 223 | — | — | — | — | — |
| 2009-10-05 | $9.43 | $9.43 | $9.43 | $9.43 | 223 | — | — | — | — | — |
| 2009-10-02 | $9.26 | $9.42 | $9.26 | $9.32 | 1,564 | — | — | — | — | — |
| 2009-10-01 | $9.78 | $9.80 | $9.78 | $9.80 | 447 | — | — | — | — | — |
| 2009-09-30 | $10.16 | $10.16 | $10.16 | $10.16 | 223 | — | — | — | — | — |
| 2009-09-29 | $10.74 | $10.74 | $10.74 | $10.74 | 447 | — | — | — | — | — |
| 2009-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2009-09-25 | $10.58 | $10.61 | $10.43 | $10.50 | 5,809 | — | — | — | — | — |
| 2009-09-24 | $10.82 | $10.82 | $10.39 | $10.39 | 13,183 | — | — | — | — | — |
| 2009-09-23 | $10.92 | $11.15 | $10.76 | $10.76 | 11,395 | — | — | — | — | — |
| 2009-09-22 | $11.07 | $11.20 | $10.95 | $10.95 | 34,856 | — | — | — | — | — |
| 2009-09-21 | $10.97 | $10.97 | $10.97 | $10.97 | — | — | — | — | — | — |
| 2009-09-18 | $10.97 | $10.97 | $10.97 | $10.97 | — | — | — | — | — | — |
| 2009-09-17 | $10.97 | $10.97 | $10.97 | $10.97 | 670 | — | — | — | — | — |
| 2009-09-16 | $11.32 | $11.32 | $11.32 | $11.32 | 223 | — | — | — | — | — |
| 2009-09-15 | $11.19 | $11.19 | $11.19 | $11.19 | 223 | — | — | — | — | — |
| 2009-09-14 | $10.75 | $10.75 | $10.74 | $10.74 | 670 | — | — | — | — | — |
| 2009-09-11 | $10.96 | $10.96 | $10.96 | $10.96 | — | — | — | — | — | — |
| 2009-09-10 | $10.92 | $11.01 | $10.92 | $10.96 | 1,341 | — | — | — | — | — |
| 2009-09-09 | $10.75 | $10.75 | $10.75 | $10.75 | 2,681 | — | — | — | — | — |
| 2009-09-08 | $10.38 | $10.56 | $10.38 | $10.46 | 894 | — | — | — | — | — |
| 2009-09-04 | $10.17 | $10.31 | $10.14 | $10.31 | 4,245 | — | — | — | — | — |
| 2009-09-03 | $9.86 | $9.86 | $9.86 | $9.86 | — | — | — | — | — | — |
| 2009-09-02 | $9.86 | $9.86 | $9.86 | $9.86 | 447 | — | — | — | — | — |
| 2009-09-01 | $9.60 | $9.60 | $9.60 | $9.60 | 223 | — | — | — | — | — |
| 2009-08-31 | $10.21 | $10.21 | $10.21 | $10.21 | 223 | — | — | — | — | — |
| 2009-08-28 | $10.11 | $10.11 | $10.11 | $10.11 | 223 | — | — | — | — | — |
| 2009-08-27 | $9.94 | $9.94 | $9.94 | $9.94 | 670 | — | — | — | — | — |
| 2009-08-26 | $10.03 | $10.03 | $10.03 | $10.03 | — | — | — | — | — | — |
| 2009-08-25 | $10.03 | $10.06 | $9.86 | $10.03 | 4,245 | — | — | — | — | — |
| 2009-08-24 | $10.01 | $10.04 | $10.01 | $10.04 | 894 | — | — | — | — | — |
| 2009-08-21 | $9.37 | $9.37 | $9.37 | $9.37 | — | — | — | — | — | — |
| 2009-08-20 | $9.37 | $9.37 | $9.37 | $9.37 | 1,117 | — | — | — | — | — |
| 2009-08-19 | $9.26 | $9.26 | $9.26 | $9.26 | — | — | — | — | — | — |
| 2009-08-18 | $9.26 | $9.26 | $9.26 | $9.26 | 447 | — | — | — | — | — |
| 2009-08-17 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2009-08-14 | $9.64 | $9.64 | $9.64 | $9.64 | 670 | — | — | — | — | — |
| 2009-08-13 | $9.88 | $9.88 | $9.88 | $9.88 | — | — | — | — | — | — |
| 2009-08-12 | $9.69 | $9.88 | $9.69 | $9.88 | 894 | — | — | — | — | — |
| 2009-08-11 | $9.58 | $9.63 | $9.09 | $9.59 | 14,300 | — | — | — | — | — |
| 2009-08-10 | $9.73 | $9.73 | $9.69 | $9.69 | 1,117 | — | — | — | — | — |
| 2009-08-07 | $9.56 | $9.77 | $9.56 | $9.77 | 1,117 | — | — | — | — | — |
| 2009-08-06 | $9.15 | $9.15 | $9.15 | $9.15 | 447 | — | — | — | — | — |
| 2009-08-05 | $9.62 | $9.62 | $9.62 | $9.62 | 223 | — | — | — | — | — |
| 2009-08-04 | $9.29 | $9.61 | $9.29 | $9.61 | 2,011 | — | — | — | — | — |
| 2009-08-03 | $10.10 | $10.10 | $9.26 | $9.26 | 1,117 | — | — | — | — | — |
| 2009-07-31 | $7.43 | $9.55 | $7.43 | $9.55 | 2,905 | — | — | — | — | — |
| 2009-07-30 | $8.95 | $8.95 | $8.95 | $8.95 | — | — | — | — | — | — |
| 2009-07-29 | $8.95 | $8.95 | $8.95 | $8.95 | — | — | — | — | — | — |
| 2009-07-28 | $8.95 | $8.95 | $8.95 | $8.95 | — | — | — | — | — | — |
| 2009-07-27 | $8.95 | $8.95 | $8.95 | $8.95 | — | — | — | — | — | — |
| 2009-07-24 | $8.95 | $8.95 | $8.95 | $8.95 | 5,809 | — | — | — | — | — |
| 2009-07-23 | $8.66 | $8.66 | $8.66 | $8.66 | — | — | — | — | — | — |
| 2009-07-22 | $8.66 | $8.66 | $8.66 | $8.66 | 223 | — | — | — | — | — |
| 2009-07-21 | $8.34 | $8.34 | $8.34 | $8.34 | — | — | — | — | — | — |
| 2009-07-20 | $8.31 | $8.34 | $8.31 | $8.34 | 3,352 | — | — | — | — | — |
| 2009-07-17 | $7.01 | $7.01 | $7.01 | $7.01 | — | — | — | — | — | — |
| 2009-07-16 | $7.01 | $7.01 | $7.01 | $7.01 | — | — | — | — | — | — |
| 2009-07-15 | $7.01 | $7.01 | $7.01 | $7.01 | — | — | — | — | — | — |
| 2009-07-14 | $7.01 | $7.01 | $7.01 | $7.01 | 223 | — | — | — | — | — |
| 2009-07-13 | $6.91 | $6.92 | $6.81 | $6.87 | 5,362 | — | — | — | — | — |
| 2009-07-10 | $6.77 | $6.77 | $6.77 | $6.77 | — | — | — | — | — | — |
| 2009-07-09 | $6.77 | $6.77 | $6.77 | $6.77 | — | — | — | — | — | — |
| 2009-07-08 | $6.77 | $6.77 | $6.77 | $6.77 | — | — | — | — | — | — |
| 2009-07-07 | $6.84 | $6.86 | $6.72 | $6.77 | 1,564 | — | — | — | — | — |
| 2009-07-06 | $6.92 | $6.92 | $6.92 | $6.92 | 223 | — | — | — | — | — |
| 2009-07-02 | $7.07 | $7.07 | $6.71 | $6.71 | 1,787 | — | — | — | — | — |
| 2009-07-01 | $7.12 | $7.12 | $7.11 | $7.11 | 447 | — | — | — | — | — |
| 2009-06-30 | $6.49 | $6.49 | $6.49 | $6.49 | — | — | — | — | — | — |
| 2009-06-29 | $6.49 | $6.49 | $6.49 | $6.49 | — | — | — | — | — | — |
| 2009-06-26 | $6.49 | $6.49 | $6.49 | $6.49 | — | — | — | — | — | — |
| 2009-06-25 | $6.49 | $6.49 | $6.49 | $6.49 | — | — | — | — | — | — |
| 2009-06-24 | $6.49 | $6.49 | $6.49 | $6.49 | — | — | — | — | — | — |
| 2009-06-23 | $6.60 | $6.60 | $6.27 | $6.49 | 6,480 | — | — | — | — | — |
| 2009-06-22 | $6.74 | $6.74 | $6.74 | $6.74 | — | — | — | — | — | — |
| 2009-06-19 | $6.74 | $6.74 | $6.74 | $6.74 | — | — | — | — | — | — |
| 2009-06-18 | $6.74 | $6.74 | $6.74 | $6.74 | — | — | — | — | — | — |
| 2009-06-17 | $6.67 | $6.74 | $6.67 | $6.74 | 447 | — | — | — | — | — |
| 2009-06-16 | $6.24 | $6.24 | $6.24 | $6.24 | — | — | — | — | — | — |
| 2009-06-15 | $6.24 | $6.24 | $6.24 | $6.24 | — | — | — | — | — | — |
| 2009-06-12 | $6.24 | $6.24 | $6.24 | $6.24 | — | — | — | — | — | — |
| 2009-06-11 | $6.24 | $6.24 | $6.24 | $6.24 | — | — | — | — | — | — |
| 2009-06-10 | $6.24 | $6.24 | $6.24 | $6.24 | — | — | — | — | — | — |
| 2009-06-09 | $6.02 | $6.24 | $6.01 | $6.24 | 1,341 | — | — | — | — | — |
| 2009-06-08 | $6.11 | $6.11 | $6.11 | $6.11 | — | — | — | — | — | — |
| 2009-06-05 | $6.11 | $6.11 | $6.11 | $6.11 | 1,341 | — | — | — | — | — |
| 2009-06-04 | $6.13 | $6.13 | $6.13 | $6.13 | — | — | — | — | — | — |
| 2009-06-03 | $6.13 | $6.14 | $6.13 | $6.13 | 3,798 | — | — | — | — | — |
| 2009-06-02 | $6.44 | $6.49 | $6.44 | $6.49 | 1,117 | — | — | — | — | — |
| 2009-06-01 | $6.41 | $6.44 | $6.41 | $6.44 | 1,787 | — | — | — | — | — |
| 2009-05-29 | $6.27 | $6.27 | $6.27 | $6.27 | — | — | — | — | — | — |
| 2009-05-28 | $6.33 | $6.33 | $6.27 | $6.27 | 5,586 | — | — | — | — | — |
| 2009-05-27 | $6.55 | $6.55 | $6.55 | $6.55 | 447 | — | — | — | — | — |
| 2009-05-26 | $6.58 | $6.58 | $6.58 | $6.58 | — | — | — | — | — | — |
| 2009-05-22 | $6.74 | $6.74 | $6.53 | $6.58 | 4,692 | — | — | — | — | — |
| 2009-05-21 | $6.61 | $6.62 | $6.54 | $6.56 | 4,916 | — | — | — | — | — |
| 2009-05-20 | $6.64 | $6.64 | $6.64 | $6.64 | — | — | — | — | — | — |
| 2009-05-19 | $6.64 | $6.64 | $6.64 | $6.64 | — | — | — | — | — | — |
| 2009-05-18 | $6.64 | $6.64 | $6.64 | $6.64 | — | — | — | — | — | — |
| 2009-05-15 | $6.64 | $6.64 | $6.64 | $6.64 | — | — | — | — | — | — |
| 2009-05-14 | $6.86 | $6.86 | $6.64 | $6.64 | 670 | — | — | — | — | — |
| 2009-05-13 | $7.18 | $7.18 | $7.18 | $7.18 | — | — | — | — | — | — |
| 2009-05-12 | $7.18 | $7.18 | $7.18 | $7.18 | 447 | — | — | — | — | — |
| 2009-05-11 | $7.39 | $7.39 | $7.39 | $7.39 | — | — | — | — | — | — |
| 2009-05-08 | $7.39 | $7.39 | $7.39 | $7.39 | — | — | — | — | — | — |
| 2009-05-07 | $7.41 | $7.42 | $7.39 | $7.39 | 1,564 | — | — | — | — | — |
| 2009-05-06 | $7.61 | $7.61 | $7.22 | $7.22 | 4,022 | — | — | — | — | — |
| 2009-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | — | — | — | — | — | — |
| 2009-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | 223 | — | — | — | — | — |
| 2009-05-01 | $7.42 | $7.42 | $7.42 | $7.42 | 223 | — | — | — | — | — |
| 2009-04-30 | $7.15 | $7.15 | $7.15 | $7.15 | — | — | — | — | — | — |
| 2009-04-29 | $7.15 | $7.15 | $7.15 | $7.15 | — | — | — | — | — | — |
| 2009-04-28 | $7.15 | $7.15 | $7.15 | $7.15 | — | — | — | — | — | — |
| 2009-04-27 | $6.97 | $7.36 | $6.97 | $7.15 | 894 | — | — | — | — | — |
| 2009-04-24 | $7.26 | $7.26 | $7.26 | $7.26 | — | — | — | — | — | — |
| 2009-04-23 | $7.23 | $7.26 | $7.23 | $7.26 | 1,117 | — | — | — | — | — |
| 2009-04-22 | $7.66 | $7.66 | $7.66 | $7.66 | — | — | — | — | — | — |
| 2009-04-21 | $7.65 | $7.66 | $7.65 | $7.66 | 894 | — | — | — | — | — |
| 2009-04-20 | $7.61 | $7.61 | $7.49 | $7.54 | 1,787 | — | — | — | — | — |
| 2009-04-17 | $7.50 | $8.06 | $7.50 | $8.06 | 4,022 | — | — | — | — | — |
| 2009-04-16 | $7.51 | $7.51 | $7.51 | $7.51 | — | — | — | — | — | — |
| 2009-04-15 | $7.58 | $7.58 | $7.51 | $7.51 | 894 | — | — | — | — | — |
| 2009-04-14 | $7.63 | $7.63 | $7.63 | $7.63 | 223 | — | — | — | — | — |
| 2009-04-13 | $7.74 | $7.74 | $7.63 | $7.67 | 894 | — | — | — | — | — |
| 2009-04-09 | $7.84 | $7.84 | $7.79 | $7.79 | 447 | — | — | — | — | — |
| 2009-04-08 | $7.25 | $7.41 | $7.25 | $7.41 | 1,787 | — | — | — | — | — |
| 2009-04-07 | $6.47 | $6.47 | $6.47 | $6.47 | — | — | — | — | — | — |
| 2009-04-06 | $6.47 | $6.47 | $6.47 | $6.47 | 447 | — | — | — | — | — |
| 2009-04-03 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — | — | — | — |
| 2009-04-02 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — | — | — | — |
| 2009-04-01 | $6.71 | $6.71 | $6.71 | $6.71 | 894 | — | — | — | — | — |
| 2009-03-31 | $9.66 | $9.66 | $6.50 | $6.50 | 5,139 | — | — | — | — | — |
| 2009-03-30 | $6.38 | $6.74 | $6.27 | $6.27 | 5,139 | — | — | — | — | — |
| 2009-03-27 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-26 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-25 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-24 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-23 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-20 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-19 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-18 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-17 | $4.98 | $4.98 | $4.98 | $4.98 | — | — | — | — | — | — |
| 2009-03-16 | $5.01 | $5.01 | $4.97 | $4.98 | 1,341 | — | — | — | — | — |
| 2009-03-13 | $4.70 | $4.70 | $4.70 | $4.70 | — | — | — | — | — | — |
| 2009-03-12 | $4.70 | $4.70 | $4.70 | $4.70 | — | — | — | — | — | — |
| 2009-03-11 | $4.70 | $4.70 | $4.70 | $4.70 | 223 | — | — | — | — | — |
| 2009-03-10 | $4.34 | $4.34 | $4.34 | $4.34 | 894 | — | — | — | — | — |
| 2009-03-09 | $4.57 | $4.57 | $4.57 | $4.57 | — | — | — | — | — | — |
| 2009-03-06 | $4.57 | $4.57 | $4.57 | $4.57 | 223 | — | — | — | — | — |
| 2009-03-05 | $5.37 | $5.37 | $5.37 | $5.37 | 447 | — | — | — | — | — |
| 2009-03-04 | $5.37 | $5.37 | $5.37 | $5.37 | 2,458 | — | — | — | — | — |
| 2009-03-03 | $6.69 | $6.69 | $5.13 | $5.13 | 5,809 | — | — | — | — | — |
| 2009-03-02 | $5.20 | $5.20 | $5.20 | $5.20 | 670 | — | — | — | — | — |
| 2009-02-27 | $5.65 | $5.65 | $5.65 | $5.65 | — | — | — | — | — | — |
| 2009-02-26 | $5.65 | $5.65 | $5.65 | $5.65 | — | — | — | — | — | — |
| 2009-02-25 | $5.65 | $5.65 | $5.65 | $5.65 | — | — | — | — | — | — |
| 2009-02-24 | $4.25 | $5.73 | $4.25 | $5.65 | 4,022 | — | — | — | — | — |
| 2009-02-23 | $4.25 | $4.25 | $4.25 | $4.25 | 223 | — | — | — | — | — |
| 2009-02-20 | $4.73 | $4.86 | $4.73 | $4.86 | 1,341 | — | — | — | — | — |
| 2009-02-19 | $5.48 | $5.48 | $5.48 | $5.48 | — | — | — | — | — | — |
| 2009-02-18 | $5.48 | $5.48 | $5.48 | $5.48 | — | — | — | — | — | — |
| 2009-02-17 | $5.48 | $5.48 | $5.48 | $5.48 | 4,022 | — | — | — | — | — |
| 2009-02-13 | $6.40 | $6.40 | $6.40 | $6.40 | — | — | — | — | — | — |
| 2009-02-12 | $6.40 | $6.40 | $6.40 | $6.40 | — | — | — | — | — | — |
| 2009-02-11 | $6.40 | $6.40 | $6.40 | $6.40 | — | — | — | — | — | — |
| 2009-02-10 | $6.40 | $6.40 | $6.40 | $6.40 | 223 | — | — | — | — | — |
| 2009-02-09 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-02-06 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-02-05 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-02-04 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-02-03 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-02-02 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-30 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-29 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-28 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-27 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-26 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-23 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-22 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-21 | $7.17 | $7.17 | $7.17 | $7.17 | — | — | — | — | — | — |
| 2009-01-20 | $8.73 | $8.73 | $7.17 | $7.17 | 1,564 | — | — | — | — | — |
| 2009-01-16 | $7.79 | $7.79 | $7.79 | $7.79 | — | — | — | — | — | — |
| 2009-01-15 | $7.79 | $7.79 | $7.79 | $7.79 | 1,117 | — | — | — | — | — |
| 2009-01-14 | $7.71 | $7.71 | $7.71 | $7.71 | 447 | — | — | — | — | — |
| 2009-01-13 | $7.94 | $7.94 | $7.94 | $7.94 | 223 | — | — | — | — | — |
| 2009-01-12 | $8.56 | $8.56 | $8.56 | $8.56 | — | — | — | — | — | — |
| 2009-01-09 | $8.56 | $8.56 | $8.56 | $8.56 | 223 | — | — | — | — | — |
| 2009-01-08 | $8.50 | $8.61 | $8.50 | $8.61 | 8,044 | — | — | — | — | — |
| 2009-01-07 | $7.08 | $7.08 | $7.08 | $7.08 | — | — | — | — | — | — |
| 2009-01-06 | $7.08 | $7.08 | $7.08 | $7.08 | — | — | — | — | — | — |
| 2009-01-05 | $7.08 | $7.08 | $7.08 | $7.08 | — | — | — | — | — | — |
| 2009-01-02 | $7.08 | $7.08 | $7.08 | $7.08 | — | — | — | — | — | — |
| 2008-12-31 | $7.06 | $7.11 | $7.06 | $7.08 | 1,564 | — | — | — | — | — |
| 2008-12-30 | $6.66 | $6.94 | $6.66 | $6.94 | 2,011 | — | — | — | — | — |
| 2008-12-29 | $6.71 | $6.71 | $6.71 | $6.71 | — | — | — | — | — | — |
| 2008-12-26 | $6.76 | $6.76 | $6.70 | $6.71 | 894 | — | — | — | — | — |
| 2008-12-24 | $6.01 | $6.01 | $6.01 | $6.01 | — | — | — | — | — | — |
| 2008-12-23 | $6.01 | $6.01 | $6.01 | $6.01 | — | — | — | — | — | — |
| 2008-12-22 | $6.01 | $6.01 | $6.01 | $6.01 | 447 | — | — | — | — | — |
| 2008-12-19 | $5.47 | $5.47 | $5.47 | $5.47 | — | — | — | — | — | — |
| 2008-12-18 | $5.47 | $5.47 | $5.47 | $5.47 | — | — | — | — | — | — |
| 2008-12-17 | $5.47 | $5.47 | $5.47 | $5.47 | — | — | — | — | — | — |
| 2008-12-16 | $5.47 | $5.47 | $5.47 | $5.47 | 1,787 | — | — | — | — | — |
| 2008-12-15 | $5.86 | $5.86 | $5.86 | $5.86 | 223 | — | — | — | — | — |
| 2008-12-12 | $6.04 | $6.04 | $6.04 | $6.04 | — | — | — | — | — | — |
| 2008-12-11 | $6.04 | $6.04 | $6.04 | $6.04 | 223 | — | — | — | — | — |
| 2008-12-10 | $5.82 | $5.82 | $5.82 | $5.82 | — | — | — | — | — | — |
| 2008-12-09 | $5.82 | $5.82 | $5.82 | $5.82 | — | — | — | — | — | — |
| 2008-12-08 | $5.91 | $5.91 | $5.82 | $5.82 | 670 | — | — | — | — | — |
| 2008-12-05 | $5.50 | $5.50 | $5.50 | $5.50 | 223 | — | — | — | — | — |
| 2008-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | — | — | — | — | — | — |
| 2008-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | — | — | — | — | — | — |
| 2008-12-02 | $5.50 | $5.50 | $5.50 | $5.50 | 223 | — | — | — | — | — |
| 2008-12-01 | $5.86 | $5.86 | $5.61 | $5.61 | 447 | — | — | — | — | — |
| 2008-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | — | — | — | — | — | — |
| 2008-11-26 | $5.99 | $6.00 | $5.99 | $6.00 | 1,787 | — | — | — | — | — |
| 2008-11-25 | $5.69 | $5.69 | $5.69 | $5.69 | — | — | — | — | — | — |
| 2008-11-24 | $5.28 | $5.69 | $5.23 | $5.69 | 4,245 | — | — | — | — | — |
| 2008-11-21 | $5.06 | $5.06 | $4.79 | $4.79 | 1,117 | — | — | — | — | — |
| 2008-11-20 | $5.37 | $5.39 | $5.24 | $5.24 | 2,234 | — | — | — | — | — |
| 2008-11-19 | $6.80 | $6.80 | $5.77 | $5.82 | 1,564 | — | — | — | — | — |
| 2008-11-18 | $6.04 | $6.04 | $5.75 | $5.78 | 3,575 | — | — | — | — | — |
| 2008-11-17 | $6.34 | $6.34 | $6.33 | $6.33 | 670 | — | — | — | — | — |
| 2008-11-14 | $6.70 | $6.74 | $6.70 | $6.74 | 670 | — | — | — | — | — |
| 2008-11-13 | $6.68 | $6.94 | $6.68 | $6.94 | 2,905 | — | — | — | — | — |
| 2008-11-12 | $6.53 | $6.53 | $6.49 | $6.49 | 447 | — | — | — | — | — |
| 2008-11-11 | $6.76 | $6.76 | $6.67 | $6.67 | 3,128 | — | — | — | — | — |
| 2008-11-10 | $7.09 | $7.09 | $7.09 | $7.09 | 223 | — | — | — | — | — |
| 2008-11-07 | $7.47 | $7.47 | $7.47 | $7.47 | 1,117 | — | — | — | — | — |
| 2008-11-06 | $7.97 | $7.97 | $6.74 | $6.91 | 16,758 | — | — | — | — | — |
| 2008-11-05 | $8.41 | $8.41 | $8.41 | $8.41 | — | — | — | — | — | — |
| 2008-11-04 | $8.41 | $8.41 | $8.41 | $8.41 | 2,905 | — | — | — | — | — |
| 2008-11-03 | $7.83 | $8.01 | $7.43 | $8.01 | 2,681 | — | — | — | — | — |
| 2008-10-31 | $7.38 | $7.38 | $7.35 | $7.38 | 1,787 | — | — | — | — | — |
| 2008-10-30 | $6.49 | $6.94 | $6.49 | $6.94 | 1,341 | — | — | — | — | — |
| 2008-10-29 | $5.38 | $6.49 | $5.38 | $6.49 | 9,161 | — | — | — | — | — |
| 2008-10-28 | $5.82 | $6.00 | $5.64 | $6.00 | 2,011 | — | — | — | — | — |
| 2008-10-27 | $6.49 | $6.49 | $6.15 | $6.15 | 12,512 | — | — | — | — | — |
| 2008-10-24 | $6.71 | $6.72 | $6.71 | $6.72 | 894 | — | — | — | — | — |
| 2008-10-23 | $7.61 | $7.61 | $7.16 | $7.16 | 1,117 | — | — | — | — | — |
| 2008-10-22 | $8.06 | $8.06 | $8.06 | $8.06 | 223 | — | — | — | — | — |
| 2008-10-21 | $8.50 | $8.50 | $8.50 | $8.50 | 223 | — | — | — | — | — |
| 2008-10-20 | $8.50 | $8.93 | $8.50 | $8.93 | 1,117 | — | — | — | — | — |
| 2008-10-17 | $8.04 | $8.06 | $8.04 | $8.06 | 1,564 | — | — | — | — | — |
| 2008-10-16 | $7.79 | $7.79 | $7.42 | $7.78 | 2,681 | — | — | — | — | — |
| 2008-10-15 | $8.39 | $8.39 | $8.37 | $8.37 | 447 | — | — | — | — | — |
| 2008-10-14 | $9.15 | $9.15 | $9.15 | $9.15 | — | — | — | — | — | — |
| 2008-10-13 | $9.13 | $9.20 | $9.13 | $9.15 | 3,128 | — | — | — | — | — |
| 2008-10-10 | $9.85 | $9.85 | $8.04 | $8.82 | 7,150 | — | — | — | — | — |
| 2008-10-09 | $10.28 | $10.28 | $10.22 | $10.22 | 447 | — | — | — | — | — |
| 2008-10-08 | $10.74 | $10.74 | $10.30 | $10.65 | 5,139 | — | — | — | — | — |
| 2008-10-07 | $11.64 | $11.64 | $10.73 | $11.01 | 7,597 | — | — | — | — | — |
| 2008-10-06 | $12.53 | $12.76 | $11.95 | $12.00 | 1,564 | — | — | — | — | — |
| 2008-10-03 | $12.74 | $12.74 | $12.74 | $12.74 | — | — | — | — | — | — |
| 2008-10-02 | $12.98 | $12.98 | $12.74 | $12.74 | 447 | — | — | — | — | — |
| 2008-10-01 | $13.23 | $13.23 | $13.23 | $13.23 | 223 | — | — | — | — | — |
| 2008-09-30 | $12.28 | $13.44 | $12.02 | $13.44 | 3,352 | — | — | — | — | — |
| 2008-09-29 | $13.34 | $13.34 | $12.98 | $12.98 | 670 | — | — | — | — | — |
| 2008-09-26 | $13.87 | $13.87 | $13.87 | $13.87 | — | — | — | — | — | — |
| 2008-09-25 | $13.87 | $13.87 | $13.87 | $13.87 | 447 | — | — | — | — | — |
| 2008-09-24 | $14.76 | $14.76 | $14.76 | $14.76 | 223 | — | — | — | — | — |
| 2008-09-23 | $14.20 | $14.20 | $14.20 | $14.20 | — | — | — | — | — | — |
| 2008-09-22 | $14.20 | $14.20 | $14.20 | $14.20 | — | — | — | — | — | — |
| 2008-09-19 | $14.20 | $14.20 | $14.20 | $14.20 | 223 | — | — | — | — | — |
| 2008-09-18 | $13.76 | $13.76 | $13.76 | $13.76 | — | — | — | — | — | — |
| 2008-09-17 | $13.76 | $13.76 | $13.76 | $13.76 | — | — | — | — | — | — |
| 2008-09-16 | $15.66 | $15.66 | $13.76 | $13.76 | 6,256 | — | — | — | — | — |
| 2008-09-15 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-12 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-11 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-10 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-09 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-08 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-05 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-04 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-03 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-09-02 | $16.44 | $16.44 | $16.44 | $16.44 | — | — | — | — | — | — |
| 2008-08-29 | $16.44 | $16.44 | $16.44 | $16.44 | 223 | — | — | — | — | — |
| 2008-08-28 | $15.66 | $15.66 | $15.66 | $15.66 | 223 | — | — | — | — | — |
| 2008-08-27 | $14.65 | $14.65 | $14.65 | $14.65 | — | — | — | — | — | — |
| 2008-08-26 | $14.65 | $14.65 | $14.65 | $14.65 | — | — | — | — | — | — |
| 2008-08-25 | $14.65 | $14.65 | $14.65 | $14.65 | 223 | — | — | — | — | — |
| 2008-08-22 | $14.79 | $14.79 | $14.79 | $14.79 | — | — | — | — | — | — |
| 2008-08-21 | $14.79 | $14.79 | $14.79 | $14.79 | — | — | — | — | — | — |
| 2008-08-20 | $14.79 | $14.79 | $14.79 | $14.79 | — | — | — | — | — | — |
| 2008-08-19 | $14.79 | $14.79 | $14.79 | $14.79 | 223 | — | — | — | — | — |
| 2008-08-18 | $15.06 | $15.06 | $15.06 | $15.06 | 223 | — | — | — | — | — |
| 2008-08-15 | $15.36 | $15.36 | $15.36 | $15.36 | 447 | — | — | — | — | — |
| 2008-08-14 | $15.19 | $15.48 | $15.14 | $15.14 | 1,117 | — | — | — | — | — |
| 2008-08-13 | $14.08 | $14.08 | $14.08 | $14.08 | — | — | — | — | — | — |
| 2008-08-12 | $14.08 | $14.08 | $14.08 | $14.08 | — | — | — | — | — | — |
| 2008-08-11 | $14.08 | $14.08 | $14.08 | $14.08 | — | — | — | — | — | — |
| 2008-08-08 | $14.08 | $14.08 | $14.08 | $14.08 | — | — | — | — | — | — |
| 2008-08-07 | $14.08 | $14.08 | $14.08 | $14.08 | — | — | — | — | — | — |
| 2008-08-06 | $13.43 | $14.08 | $13.43 | $14.08 | 894 | — | — | — | — | — |
| 2008-08-05 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-08-04 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-08-01 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-07-31 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-07-30 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-07-29 | $12.53 | $12.53 | $12.53 | $12.53 | — | — | — | — | — | — |
| 2008-07-28 | $12.53 | $12.53 | $12.53 | $12.53 | 223 | — | — | — | — | — |
| 2008-07-25 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-24 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-23 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-22 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-21 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-18 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-17 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-16 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-15 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-14 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-11 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-10 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2008-07-09 | $13.49 | $13.65 | $13.49 | $13.65 | 1,341 | — | — | — | — | — |
| 2008-07-08 | $13.43 | $13.65 | $12.98 | $13.65 | 1,341 | — | — | — | — | — |
| 2008-07-07 | $13.67 | $13.67 | $13.67 | $13.67 | — | — | — | — | — | — |
| 2008-07-03 | $13.67 | $13.67 | $13.67 | $13.67 | — | — | — | — | — | — |
| 2008-07-02 | $13.67 | $13.67 | $13.67 | $13.67 | 447 | — | — | — | — | — |
| 2008-07-01 | $14.04 | $14.04 | $14.04 | $14.04 | — | — | — | — | — | — |
| 2008-06-30 | $14.04 | $14.04 | $14.04 | $14.04 | 223 | — | — | — | — | — |
| 2008-06-27 | $14.07 | $14.32 | $14.07 | $14.32 | 1,341 | — | — | — | — | — |
| 2008-06-26 | $14.31 | $14.31 | $14.31 | $14.31 | — | — | — | — | — | — |
| 2008-06-25 | $14.31 | $14.31 | $14.31 | $14.31 | 894 | — | — | — | — | — |
| 2008-06-24 | $14.32 | $14.32 | $14.32 | $14.32 | — | — | — | — | — | — |
| 2008-06-23 | $14.32 | $14.32 | $14.32 | $14.32 | 223 | — | — | — | — | — |
| 2008-06-20 | $14.61 | $14.61 | $14.61 | $14.61 | — | — | — | — | — | — |
| 2008-06-19 | $14.61 | $14.61 | $14.61 | $14.61 | — | — | — | — | — | — |
| 2008-06-18 | $14.33 | $14.72 | $14.33 | $14.61 | 1,787 | — | — | — | — | — |
| 2008-06-17 | $14.81 | $14.81 | $14.81 | $14.81 | — | — | — | — | — | — |
| 2008-06-16 | $14.81 | $14.81 | $14.81 | $14.81 | — | — | — | — | — | — |
| 2008-06-13 | $14.81 | $14.81 | $14.81 | $14.81 | — | — | — | — | — | — |
| 2008-06-12 | $14.81 | $14.81 | $14.81 | $14.81 | 223 | — | — | — | — | — |
| 2008-06-11 | $15.46 | $15.46 | $15.46 | $15.46 | — | — | — | — | — | — |
| 2008-06-10 | $15.46 | $15.46 | $15.46 | $15.46 | 223 | — | — | — | — | — |
| 2008-06-09 | $15.68 | $15.70 | $15.68 | $15.70 | 894 | — | — | — | — | — |
| 2008-06-06 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-06-05 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-06-04 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-06-03 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-06-02 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-30 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-29 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-28 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-27 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-23 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-22 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-21 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-20 | $15.82 | $15.82 | $15.82 | $15.82 | — | — | — | — | — | — |
| 2008-05-19 | $15.82 | $15.82 | $15.82 | $15.82 | 447 | — | — | — | — | — |
| 2008-05-16 | $15.59 | $15.59 | $15.59 | $15.59 | — | — | — | — | — | — |
| 2008-05-15 | $15.59 | $15.59 | $15.59 | $15.59 | — | — | — | — | — | — |
| 2008-05-14 | $15.59 | $15.59 | $15.59 | $15.59 | — | — | — | — | — | — |
| 2008-05-13 | $15.59 | $15.59 | $15.59 | $15.59 | — | — | — | — | — | — |
| 2008-05-12 | $15.59 | $15.59 | $15.59 | $15.59 | — | — | — | — | — | — |
| 2008-05-09 | $14.37 | $15.59 | $14.37 | $15.59 | 8,044 | — | — | — | — | — |
| 2008-05-08 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-05-07 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-05-06 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-05-05 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-05-02 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-05-01 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-04-30 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-04-29 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-04-28 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-04-25 | $15.45 | $15.45 | $15.45 | $15.45 | — | — | — | — | — | — |
| 2008-04-24 | $15.45 | $15.45 | $15.45 | $15.45 | 447 | — | — | — | — | — |
| 2008-04-23 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-22 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-21 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-18 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-17 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-16 | $15.15 | $15.15 | $15.15 | $15.15 | — | — | — | — | — | — |
| 2008-04-15 | $15.03 | $15.16 | $14.78 | $15.15 | 19,439 | — | — | — | — | — |
| 2008-04-14 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-11 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-10 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-09 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-08 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-07 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-04 | $15.78 | $15.78 | $15.78 | $15.78 | — | — | — | — | — | — |
| 2008-04-03 | $15.55 | $15.92 | $15.55 | $15.78 | 2,905 | — | — | — | — | — |
| 2008-04-02 | $15.75 | $15.75 | $15.75 | $15.75 | — | — | — | — | — | — |
| 2008-04-01 | $15.75 | $15.75 | $15.75 | $15.75 | — | — | — | — | — | — |
| 2008-03-31 | $15.75 | $15.75 | $15.75 | $15.75 | — | — | — | — | — | — |
| 2008-03-28 | $15.75 | $15.75 | $15.75 | $15.75 | — | — | — | — | — | — |
| 2008-03-27 | $15.84 | $15.84 | $15.75 | $15.75 | 670 | — | — | — | — | — |
| 2008-03-26 | $15.91 | $15.91 | $15.91 | $15.91 | — | — | — | — | — | — |
| 2008-03-25 | $15.91 | $15.91 | $15.91 | $15.91 | — | — | — | — | — | — |
| 2008-03-24 | $15.91 | $15.91 | $15.91 | $15.91 | — | — | — | — | — | — |
| 2008-03-20 | $15.91 | $15.91 | $15.91 | $15.91 | — | — | — | — | — | — |
| 2008-03-19 | $16.14 | $16.14 | $15.91 | $15.91 | 1,564 | — | — | — | — | — |
| 2008-03-18 | $15.39 | $15.39 | $15.39 | $15.39 | — | — | — | — | — | — |
| 2008-03-17 | $15.62 | $15.62 | $15.39 | $15.39 | 670 | — | — | — | — | — |
| 2008-03-14 | $15.89 | $15.89 | $15.73 | $15.73 | 1,341 | — | — | — | — | — |
| 2008-03-13 | $15.98 | $15.98 | $15.98 | $15.98 | — | — | — | — | — | — |
| 2008-03-12 | $15.98 | $15.98 | $15.98 | $15.98 | — | — | — | — | — | — |
| 2008-03-11 | $15.98 | $15.98 | $15.98 | $15.98 | 670 | — | — | — | — | — |
| 2008-03-10 | $16.37 | $16.37 | $15.78 | $15.94 | 1,564 | — | — | — | — | — |
| 2008-03-07 | $16.47 | $16.47 | $16.42 | $16.42 | 1,341 | — | — | — | — | — |
| 2008-03-06 | $16.72 | $16.72 | $16.39 | $16.43 | 670 | — | — | — | — | — |
| 2008-03-05 | $16.65 | $16.65 | $16.58 | $16.58 | 670 | — | — | — | — | — |
| 2008-03-04 | $16.39 | $16.41 | $16.39 | $16.41 | 447 | — | — | — | — | — |
| 2008-03-03 | $16.98 | $16.98 | $16.68 | $16.68 | 2,234 | — | — | — | — | — |
| 2008-02-29 | $16.92 | $16.92 | $16.92 | $16.92 | 223 | — | — | — | — | — |
| 2008-02-28 | $17.75 | $17.75 | $17.75 | $17.75 | 447 | — | — | — | — | — |
| 2008-02-27 | $17.16 | $17.16 | $17.16 | $17.16 | — | — | — | — | — | — |
| 2008-02-26 | $17.16 | $17.16 | $17.16 | $17.16 | 894 | — | — | — | — | — |
| 2008-02-25 | $17.02 | $17.02 | $17.02 | $17.02 | 223 | — | — | — | — | — |
| 2008-02-22 | $17.04 | $17.04 | $16.77 | $16.77 | 1,117 | — | — | — | — | — |
| 2008-02-21 | $17.28 | $17.28 | $16.81 | $16.81 | 1,341 | — | — | — | — | — |
| 2008-02-20 | $17.18 | $17.36 | $17.18 | $17.33 | 11,842 | — | — | — | — | — |
| 2008-02-19 | $17.49 | $18.23 | $17.10 | $17.19 | 14,747 | — | — | — | — | — |
| 2008-02-15 | $17.21 | $17.92 | $17.21 | $17.53 | 670 | — | — | — | — | — |
| 2008-02-14 | $16.90 | $16.90 | $16.90 | $16.90 | — | — | — | — | — | — |
| 2008-02-13 | $17.10 | $17.10 | $16.90 | $16.90 | 670 | — | — | — | — | — |
| 2008-02-12 | $17.13 | $17.13 | $16.70 | $16.70 | 447 | — | — | — | — | — |
| 2008-02-11 | $16.86 | $16.86 | $16.85 | $16.85 | 1,341 | — | — | — | — | — |
| 2008-02-08 | $16.86 | $16.86 | $16.86 | $16.86 | — | — | — | — | — | — |
| 2008-02-07 | $16.86 | $16.86 | $16.86 | $16.86 | 223 | — | — | — | — | — |
| 2008-02-06 | $17.10 | $17.10 | $17.10 | $17.10 | 894 | — | — | — | — | — |
| 2008-02-05 | $17.67 | $17.67 | $17.67 | $17.67 | 223 | — | — | — | — | — |
| 2008-02-04 | $18.02 | $18.02 | $18.02 | $18.02 | — | — | — | — | — | — |
| 2008-02-01 | $18.10 | $18.10 | $18.02 | $18.02 | 3,128 | — | — | — | — | — |
| 2008-01-31 | $17.88 | $17.88 | $17.88 | $17.88 | 3,352 | — | — | — | — | — |
| 2008-01-30 | $17.53 | $17.53 | $17.53 | $17.53 | 447 | — | — | — | — | — |
| 2008-01-29 | $17.02 | $17.02 | $17.02 | $17.02 | — | — | — | — | — | — |
| 2008-01-28 | $17.02 | $17.02 | $17.02 | $17.02 | — | — | — | — | — | — |
| 2008-01-25 | $17.02 | $17.02 | $17.02 | $17.02 | — | — | — | — | — | — |
| 2008-01-24 | $16.96 | $17.03 | $16.90 | $17.02 | 4,245 | — | — | — | — | — |
| 2008-01-23 | $16.28 | $16.48 | $16.28 | $16.48 | 2,681 | — | — | — | — | — |
| 2008-01-22 | $16.75 | $16.87 | $16.75 | $16.87 | 6,256 | — | — | — | — | — |
| 2008-01-18 | $17.32 | $17.32 | $17.24 | $17.24 | 2,234 | — | — | — | — | — |
| 2008-01-17 | $17.71 | $17.71 | $17.71 | $17.71 | 223 | — | — | — | — | — |
| 2008-01-16 | $18.26 | $18.26 | $18.26 | $18.26 | 223 | — | — | — | — | — |
| 2008-01-15 | $17.53 | $17.54 | $17.39 | $17.39 | 1,564 | — | — | — | — | — |
| 2008-01-14 | $16.99 | $16.99 | $16.99 | $16.99 | — | — | — | — | — | — |
| 2008-01-11 | $16.99 | $16.99 | $16.99 | $16.99 | 1,341 | — | — | — | — | — |
| 2008-01-10 | $16.53 | $16.96 | $16.53 | $16.86 | 4,469 | — | — | — | — | — |
| 2008-01-09 | $16.29 | $16.29 | $16.29 | $16.29 | 447 | — | — | — | — | — |
| 2008-01-08 | $16.53 | $16.53 | $16.25 | $16.25 | 2,905 | — | — | — | — | — |
| 2008-01-07 | $16.64 | $16.64 | $16.64 | $16.64 | 2,458 | — | — | — | — | — |
| 2008-01-04 | $16.17 | $16.81 | $16.17 | $16.81 | 1,117 | — | — | — | — | — |
| 2008-01-03 | $17.21 | $17.21 | $17.05 | $17.05 | 2,234 | — | — | — | — | — |
| 2008-01-02 | $16.31 | $16.60 | $16.00 | $16.56 | 4,916 | — | — | — | — | — |
| 2007-12-31 | $17.54 | $17.54 | $17.54 | $17.54 | — | — | — | — | — | — |
| 2007-12-28 | $17.54 | $17.54 | $17.54 | $17.54 | — | — | — | — | — | — |
| 2007-12-27 | $17.54 | $17.54 | $17.54 | $17.54 | 223 | — | — | — | — | — |
| 2007-12-26 | $17.61 | $17.61 | $17.61 | $17.61 | — | — | — | — | — | — |
| 2007-12-24 | $17.61 | $17.61 | $17.61 | $17.61 | — | — | — | — | — | — |
| 2007-12-21 | $17.61 | $17.61 | $17.61 | $17.61 | 447 | — | — | — | — | — |
| 2007-12-20 | $17.75 | $17.75 | $17.75 | $17.75 | — | — | — | — | — | — |
| 2007-12-19 | $17.75 | $17.75 | $17.75 | $17.75 | — | — | — | — | — | — |
| 2007-12-18 | $17.75 | $17.75 | $17.67 | $17.75 | 3,575 | — | — | — | — | — |
| 2007-12-17 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2007-12-14 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2007-12-13 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2007-12-12 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2007-12-11 | $18.34 | $18.34 | $18.15 | $18.15 | 447 | — | — | — | — | — |
| 2007-12-10 | $18.67 | $20.16 | $18.58 | $18.58 | 2,234 | — | — | — | — | — |
| 2007-12-07 | $18.12 | $18.12 | $18.12 | $18.12 | — | — | — | — | — | — |
| 2007-12-06 | $18.12 | $18.12 | $18.12 | $18.12 | — | — | — | — | — | — |
| 2007-12-05 | $18.02 | $18.12 | $18.02 | $18.12 | 2,011 | — | — | — | — | — |
| 2007-12-04 | $18.40 | $18.40 | $18.40 | $18.40 | 223 | — | — | — | — | — |
| 2007-12-03 | $18.09 | $18.09 | $18.09 | $18.09 | — | — | — | — | — | — |
| 2007-11-30 | $18.09 | $18.09 | $18.09 | $18.09 | — | — | — | — | — | — |
| 2007-11-29 | $18.01 | $18.09 | $18.01 | $18.09 | 894 | — | — | — | — | — |
| 2007-11-28 | $17.37 | $17.37 | $17.37 | $17.37 | — | — | — | — | — | — |
| 2007-11-27 | $16.87 | $17.37 | $16.85 | $17.37 | 2,905 | — | — | — | — | — |
| 2007-11-26 | $16.86 | $16.86 | $16.81 | $16.81 | 447 | — | — | — | — | — |
| 2007-11-23 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-21 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-20 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-19 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-16 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-15 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-14 | $16.02 | $16.02 | $16.02 | $16.02 | — | — | — | — | — | — |
| 2007-11-13 | $16.05 | $16.05 | $16.02 | $16.02 | 2,234 | — | — | — | — | — |
| 2007-11-12 | $16.34 | $16.42 | $15.73 | $15.73 | 8,267 | — | — | — | — | — |
| 2007-11-09 | $16.90 | $16.90 | $16.17 | $16.39 | 17,205 | — | — | — | — | — |
| 2007-11-08 | $17.95 | $17.95 | $17.54 | $17.54 | 2,905 | — | — | — | — | — |
| 2007-11-07 | $18.17 | $18.17 | $18.17 | $18.17 | 223 | — | — | — | — | — |
| 2007-11-06 | $18.30 | $18.30 | $18.30 | $18.30 | 447 | — | — | — | — | — |
| 2007-11-05 | $18.01 | $18.01 | $18.01 | $18.01 | — | — | — | — | — | — |
| 2007-11-02 | $17.57 | $18.01 | $17.57 | $18.01 | 1,117 | — | — | — | — | — |
| 2007-11-01 | $17.89 | $17.89 | $17.75 | $17.75 | 1,117 | — | — | — | — | — |
| 2007-10-31 | $17.44 | $17.44 | $17.44 | $17.44 | 223 | — | — | — | — | — |
| 2007-10-30 | $17.06 | $17.06 | $17.06 | $17.06 | — | — | — | — | — | — |
| 2007-10-29 | $17.06 | $17.06 | $17.06 | $17.06 | — | — | — | — | — | — |
| 2007-10-26 | $17.06 | $17.06 | $17.06 | $17.06 | — | — | — | — | — | — |
| 2007-10-25 | $17.37 | $17.37 | $17.06 | $17.06 | 670 | — | — | — | — | — |
| 2007-10-24 | $17.72 | $17.72 | $17.39 | $17.39 | 894 | — | — | — | — | — |
| 2007-10-23 | $17.81 | $17.81 | $17.81 | $17.81 | 4,022 | — | — | — | — | — |
| 2007-10-22 | $18.12 | $18.34 | $18.02 | $18.02 | 1,787 | — | — | — | — | — |
| 2007-10-19 | $18.53 | $18.53 | $17.81 | $17.92 | 5,139 | — | — | — | — | — |
| 2007-10-18 | $18.79 | $18.79 | $18.79 | $18.79 | — | — | — | — | — | — |
| 2007-10-17 | $18.75 | $18.79 | $18.63 | $18.79 | 3,352 | — | — | — | — | — |
| 2007-10-16 | $18.88 | $18.88 | $18.69 | $18.69 | 2,458 | — | — | — | — | — |
| 2007-10-15 | $19.24 | $19.24 | $19.24 | $19.24 | 223 | — | — | — | — | — |
| 2007-10-12 | $19.07 | $19.07 | $19.07 | $19.07 | 894 | — | — | — | — | — |
| 2007-10-11 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-10 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-09 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-08 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-05 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-04 | $18.61 | $18.61 | $18.61 | $18.61 | — | — | — | — | — | — |
| 2007-10-03 | $18.61 | $18.61 | $18.61 | $18.61 | 1,341 | — | — | — | — | — |
| 2007-10-02 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-10-01 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-28 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-27 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-26 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-25 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-24 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-21 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-20 | $18.99 | $18.99 | $18.99 | $18.99 | — | — | — | — | — | — |
| 2007-09-19 | $18.99 | $18.99 | $18.99 | $18.99 | 447 | — | — | — | — | — |
| 2007-09-18 | $18.80 | $19.16 | $18.77 | $19.16 | 2,011 | — | — | — | — | — |
| 2007-09-17 | $18.41 | $18.41 | $18.41 | $18.41 | — | — | — | — | — | — |
| 2007-09-14 | $18.42 | $18.42 | $18.41 | $18.41 | 447 | — | — | — | — | — |
| 2007-09-13 | $18.22 | $18.22 | $18.22 | $18.22 | 223 | — | — | — | — | — |
| 2007-09-12 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2007-09-11 | $18.46 | $18.46 | $18.46 | $18.46 | — | — | — | — | — | — |
| 2007-09-10 | $18.46 | $18.46 | $18.46 | $18.46 | 223 | — | — | — | — | — |
| 2007-09-07 | $17.88 | $17.88 | $17.88 | $17.88 | — | — | — | — | — | — |
| 2007-09-06 | $17.88 | $17.88 | $17.88 | $17.88 | — | — | — | — | — | — |
| 2007-09-05 | $17.88 | $17.88 | $17.88 | $17.88 | — | — | — | — | — | — |
| 2007-09-04 | $17.88 | $17.88 | $17.88 | $17.88 | — | — | — | — | — | — |
| 2007-08-31 | $17.88 | $17.88 | $17.88 | $17.88 | — | — | — | — | — | — |
| 2007-08-30 | $17.90 | $17.90 | $17.83 | $17.88 | 3,575 | — | — | — | — | — |
| 2007-08-29 | $17.68 | $17.68 | $17.68 | $17.68 | — | — | — | — | — | — |
| 2007-08-28 | $17.68 | $17.68 | $17.68 | $17.68 | 447 | — | — | — | — | — |
| 2007-08-27 | $17.99 | $17.99 | $17.99 | $17.99 | — | — | — | — | — | — |
| 2007-08-24 | $17.99 | $17.99 | $17.99 | $17.99 | — | — | — | — | — | — |
| 2007-08-23 | $17.99 | $17.99 | $17.99 | $17.99 | — | — | — | — | — | — |
| 2007-08-22 | $17.97 | $17.99 | $17.94 | $17.99 | 1,564 | — | — | — | — | — |
| 2007-08-21 | $17.78 | $17.79 | $17.78 | $17.78 | 6,927 | — | — | — | — | — |
| 2007-08-20 | $18.22 | $18.22 | $18.22 | $18.22 | 894 | — | — | — | — | — |
| 2007-08-17 | $17.23 | $17.97 | $17.23 | $17.97 | 2,681 | — | — | — | — | — |
| 2007-08-16 | $17.57 | $17.57 | $17.32 | $17.52 | 2,681 | — | — | — | — | — |
| 2007-08-15 | $18.17 | $18.17 | $18.17 | $18.17 | 223 | — | — | — | — | — |
| 2007-08-14 | $18.80 | $18.80 | $18.80 | $18.80 | — | — | — | — | — | — |
| 2007-08-13 | $18.80 | $18.80 | $18.80 | $18.80 | — | — | — | — | — | — |
| 2007-08-10 | $18.80 | $18.80 | $18.74 | $18.80 | 4,469 | — | — | — | — | — |
| 2007-08-09 | $19.50 | $19.50 | $18.57 | $18.57 | 1,564 | — | — | — | — | — |
| 2007-08-08 | $19.41 | $19.41 | $19.37 | $19.37 | 447 | — | — | — | — | — |
| 2007-08-07 | $19.23 | $19.48 | $19.23 | $19.48 | 8,267 | — | — | — | — | — |
| 2007-08-06 | $19.58 | $20.14 | $17.57 | $19.14 | 31,504 | — | — | — | — | — |
| 2007-08-03 | $18.91 | $19.54 | $18.91 | $19.54 | 2,234 | — | — | — | — | — |
| 2007-08-02 | $18.90 | $18.90 | $18.90 | $18.90 | — | — | — | — | — | — |
| 2007-08-01 | $18.90 | $18.90 | $18.90 | $18.90 | — | — | — | — | — | — |
| 2007-07-31 | $18.68 | $18.90 | $18.68 | $18.90 | 3,128 | — | — | — | — | — |
| 2007-07-30 | $18.33 | $18.33 | $18.33 | $18.33 | — | — | — | — | — | — |
| 2007-07-27 | $18.33 | $18.33 | $18.33 | $18.33 | 447 | — | — | — | — | — |
| 2007-07-26 | $18.51 | $18.52 | $17.93 | $18.52 | 6,033 | — | — | — | — | — |
| 2007-07-25 | $19.07 | $19.07 | $19.01 | $19.01 | 1,564 | — | — | — | — | — |
| 2007-07-24 | $19.58 | $19.58 | $19.24 | $19.27 | 2,234 | — | — | — | — | — |
| 2007-07-23 | $19.56 | $19.71 | $19.56 | $19.71 | 1,341 | — | — | — | — | — |
| 2007-07-20 | $19.70 | $19.70 | $19.58 | $19.58 | 1,564 | — | — | — | — | — |
| 2007-07-19 | $20.04 | $20.04 | $20.04 | $20.04 | — | — | — | — | — | — |
| 2007-07-18 | $20.03 | $20.04 | $20.03 | $20.04 | 1,117 | — | — | — | — | — |
| 2007-07-17 | $19.81 | $20.05 | $19.81 | $20.05 | 1,341 | — | — | — | — | — |
| 2007-07-16 | $19.96 | $19.96 | $19.96 | $19.96 | 1,564 | — | — | — | — | — |
| 2007-07-13 | $19.58 | $19.96 | $19.58 | $19.92 | 5,809 | — | — | — | — | — |
| 2007-07-12 | $19.46 | $19.57 | $19.46 | $19.57 | 1,564 | — | — | — | — | — |
| 2007-07-11 | $18.84 | $19.41 | $18.84 | $19.38 | 4,022 | — | — | — | — | — |
| 2007-07-10 | $19.33 | $19.42 | $19.28 | $19.28 | 3,128 | — | — | — | — | — |
| 2007-07-09 | $19.13 | $19.35 | $19.13 | $19.35 | 2,681 | — | — | — | — | — |
| 2007-07-06 | $18.89 | $19.12 | $18.89 | $19.12 | 2,011 | — | — | — | — | — |
| 2007-07-05 | $18.60 | $18.88 | $18.60 | $18.88 | 670 | — | — | — | — | — |
| 2007-07-03 | $18.69 | $18.69 | $18.69 | $18.69 | 670 | — | — | — | — | — |
| 2007-07-02 | $18.45 | $18.79 | $18.45 | $18.72 | 2,011 | — | — | — | — | — |
| 2007-06-29 | $18.39 | $18.39 | $18.39 | $18.39 | 223 | — | — | — | — | — |
| 2007-06-28 | $18.43 | $18.43 | $18.43 | $18.43 | — | — | — | — | — | — |
| 2007-06-27 | $18.31 | $18.43 | $18.31 | $18.43 | 2,011 | — | — | — | — | — |
| 2007-06-26 | $18.09 | $18.25 | $18.09 | $18.17 | 894 | — | — | — | — | — |
| 2007-06-25 | $18.14 | $18.14 | $17.91 | $17.92 | 2,011 | — | — | — | — | — |
| 2007-06-22 | $18.35 | $18.35 | $18.24 | $18.24 | 894 | — | — | — | — | — |
| 2007-06-21 | $17.90 | $18.30 | $17.90 | $18.24 | 4,022 | — | — | — | — | — |
| 2007-06-20 | $17.72 | $17.72 | $17.72 | $17.72 | 447 | — | — | — | — | — |
| 2007-06-19 | $17.49 | $17.71 | $17.49 | $17.71 | 1,341 | — | — | — | — | — |
| 2007-06-18 | $17.67 | $17.67 | $17.67 | $17.67 | — | — | — | — | — | — |
| 2007-06-15 | $17.90 | $17.91 | $17.67 | $17.67 | 2,011 | — | — | — | — | — |
| 2007-06-14 | $17.68 | $17.88 | $17.68 | $17.88 | 670 | — | — | — | — | — |
| 2007-06-13 | $17.33 | $17.56 | $17.33 | $17.56 | 1,117 | — | — | — | — | — |
| 2007-06-12 | $16.79 | $16.79 | $16.79 | $16.79 | — | — | — | — | — | — |
| 2007-06-11 | $16.70 | $16.79 | $16.70 | $16.79 | 1,787 | — | — | — | — | — |
| 2007-06-08 | $16.57 | $16.66 | $16.56 | $16.66 | 894 | — | — | — | — | — |
| 2007-06-07 | $16.89 | $16.89 | $16.66 | $16.66 | 1,117 | — | — | — | — | — |
| 2007-06-06 | $17.20 | $17.20 | $16.97 | $16.97 | 1,787 | — | — | — | — | — |
| 2007-06-05 | $17.66 | $17.66 | $17.37 | $17.38 | 5,586 | — | — | — | — | — |
| 2007-06-04 | $17.56 | $17.56 | $17.56 | $17.56 | — | — | — | — | — | — |
| 2007-06-01 | $17.44 | $17.57 | $17.39 | $17.56 | 2,681 | — | — | — | — | — |
| 2007-05-31 | $17.23 | $17.23 | $17.23 | $17.23 | 894 | — | — | — | — | — |
| 2007-05-30 | $16.68 | $16.68 | $16.68 | $16.68 | — | — | — | — | — | — |
| 2007-05-29 | $16.68 | $16.68 | $16.68 | $16.68 | — | — | — | — | — | — |
| 2007-05-25 | $16.68 | $16.68 | $16.68 | $16.68 | — | — | — | — | — | — |
| 2007-05-24 | $17.03 | $17.03 | $16.68 | $16.68 | 1,564 | — | — | — | — | — |
| 2007-05-23 | $16.83 | $16.83 | $16.83 | $16.83 | — | — | — | — | — | — |
| 2007-05-22 | $16.83 | $16.83 | $16.83 | $16.83 | — | — | — | — | — | — |
| 2007-05-21 | $16.83 | $16.83 | $16.83 | $16.83 | — | — | — | — | — | — |
| 2007-05-18 | $16.83 | $16.83 | $16.83 | $16.83 | — | — | — | — | — | — |
| 2007-05-17 | $16.83 | $16.83 | $16.83 | $16.83 | — | — | — | — | — | — |
| 2007-05-16 | $16.83 | $16.83 | $16.83 | $16.83 | 447 | — | — | — | — | — |
| 2007-05-15 | $16.87 | $16.87 | $16.87 | $16.87 | — | — | — | — | — | — |
| 2007-05-14 | $16.18 | $17.11 | $16.18 | $16.87 | 2,681 | — | — | — | — | — |
| 2007-05-11 | $16.93 | $16.93 | $16.93 | $16.93 | — | — | — | — | — | — |
| 2007-05-10 | $16.93 | $16.93 | $16.93 | $16.93 | — | — | — | — | — | — |
| 2007-05-09 | $16.93 | $16.93 | $16.93 | $16.93 | — | — | — | — | — | — |
| 2007-05-08 | $16.93 | $16.93 | $16.93 | $16.93 | — | — | — | — | — | — |
| 2007-05-07 | $16.78 | $16.93 | $16.78 | $16.93 | 447 | — | — | — | — | — |
| 2007-05-04 | $16.20 | $16.20 | $16.20 | $16.20 | — | — | — | — | — | — |
| 2007-05-03 | $16.20 | $16.20 | $16.20 | $16.20 | — | — | — | — | — | — |
| 2007-05-02 | $16.20 | $16.20 | $16.20 | $16.20 | — | — | — | — | — | — |
| 2007-05-01 | $16.20 | $16.20 | $16.20 | $16.20 | 1,117 | — | — | — | — | — |
| 2007-04-30 | $16.07 | $16.11 | $16.07 | $16.11 | 894 | — | — | — | — | — |
| 2007-04-27 | $16.40 | $16.40 | $16.40 | $16.40 | 447 | — | — | — | — | — |
| 2007-04-26 | $16.47 | $16.47 | $16.29 | $16.29 | 1,341 | — | — | — | — | — |
| 2007-04-25 | $15.89 | $16.57 | $15.89 | $16.50 | 4,022 | — | — | — | — | — |
| 2007-04-24 | $15.69 | $15.69 | $15.69 | $15.69 | — | — | — | — | — | — |
| 2007-04-23 | $15.69 | $15.69 | $15.69 | $15.69 | 223 | — | — | — | — | — |
| 2007-04-20 | $15.53 | $15.53 | $15.53 | $15.53 | — | — | — | — | — | — |
| 2007-04-19 | $15.52 | $15.53 | $15.52 | $15.53 | 447 | — | — | — | — | — |
| 2007-04-18 | $15.68 | $15.68 | $15.68 | $15.68 | — | — | — | — | — | — |
| 2007-04-17 | $15.68 | $15.68 | $15.68 | $15.68 | 223 | — | — | — | — | — |
| 2007-04-16 | $15.70 | $15.70 | $15.70 | $15.70 | — | — | — | — | — | — |
| 2007-04-13 | $15.66 | $15.78 | $15.54 | $15.70 | 4,022 | — | — | — | — | — |
| 2007-04-12 | $15.62 | $15.62 | $15.62 | $15.62 | — | — | — | — | — | — |
| 2007-04-11 | $15.62 | $15.62 | $15.62 | $15.62 | — | — | — | — | — | — |
| 2007-04-10 | $15.62 | $15.62 | $15.62 | $15.62 | — | — | — | — | — | — |
| 2007-04-09 | $15.62 | $15.62 | $15.62 | $15.62 | — | — | — | — | — | — |
| 2007-04-05 | $15.48 | $15.62 | $15.48 | $15.62 | 894 | — | — | — | — | — |
| 2007-04-04 | $15.41 | $15.41 | $15.41 | $15.41 | — | — | — | — | — | — |
| 2007-04-03 | $15.12 | $15.44 | $15.12 | $15.41 | 2,458 | — | — | — | — | — |
| 2007-04-02 | $14.93 | $14.93 | $14.84 | $14.84 | 447 | — | — | — | — | — |
| 2007-03-30 | $14.21 | $14.21 | $14.21 | $14.21 | 447 | — | — | — | — | — |
| 2007-03-29 | $14.58 | $14.58 | $14.58 | $14.58 | — | — | — | — | — | — |
| 2007-03-28 | $15.11 | $15.11 | $14.58 | $14.58 | 6,033 | — | — | — | — | — |
| 2007-03-27 | $14.58 | $14.83 | $14.57 | $14.83 | 1,787 | — | — | — | — | — |
| 2007-03-26 | $14.55 | $14.55 | $14.24 | $14.47 | 2,234 | — | — | — | — | — |
| 2007-03-23 | $14.55 | $14.55 | $14.55 | $14.55 | — | — | — | — | — | — |
| 2007-03-22 | $14.58 | $14.59 | $14.55 | $14.55 | 894 | — | — | — | — | — |
| 2007-03-21 | $14.31 | $14.54 | $14.31 | $14.54 | 1,341 | — | — | — | — | — |
| 2007-03-20 | $14.30 | $14.30 | $14.30 | $14.30 | 670 | — | — | — | — | — |
| 2007-03-19 | $13.65 | $13.65 | $13.65 | $13.65 | — | — | — | — | — | — |
| 2007-03-16 | $13.65 | $13.65 | $13.65 | $13.65 | 670 | — | — | — | — | — |
| 2007-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | — | — | — | — | — | — |
| 2007-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | 223 | — | — | — | — | — |
| 2007-03-13 | $13.71 | $13.71 | $13.71 | $13.71 | 223 | — | — | — | — | — |
| 2007-03-12 | $13.91 | $13.91 | $13.91 | $13.91 | 223 | — | — | — | — | — |
| 2007-03-09 | $13.57 | $13.57 | $13.57 | $13.57 | 223 | — | — | — | — | — |
| 2007-03-08 | $13.74 | $13.74 | $13.74 | $13.74 | 447 | — | — | — | — | — |
| 2007-03-07 | $13.52 | $13.52 | $13.52 | $13.52 | — | — | — | — | — | — |
| 2007-03-06 | $13.52 | $13.52 | $13.51 | $13.52 | 1,787 | — | — | — | — | — |
| 2007-03-05 | $13.57 | $13.57 | $13.57 | $13.57 | — | — | — | — | — | — |
| 2007-03-02 | $13.57 | $13.57 | $13.57 | $13.57 | 447 | — | — | — | — | — |
| 2007-03-01 | $13.25 | $13.28 | $13.25 | $13.28 | 670 | — | — | — | — | — |
| 2007-02-28 | $12.98 | $12.98 | $12.98 | $12.98 | 1,117 | — | — | — | — | — |
| 2007-02-27 | $14.22 | $14.22 | $12.93 | $13.05 | 17,428 | — | — | — | — | — |
| 2007-02-26 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-23 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-22 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-21 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-20 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-16 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-15 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-02-14 | $13.36 | $13.36 | $13.36 | $13.36 | 447 | — | — | — | — | — |
| 2007-02-13 | $13.14 | $13.29 | $13.14 | $13.29 | 2,458 | — | — | — | — | — |
| 2007-02-12 | $13.15 | $13.15 | $13.15 | $13.15 | 223 | — | — | — | — | — |
| 2007-02-09 | $13.31 | $13.31 | $13.31 | $13.31 | 223 | — | — | — | — | — |
| 2007-02-08 | $13.47 | $13.47 | $13.47 | $13.47 | — | — | — | — | — | — |
| 2007-02-07 | $13.47 | $13.47 | $13.47 | $13.47 | — | — | — | — | — | — |
| 2007-02-06 | $13.47 | $13.47 | $13.47 | $13.47 | — | — | — | — | — | — |
| 2007-02-05 | $13.42 | $13.52 | $13.42 | $13.47 | 670 | — | — | — | — | — |
| 2007-02-02 | $13.23 | $13.23 | $13.23 | $13.23 | 223 | — | — | — | — | — |
| 2007-02-01 | $13.27 | $13.27 | $13.27 | $13.27 | 447 | — | — | — | — | — |
| 2007-01-31 | $13.36 | $13.36 | $13.36 | $13.36 | — | — | — | — | — | — |
| 2007-01-30 | $13.34 | $13.36 | $13.34 | $13.36 | 447 | — | — | — | — | — |
| 2007-01-29 | $14.04 | $14.04 | $13.32 | $13.35 | 3,575 | — | — | — | — | — |
| 2007-01-26 | $13.38 | $13.38 | $13.38 | $13.38 | — | — | — | — | — | — |
| 2007-01-25 | $13.54 | $13.54 | $13.38 | $13.38 | 447 | — | — | — | — | — |
| 2007-01-24 | $13.70 | $13.70 | $13.70 | $13.70 | 2,681 | — | — | — | — | — |
| 2007-01-23 | $13.70 | $13.70 | $13.70 | $13.70 | — | — | — | — | — | — |
| 2007-01-22 | $13.58 | $13.74 | $13.58 | $13.70 | 894 | — | — | — | — | — |
| 2007-01-19 | $13.81 | $13.81 | $13.65 | $13.65 | 1,117 | — | — | — | — | — |
| 2007-01-18 | $13.83 | $13.83 | $13.82 | $13.82 | 670 | — | — | — | — | — |
| 2007-01-17 | $13.82 | $13.82 | $13.82 | $13.82 | — | — | — | — | — | — |
| 2007-01-16 | $13.70 | $13.82 | $13.70 | $13.82 | 670 | — | — | — | — | — |
| 2007-01-12 | $13.65 | $13.74 | $13.65 | $13.71 | 2,011 | — | — | — | — | — |
| 2007-01-11 | $13.63 | $13.69 | $13.57 | $13.69 | 2,458 | — | — | — | — | — |
| 2007-01-10 | $13.24 | $13.54 | $13.24 | $13.46 | 4,469 | — | — | — | — | — |
| 2007-01-09 | $13.28 | $13.28 | $13.28 | $13.28 | — | — | — | — | — | — |
| 2007-01-08 | $13.28 | $13.28 | $13.28 | $13.28 | — | — | — | — | — | — |
| 2007-01-05 | $13.28 | $13.28 | $13.28 | $13.28 | — | — | — | — | — | — |
| 2007-01-04 | $13.28 | $13.28 | $13.28 | $13.28 | 1,564 | — | — | — | — | — |
| 2007-01-03 | $13.18 | $13.18 | $13.15 | $13.15 | 2,234 | — | — | — | — | — |
| 2006-12-29 | $13.14 | $13.14 | $13.14 | $13.14 | 223 | — | — | — | — | — |
| 2006-12-28 | $13.14 | $13.15 | $13.14 | $13.15 | 447 | — | — | — | — | — |
| 2006-12-27 | $12.85 | $12.97 | $12.85 | $12.97 | 2,011 | — | — | — | — | — |
| 2006-12-26 | $12.63 | $12.63 | $12.63 | $12.63 | — | — | — | — | — | — |
| 2006-12-22 | $12.63 | $12.63 | $12.63 | $12.63 | — | — | — | — | — | — |
| 2006-12-21 | $12.63 | $12.63 | $12.63 | $12.63 | — | — | — | — | — | — |
| 2006-12-20 | $12.63 | $12.63 | $12.63 | $12.63 | — | — | — | — | — | — |
| 2006-12-19 | $12.63 | $12.63 | $12.63 | $12.63 | 223 | — | — | — | — | — |
| 2006-12-18 | $13.09 | $13.09 | $12.89 | $12.90 | 894 | — | — | — | — | — |
| 2006-12-15 | $12.97 | $12.98 | $12.77 | $12.81 | 3,128 | — | — | — | — | — |
| 2006-12-14 | $12.89 | $12.89 | $12.89 | $12.89 | 447 | — | — | — | — | — |
| 2006-12-13 | $12.83 | $12.87 | $12.83 | $12.87 | 447 | — | — | — | — | — |
| 2006-12-12 | $12.72 | $12.72 | $12.72 | $12.72 | — | — | — | — | — | — |
| 2006-12-11 | $12.80 | $12.80 | $12.72 | $12.72 | 2,681 | — | — | — | — | — |
| 2006-12-08 | $12.52 | $12.76 | $12.52 | $12.73 | 1,787 | — | — | — | — | — |
| 2006-12-07 | $12.53 | $12.54 | $12.40 | $12.40 | 894 | — | — | — | — | — |
| 2006-12-06 | $12.29 | $12.29 | $12.29 | $12.29 | 1,341 | — | — | — | — | — |
| 2006-12-05 | $12.43 | $12.43 | $12.43 | $12.43 | — | — | — | — | — | — |
| 2006-12-04 | $12.43 | $12.43 | $12.43 | $12.43 | — | — | — | — | — | — |
| 2006-12-01 | $12.43 | $12.43 | $12.43 | $12.43 | — | — | — | — | — | — |
| 2006-11-30 | $12.43 | $12.43 | $12.43 | $12.43 | — | — | — | — | — | — |
| 2006-11-29 | $12.42 | $12.43 | $12.42 | $12.43 | 670 | — | — | — | — | — |
| 2006-11-28 | $11.86 | $11.86 | $11.86 | $11.86 | — | — | — | — | — | — |
| 2006-11-27 | $11.86 | $11.86 | $11.86 | $11.86 | 447 | — | — | — | — | — |
| 2006-11-24 | $11.88 | $11.88 | $11.88 | $11.88 | — | — | — | — | — | — |
| 2006-11-22 | $12.08 | $12.08 | $11.88 | $11.88 | 670 | — | — | — | — | — |
| 2006-11-21 | $12.26 | $12.26 | $12.26 | $12.26 | — | — | — | — | — | — |
| 2006-11-20 | $12.26 | $12.26 | $12.26 | $12.26 | — | — | — | — | — | — |
| 2006-11-17 | $12.26 | $12.26 | $12.26 | $12.26 | — | — | — | — | — | — |
| 2006-11-16 | $12.26 | $12.26 | $12.26 | $12.26 | — | — | — | — | — | — |
| 2006-11-15 | $12.26 | $12.26 | $12.26 | $12.26 | 1,117 | — | — | — | — | — |
| 2006-11-14 | $12.28 | $12.28 | $12.28 | $12.28 | — | — | — | — | — | — |
| 2006-11-13 | $12.26 | $12.33 | $11.69 | $12.28 | 14,523 | — | — | — | — | — |
| 2006-11-10 | $12.25 | $12.25 | $12.25 | $12.25 | — | — | — | — | — | — |
| 2006-11-09 | $12.08 | $12.25 | $12.08 | $12.25 | 2,905 | — | — | — | — | — |
| 2006-11-08 | $11.86 | $11.99 | $11.83 | $11.99 | 894 | — | — | — | — | — |
| 2006-11-07 | $11.80 | $11.80 | $11.80 | $11.80 | — | — | — | — | — | — |
| 2006-11-06 | $11.76 | $11.84 | $11.73 | $11.80 | 4,022 | — | — | — | — | — |
| 2006-11-03 | $11.71 | $11.71 | $11.71 | $11.71 | — | — | — | — | — | — |
| 2006-11-02 | $11.51 | $11.71 | $11.51 | $11.71 | 2,458 | — | — | — | — | — |
| 2006-11-01 | $11.78 | $11.78 | $11.57 | $11.57 | 3,128 | — | — | — | — | — |
| 2006-10-31 | $11.73 | $11.73 | $11.73 | $11.73 | — | — | — | — | — | — |
| 2006-10-30 | $11.79 | $11.79 | $11.73 | $11.73 | 3,352 | — | — | — | — | — |
| 2006-10-27 | $11.69 | $11.79 | $11.69 | $11.79 | 1,787 | — | — | — | — | — |
| 2006-10-26 | $11.62 | $11.62 | $11.62 | $11.62 | 670 | — | — | — | — | — |
| 2006-10-25 | $11.35 | $11.35 | $11.21 | $11.21 | 3,575 | — | — | — | — | — |
| 2006-10-24 | $11.48 | $11.48 | $11.48 | $11.48 | — | — | — | — | — | — |
| 2006-10-23 | $11.59 | $11.59 | $11.46 | $11.48 | 3,352 | — | — | — | — | — |
| 2006-10-20 | $11.65 | $11.65 | $11.65 | $11.65 | — | — | — | — | — | — |
| 2006-10-19 | $11.65 | $11.65 | $11.65 | $11.65 | — | — | — | — | — | — |
| 2006-10-18 | $11.65 | $11.65 | $11.65 | $11.65 | — | — | — | — | — | — |
| 2006-10-17 | $11.70 | $11.70 | $11.65 | $11.65 | 894 | — | — | — | — | — |
| 2006-10-16 | $11.68 | $11.68 | $11.68 | $11.68 | 670 | — | — | — | — | — |
| 2006-10-13 | $11.65 | $11.68 | $11.65 | $11.68 | 3,352 | — | — | — | — | — |
| 2006-10-12 | $11.62 | $11.65 | $11.62 | $11.64 | 3,798 | — | — | — | — | — |
| 2006-10-11 | $11.70 | $11.70 | $11.70 | $11.70 | 223 | — | — | — | — | — |
| 2006-10-10 | $11.76 | $11.78 | $11.76 | $11.78 | 670 | — | — | — | — | — |
| 2006-10-09 | $11.79 | $11.79 | $11.77 | $11.77 | 447 | — | — | — | — | — |
| 2006-10-06 | $11.74 | $11.74 | $11.74 | $11.74 | — | — | — | — | — | — |
| 2006-10-05 | $11.61 | $11.74 | $11.61 | $11.74 | 670 | — | — | — | — | — |
| 2006-10-04 | $11.52 | $11.52 | $11.52 | $11.52 | — | — | — | — | — | — |
| 2006-10-03 | $11.52 | $11.52 | $11.52 | $11.52 | — | — | — | — | — | — |
| 2006-10-02 | $11.52 | $11.52 | $11.52 | $11.52 | — | — | — | — | — | — |
| 2006-09-29 | $11.52 | $11.52 | $11.52 | $11.52 | — | — | — | — | — | — |
| 2006-09-28 | $11.52 | $11.52 | $11.52 | $11.52 | — | — | — | — | — | — |
| 2006-09-27 | $11.55 | $11.63 | $11.52 | $11.52 | 22,344 | — | — | — | — | — |
| 2006-09-26 | $11.64 | $11.64 | $11.55 | $11.61 | 23,237 | — | — | — | — | — |
| 2006-09-25 | $11.43 | $11.43 | $11.43 | $11.43 | — | — | — | — | — | — |
| 2006-09-22 | $11.43 | $11.43 | $11.43 | $11.43 | — | — | — | — | — | — |
| 2006-09-21 | $11.44 | $11.44 | $11.43 | $11.43 | 1,117 | — | — | — | — | — |
| 2006-09-20 | $11.48 | $11.48 | $11.48 | $11.48 | — | — | — | — | — | — |
| 2006-09-19 | $11.52 | $11.59 | $11.41 | $11.48 | 5,809 | — | — | — | — | — |
| 2006-09-18 | $11.53 | $11.53 | $11.53 | $11.53 | 4,469 | — | — | — | — | — |
| 2006-09-15 | $11.41 | $11.64 | $11.41 | $11.52 | 2,234 | — | — | — | — | — |
| 2006-09-14 | $11.05 | $11.05 | $11.05 | $11.05 | 13,406 | — | — | — | — | — |
| 2006-09-13 | $11.30 | $11.30 | $11.30 | $11.30 | — | — | — | — | — | — |
| 2006-09-12 | $11.30 | $11.30 | $11.30 | $11.30 | 223 | — | — | — | — | — |
| 2006-09-11 | $11.09 | $11.36 | $11.08 | $11.32 | 4,469 | — | — | — | — | — |
| 2006-09-08 | $11.08 | $11.18 | $10.94 | $10.94 | 3,575 | — | — | — | — | — |
| 2006-09-07 | $10.84 | $10.92 | $10.84 | $10.92 | 4,022 | — | — | — | — | — |
| 2006-09-06 | $10.85 | $10.88 | $10.85 | $10.88 | 1,787 | — | — | — | — | — |
| 2006-09-05 | $10.55 | $10.55 | $10.55 | $10.55 | — | — | — | — | — | — |
| 2006-09-01 | $10.55 | $10.55 | $10.55 | $10.55 | — | — | — | — | — | — |
| 2006-08-31 | $10.55 | $10.55 | $10.55 | $10.55 | 670 | — | — | — | — | — |
| 2006-08-30 | $10.60 | $10.60 | $10.60 | $10.60 | — | — | — | — | — | — |
| 2006-08-29 | $10.60 | $10.60 | $10.60 | $10.60 | — | — | — | — | — | — |
| 2006-08-28 | $10.60 | $10.60 | $10.60 | $10.60 | 894 | — | — | — | — | — |
| 2006-08-25 | $10.70 | $10.70 | $10.62 | $10.62 | 1,564 | — | — | — | — | — |
| 2006-08-24 | $10.56 | $10.56 | $10.56 | $10.56 | — | — | — | — | — | — |
| 2006-08-23 | $10.56 | $10.56 | $10.56 | $10.56 | — | — | — | — | — | — |
| 2006-08-22 | $10.56 | $10.56 | $10.56 | $10.56 | — | — | — | — | — | — |
| 2006-08-21 | $10.51 | $10.56 | $10.51 | $10.56 | 1,341 | — | — | — | — | — |
| 2006-08-18 | $10.48 | $10.70 | $10.48 | $10.70 | 670 | — | — | — | — | — |
| 2006-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | 223 | — | — | — | — | — |
| 2006-08-16 | $10.58 | $10.58 | $10.58 | $10.58 | — | — | — | — | — | — |
| 2006-08-15 | $10.58 | $10.58 | $10.58 | $10.58 | 223 | — | — | — | — | — |
| 2006-08-14 | $10.54 | $10.68 | $10.54 | $10.67 | 3,352 | — | — | — | — | — |
| 2006-08-11 | $10.51 | $10.51 | $10.51 | $10.51 | 670 | — | — | — | — | — |
| 2006-08-10 | $10.61 | $10.61 | $10.52 | $10.52 | 11,395 | — | — | — | — | — |
| 2006-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | — | — | — | — | — | — |
| 2006-08-08 | $9.96 | $9.96 | $9.96 | $9.96 | — | — | — | — | — | — |
| 2006-08-07 | $9.84 | $9.96 | $9.84 | $9.96 | 9,384 | — | — | — | — | — |
| 2006-08-04 | $10.07 | $10.07 | $10.07 | $10.07 | 223 | — | — | — | — | — |
| 2006-08-03 | $9.92 | $9.92 | $9.92 | $9.92 | — | — | — | — | — | — |
| 2006-08-02 | $9.92 | $9.92 | $9.92 | $9.92 | 447 | — | — | — | — | — |
| 2006-08-01 | $9.74 | $9.74 | $9.74 | $9.74 | — | — | — | — | — | — |
| 2006-07-31 | $9.74 | $9.74 | $9.74 | $9.74 | 447 | — | — | — | — | — |
| 2006-07-28 | $9.40 | $9.40 | $9.40 | $9.40 | — | — | — | — | — | — |
| 2006-07-27 | $9.42 | $9.85 | $9.40 | $9.40 | 7,373 | — | — | — | — | — |
| 2006-07-26 | $9.33 | $9.33 | $9.33 | $9.33 | 223 | — | — | — | — | — |
| 2006-07-25 | $9.33 | $9.33 | $9.33 | $9.33 | 223 | — | — | — | — | — |
| 2006-07-24 | $9.56 | $9.62 | $9.56 | $9.62 | 1,564 | — | — | — | — | — |
| 2006-07-21 | $9.34 | $9.34 | $9.34 | $9.34 | — | — | — | — | — | — |
| 2006-07-20 | $9.34 | $9.34 | $9.34 | $9.34 | — | — | — | — | — | — |
| 2006-07-19 | $9.34 | $9.34 | $9.34 | $9.34 | 447 | — | — | — | — | — |
| 2006-07-18 | $9.69 | $9.69 | $9.69 | $9.69 | 670 | — | — | — | — | — |
| 2006-07-17 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2006-07-14 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2006-07-13 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2006-07-12 | $9.64 | $9.64 | $9.64 | $9.64 | — | — | — | — | — | — |
| 2006-07-11 | $9.62 | $9.64 | $9.60 | $9.64 | 6,703 | — | — | — | — | — |
| 2006-07-10 | $9.65 | $9.65 | $9.65 | $9.65 | 1,117 | — | — | — | — | — |
| 2006-07-07 | $9.81 | $9.81 | $9.81 | $9.81 | — | — | — | — | — | — |
| 2006-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | — | — | — | — | — | — |
| 2006-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | — | — | — | — | — | — |
| 2006-07-03 | $9.81 | $9.81 | $9.81 | $9.81 | — | — | — | — | — | — |
| 2006-06-30 | $9.80 | $9.81 | $9.80 | $9.81 | 670 | — | — | — | — | — |
| 2006-06-29 | $9.68 | $9.81 | $9.68 | $9.81 | 894 | — | — | — | — | — |
| 2006-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | — | — | — | — | — | — |
| 2006-06-27 | $9.85 | $9.85 | $9.78 | $9.78 | 447 | — | — | — | — | — |
| 2006-06-26 | $10.03 | $10.03 | $10.02 | $10.02 | 447 | — | — | — | — | — |
| 2006-06-23 | $10.11 | $10.11 | $10.11 | $10.11 | 1,341 | — | — | — | — | — |
| 2006-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | 223 | — | — | — | — | — |
| 2006-06-21 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2006-06-20 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2006-06-19 | $10.50 | $10.50 | $10.31 | $10.50 | 3,575 | — | — | — | — | — |
| 2006-06-16 | $10.57 | $10.57 | $10.57 | $10.57 | — | — | — | — | — | — |
| 2006-06-15 | $10.49 | $10.57 | $10.49 | $10.57 | 1,341 | — | — | — | — | — |
| 2006-06-14 | $10.22 | $10.52 | $10.22 | $10.27 | 5,586 | — | — | — | — | — |
| 2006-06-13 | $10.50 | $10.50 | $10.50 | $10.50 | 1,117 | — | — | — | — | — |
| 2006-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | — | — | — | — | — | — |
| 2006-06-09 | $10.50 | $10.50 | $10.50 | $10.50 | 670 | — | — | — | — | — |
| 2006-06-08 | $10.62 | $10.62 | $10.62 | $10.62 | 447 | — | — | — | — | — |
| 2006-06-07 | $10.50 | $10.54 | $10.50 | $10.54 | 894 | — | — | — | — | — |
| 2006-06-06 | $10.50 | $10.50 | $10.50 | $10.50 | 223 | — | — | — | — | — |
| 2006-06-05 | $10.71 | $10.82 | $10.62 | $10.62 | 894 | — | — | — | — | — |
| 2006-06-02 | $10.58 | $10.58 | $10.58 | $10.58 | — | — | — | — | — | — |
| 2006-06-01 | $10.58 | $10.58 | $10.58 | $10.58 | 447 | — | — | — | — | — |
| 2006-05-31 | $10.51 | $10.51 | $10.51 | $10.51 | — | — | — | — | — | — |
| 2006-05-30 | $10.51 | $10.51 | $10.51 | $10.51 | — | — | — | — | — | — |
| 2006-05-26 | $10.51 | $10.51 | $10.51 | $10.51 | 447 | — | — | — | — | — |
| 2006-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | — | — | — | — | — | — |
| 2006-05-24 | $10.46 | $10.46 | $10.16 | $10.25 | 2,011 | — | — | — | — | — |
| 2006-05-23 | $10.70 | $10.74 | $10.70 | $10.74 | 447 | — | — | — | — | — |
| 2006-05-22 | $10.58 | $10.58 | $10.58 | $10.58 | — | — | — | — | — | — |
| 2006-05-19 | $10.58 | $10.58 | $10.58 | $10.58 | — | — | — | — | — | — |
| 2006-05-18 | $10.58 | $10.58 | $10.58 | $10.58 | 223 | — | — | — | — | — |
| 2006-05-17 | $10.72 | $10.72 | $10.72 | $10.72 | — | — | — | — | — | — |
| 2006-05-16 | $10.64 | $10.79 | $10.60 | $10.72 | 6,480 | — | — | — | — | — |
| 2006-05-15 | $10.06 | $10.27 | $10.00 | $10.27 | 6,256 | — | — | — | — | — |
| 2006-05-12 | $9.93 | $10.06 | $9.67 | $9.86 | 13,183 | — | — | — | — | — |
| 2006-05-11 | $10.02 | $10.07 | $9.62 | $9.62 | 3,798 | — | — | — | — | — |
| 2006-05-10 | $8.92 | $8.92 | $8.92 | $8.92 | — | — | — | — | — | — |
| 2006-05-09 | $8.92 | $8.92 | $8.92 | $8.92 | 670 | — | — | — | — | — |
| 2006-05-08 | $9.50 | $9.50 | $9.50 | $9.50 | — | — | — | — | — | — |
| 2006-05-05 | $9.50 | $9.50 | $9.50 | $9.50 | — | — | — | — | — | — |
| 2006-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | — | — | — | — | — | — |
| 2006-05-03 | $9.50 | $9.50 | $9.50 | $9.50 | 1,117 | — | — | — | — | — |
| 2006-05-02 | $9.49 | $9.50 | $9.49 | $9.50 | 447 | — | — | — | — | — |
| 2006-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | 223 | — | — | — | — | — |
| 2006-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | — | — | — | — | — | — |
| 2006-04-27 | $9.88 | $9.88 | $9.78 | $9.78 | 1,117 | — | — | — | — | — |
| 2006-04-26 | $9.55 | $9.55 | $9.55 | $9.55 | 223 | — | — | — | — | — |
| 2006-04-25 | $9.61 | $9.61 | $9.26 | $9.46 | 1,341 | — | — | — | — | — |
| 2006-04-24 | $9.31 | $9.31 | $9.31 | $9.31 | 223 | — | — | — | — | — |
| 2006-04-21 | $9.47 | $9.47 | $9.42 | $9.42 | 3,575 | — | — | — | — | — |
| 2006-04-20 | $9.40 | $9.40 | $9.40 | $9.40 | 447 | — | — | — | — | — |
| 2006-04-19 | $9.24 | $9.24 | $9.23 | $9.23 | 8,937 | — | — | — | — | — |
| 2006-04-18 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-04-17 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-04-13 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-04-12 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-04-11 | $10.05 | $10.05 | $9.17 | $9.17 | 447 | — | — | — | — | — |
| 2006-04-10 | $9.82 | $9.82 | $9.82 | $9.82 | — | — | — | — | — | — |
| 2006-04-07 | $9.82 | $9.82 | $9.82 | $9.82 | — | — | — | — | — | — |
| 2006-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | — | — | — | — | — | — |
| 2006-04-05 | $9.85 | $10.07 | $9.82 | $9.82 | 3,798 | — | — | — | — | — |
| 2006-04-04 | $9.73 | $9.76 | $9.73 | $9.76 | 447 | — | — | — | — | — |
| 2006-04-03 | $9.71 | $9.71 | $9.41 | $9.43 | 1,341 | — | — | — | — | — |
| 2006-03-31 | $9.33 | $9.54 | $9.31 | $9.31 | 4,245 | — | — | — | — | — |
| 2006-03-30 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-03-29 | $9.17 | $9.17 | $9.17 | $9.17 | — | — | — | — | — | — |
| 2006-03-28 | $9.17 | $9.17 | $9.17 | $9.17 | 1,341 | — | — | — | — | — |
| 2006-03-27 | $9.26 | $9.26 | $9.26 | $9.26 | — | — | — | — | — | — |
| 2006-03-24 | $9.22 | $9.26 | $9.22 | $9.26 | 2,011 | — | — | — | — | — |
| 2006-03-23 | $9.00 | $9.33 | $9.00 | $9.31 | 5,362 | — | — | — | — | — |
| 2006-03-22 | $8.65 | $8.65 | $8.65 | $8.65 | — | — | — | — | — | — |
| 2006-03-21 | $8.65 | $8.65 | $8.65 | $8.65 | 223 | — | — | — | — | — |
| 2006-03-20 | $8.57 | $8.59 | $8.57 | $8.59 | 3,352 | — | — | — | — | — |
| 2006-03-17 | $8.73 | $8.73 | $8.53 | $8.53 | 3,352 | — | — | — | — | — |
| 2006-03-16 | $8.81 | $8.82 | $8.79 | $8.79 | 4,469 | — | — | — | — | — |
| 2006-03-15 | $9.03 | $9.03 | $9.03 | $9.03 | 223 | — | — | — | — | — |
| 2006-03-14 | $9.09 | $9.09 | $9.09 | $9.09 | — | — | — | — | — | — |
| 2006-03-13 | $9.17 | $9.17 | $8.95 | $9.09 | 2,234 | — | — | — | — | — |
| 2006-03-10 | $9.17 | $9.26 | $9.16 | $9.16 | 4,916 | — | — | — | — | — |
| 2006-03-09 | $9.06 | $9.34 | $8.97 | $9.19 | 36,643 | — | — | — | — | — |
| 2006-03-08 | $8.97 | $8.97 | $8.89 | $8.90 | 2,234 | — | — | — | — | — |
| 2006-03-07 | $9.16 | $9.16 | $9.16 | $9.16 | — | — | — | — | — | — |
| 2006-03-06 | $9.51 | $9.51 | $9.16 | $9.16 | 1,341 | — | — | — | — | — |
| 2006-03-03 | $9.34 | $9.34 | $9.34 | $9.34 | 223 | — | — | — | — | — |
| 2006-03-02 | $9.04 | $9.04 | $9.04 | $9.04 | — | — | — | — | — | — |
| 2006-03-01 | $9.17 | $9.17 | $9.00 | $9.04 | 11,172 | — | — | — | — | — |
| 2006-02-28 | $9.33 | $9.33 | $9.16 | $9.17 | 10,725 | — | — | — | — | — |
| 2006-02-27 | $9.33 | $9.33 | $9.33 | $9.33 | 223 | — | — | — | — | — |
| 2006-02-24 | $9.15 | $9.29 | $9.13 | $9.17 | 2,458 | — | — | — | — | — |
| 2006-02-23 | $9.31 | $9.50 | $9.02 | $9.02 | 31,281 | — | — | — | — | — |
| 2006-02-22 | $9.17 | $9.17 | $9.16 | $9.17 | 2,681 | — | — | — | — | — |
| 2006-02-21 | $9.28 | $9.28 | $9.28 | $9.28 | — | — | — | — | — | — |
| 2006-02-17 | $9.28 | $9.28 | $9.28 | $9.28 | — | — | — | — | — | — |
| 2006-02-16 | $9.28 | $9.28 | $9.28 | $9.28 | — | — | — | — | — | — |
| 2006-02-15 | $9.29 | $9.29 | $9.21 | $9.28 | 6,480 | — | — | — | — | — |
| 2006-02-14 | $9.30 | $9.30 | $9.30 | $9.30 | — | — | — | — | — | — |
| 2006-02-13 | $9.17 | $9.30 | $9.17 | $9.30 | 447 | — | — | — | — | — |
| 2006-02-10 | $9.16 | $9.16 | $9.16 | $9.16 | — | — | — | — | — | — |
| 2006-02-09 | $9.11 | $9.17 | $9.11 | $9.16 | 1,117 | — | — | — | — | — |
| 2006-02-08 | $9.17 | $9.20 | $9.02 | $9.02 | 2,681 | — | — | — | — | — |
| 2006-02-07 | $9.19 | $9.19 | $9.05 | $9.05 | 2,234 | — | — | — | — | — |
| 2006-02-06 | $9.26 | $9.27 | $9.16 | $9.17 | 13,630 | — | — | — | — | — |
| 2006-02-03 | $9.40 | $9.40 | $9.26 | $9.26 | 1,787 | — | — | — | — | — |
| 2006-02-02 | $9.64 | $9.64 | $9.42 | $9.42 | 3,128 | — | — | — | — | — |
| 2006-02-01 | $9.69 | $9.69 | $9.69 | $9.69 | 223 | — | — | — | — | — |
| 2006-01-31 | $9.74 | $9.74 | $9.74 | $9.74 | — | — | — | — | — | — |
| 2006-01-30 | $9.74 | $9.74 | $9.74 | $9.74 | 223 | — | — | — | — | — |
| 2006-01-27 | $9.82 | $9.82 | $9.73 | $9.73 | 9,384 | — | — | — | — | — |
| 2006-01-26 | $9.71 | $9.71 | $9.71 | $9.71 | 2,011 | — | — | — | — | — |
| 2006-01-25 | $9.75 | $9.85 | $9.73 | $9.73 | 13,183 | — | — | — | — | — |
| 2006-01-24 | $9.83 | $9.84 | $9.83 | $9.84 | 1,564 | — | — | — | — | — |
| 2006-01-23 | $9.83 | $9.85 | $9.83 | $9.85 | 447 | — | — | — | — | — |
| 2006-01-20 | $9.94 | $9.94 | $9.86 | $9.86 | 894 | — | — | — | — | — |
| 2006-01-19 | $9.85 | $9.86 | $9.85 | $9.86 | 1,341 | — | — | — | — | — |
| 2006-01-18 | $9.73 | $9.83 | $9.73 | $9.83 | 670 | — | — | — | — | — |
| 2006-01-17 | $9.97 | $9.97 | $9.97 | $9.97 | — | — | — | — | — | — |
| 2006-01-13 | $10.05 | $10.10 | $9.97 | $9.97 | 2,011 | — | — | — | — | — |
| 2006-01-12 | $10.07 | $10.07 | $10.07 | $10.07 | — | — | — | — | — | — |
| 2006-01-11 | $9.95 | $10.18 | $9.95 | $10.07 | 1,787 | — | — | — | — | — |
| 2006-01-10 | $10.05 | $10.05 | $9.82 | $9.86 | 13,406 | — | — | — | — | — |
| 2006-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | 3,352 | — | — | — | — | — |
| 2006-01-06 | $10.10 | $10.10 | $10.05 | $10.05 | 8,714 | — | — | — | — | — |
| 2006-01-05 | $10.06 | $10.06 | $10.06 | $10.06 | 447 | — | — | — | — | — |
| 2006-01-04 | $10.00 | $10.00 | $10.00 | $10.00 | 223 | — | — | — | — | — |
| 2006-01-03 | $10.03 | $10.03 | $10.00 | $10.00 | 1,117 | — | — | — | — | — |
| 2005-12-30 | $10.17 | $10.18 | $10.13 | $10.17 | 4,916 | — | — | — | — | — |
| 2005-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | 223 | — | — | — | — | — |
| 2005-12-28 | $10.09 | $10.09 | $10.09 | $10.09 | 4,916 | — | — | — | — | — |
| 2005-12-27 | $9.98 | $10.02 | $9.91 | $10.02 | 2,011 | — | — | — | — | — |
| 2005-12-23 | $10.11 | $10.11 | $10.11 | $10.11 | 447 | — | — | — | — | — |
| 2005-12-22 | $10.16 | $10.17 | $9.95 | $9.95 | 5,809 | — | — | — | — | — |
| 2005-12-21 | $10.47 | $10.52 | $10.09 | $10.09 | 23,684 | — | — | — | — | — |
| 2005-12-20 | $10.52 | $10.67 | $10.43 | $10.47 | 20,780 | — | — | — | — | — |
| 2005-12-19 | $10.71 | $10.71 | $10.71 | $10.71 | — | — | — | — | — | — |
| 2005-12-16 | $10.71 | $10.71 | $10.71 | $10.71 | — | — | — | — | — | — |
| 2005-12-15 | $10.71 | $10.71 | $10.71 | $10.71 | — | — | — | — | — | — |
| 2005-12-14 | $10.71 | $10.71 | $10.71 | $10.71 | — | — | — | — | — | — |
| 2005-12-13 | $10.71 | $10.71 | $10.71 | $10.71 | — | — | — | — | — | — |
| 2005-12-12 | $10.52 | $10.71 | $10.52 | $10.71 | 894 | — | — | — | — | — |
| 2005-12-09 | $10.75 | $10.75 | $10.56 | $10.64 | 8,491 | — | — | — | — | — |
| 2005-12-08 | $10.85 | $11.01 | $10.75 | $10.75 | 12,289 | — | — | — | — | — |
| 2005-12-07 | $10.85 | $10.85 | $10.84 | $10.85 | 670 | — | — | — | — | — |
| 2005-12-06 | $10.64 | $10.64 | $10.64 | $10.64 | — | — | — | — | — | — |
| 2005-12-05 | $10.84 | $10.84 | $10.60 | $10.64 | 8,491 | — | — | — | — | — |
| 2005-12-02 | $10.75 | $10.85 | $10.75 | $10.85 | 8,044 | — | — | — | — | — |
| 2005-12-01 | $10.64 | $10.84 | $10.64 | $10.67 | 13,183 | — | — | — | — | — |
| 2005-11-30 | $10.92 | $10.97 | $10.51 | $10.52 | 26,812 | — | — | — | — | — |
| 2005-11-29 | $11.31 | $11.39 | $10.96 | $10.96 | 21,897 | — | — | — | — | — |
| 2005-11-28 | $11.30 | $11.30 | $11.25 | $11.25 | 447 | — | — | — | — | — |
| 2005-11-25 | $11.41 | $11.41 | $11.41 | $11.41 | — | — | — | — | — | — |
| 2005-11-23 | $11.52 | $11.52 | $11.41 | $11.41 | 1,564 | — | — | — | — | — |
| 2005-11-22 | $11.56 | $11.56 | $11.53 | $11.55 | 1,117 | — | — | — | — | — |
| 2005-11-21 | $11.82 | $11.82 | $11.82 | $11.82 | — | — | — | — | — | — |
| 2005-11-18 | $11.88 | $11.88 | $11.77 | $11.82 | 5,809 | — | — | — | — | — |
| 2005-11-17 | $11.52 | $11.68 | $11.52 | $11.67 | 3,128 | — | — | — | — | — |
| 2005-11-16 | $11.51 | $11.52 | $11.41 | $11.52 | 6,033 | — | — | — | — | — |
| 2005-11-15 | $11.79 | $11.79 | $11.56 | $11.56 | 670 | — | — | — | — | — |
| 2005-11-14 | $12.07 | $12.07 | $11.86 | $11.86 | 670 | — | — | — | — | — |
| 2005-11-11 | $12.16 | $12.16 | $11.92 | $11.92 | 3,352 | — | — | — | — | — |
| 2005-11-10 | $12.02 | $12.05 | $11.93 | $12.04 | 17,205 | — | — | — | — | — |
| 2005-11-09 | $12.08 | $12.15 | $12.08 | $12.15 | 1,117 | — | — | — | — | — |
| 2005-11-08 | $12.02 | $12.17 | $12.02 | $12.17 | 1,341 | — | — | — | — | — |
| 2005-11-07 | $11.84 | $12.04 | $11.84 | $12.04 | 13,183 | — | — | — | — | — |
| 2005-11-04 | $11.99 | $11.99 | $11.99 | $11.99 | — | — | — | — | — | — |
| 2005-11-03 | $11.99 | $11.99 | $11.99 | $11.99 | 223 | — | — | — | — | — |
| 2005-11-02 | $11.73 | $11.83 | $11.73 | $11.83 | 1,117 | — | — | — | — | — |
| 2005-11-01 | $11.82 | $11.82 | $11.82 | $11.82 | — | — | — | — | — | — |
| 2005-10-31 | $11.77 | $11.82 | $11.77 | $11.82 | 3,352 | — | — | — | — | — |
| 2005-10-28 | $11.78 | $11.78 | $11.78 | $11.78 | — | — | — | — | — | — |
| 2005-10-27 | $12.00 | $12.18 | $11.77 | $11.78 | 18,545 | — | — | — | — | — |
| 2005-10-26 | $12.13 | $12.13 | $11.93 | $11.93 | 670 | — | — | — | — | — |
| 2005-10-25 | $12.24 | $12.24 | $12.12 | $12.19 | 2,681 | — | — | — | — | — |
| 2005-10-24 | $12.06 | $12.13 | $12.06 | $12.13 | 894 | — | — | — | — | — |
| 2005-10-21 | $11.95 | $12.06 | $11.73 | $12.05 | 4,916 | — | — | — | — | — |
| 2005-10-20 | $11.84 | $11.95 | $11.84 | $11.95 | 2,905 | — | — | — | — | — |
| 2005-10-19 | $11.68 | $11.81 | $11.67 | $11.81 | 2,011 | — | — | — | — | — |
| 2005-10-18 | $11.76 | $11.81 | $11.76 | $11.78 | 1,117 | — | — | — | — | — |
| 2005-10-17 | $11.96 | $11.96 | $11.83 | $11.86 | 5,586 | — | — | — | — | — |
| 2005-10-14 | $11.82 | $11.84 | $11.58 | $11.84 | 6,256 | — | — | — | — | — |
| 2005-10-13 | $12.00 | $12.13 | $11.73 | $11.73 | 7,820 | — | — | — | — | — |
| 2005-10-12 | $12.27 | $12.42 | $11.99 | $12.06 | 24,354 | — | — | — | — | — |
| 2005-10-11 | $12.39 | $12.50 | $12.39 | $12.41 | 1,564 | — | — | — | — | — |
| 2005-10-10 | $12.35 | $12.39 | $12.35 | $12.39 | 894 | — | — | — | — | — |
| 2005-10-07 | $12.61 | $12.61 | $12.38 | $12.38 | 1,341 | — | — | — | — | — |
| 2005-10-06 | $12.72 | $12.83 | $12.62 | $12.62 | 1,787 | — | — | — | — | — |
| 2005-10-05 | $12.72 | $12.86 | $12.72 | $12.73 | 1,787 | — | — | — | — | — |
| 2005-10-04 | $12.87 | $12.87 | $12.71 | $12.72 | 1,564 | — | — | — | — | — |
| 2005-10-03 | $12.98 | $13.14 | $12.76 | $12.80 | 6,703 | — | — | — | — | — |
| 2005-09-30 | $12.47 | $12.83 | $12.46 | $12.83 | 3,352 | — | — | — | — | — |
| 2005-09-29 | $12.27 | $12.44 | $12.25 | $12.35 | 36,867 | — | — | — | — | — |
| 2005-09-28 | $12.29 | $12.29 | $12.29 | $12.29 | — | — | — | — | — | — |
| 2005-09-27 | $12.34 | $12.35 | $12.29 | $12.29 | 2,234 | — | — | — | — | — |
| 2005-09-26 | $12.46 | $12.46 | $12.45 | $12.45 | 1,564 | — | — | — | — | — |
| 2005-09-23 | $12.42 | $12.61 | $12.42 | $12.59 | 2,905 | — | — | — | — | — |
| 2005-09-22 | $12.51 | $12.51 | $12.32 | $12.33 | 4,245 | — | — | — | — | — |
| 2005-09-21 | $12.52 | $12.52 | $12.51 | $12.51 | 5,139 | — | — | — | — | — |
| 2005-09-20 | $12.47 | $12.76 | $12.47 | $12.76 | 2,234 | — | — | — | — | — |
| 2005-09-19 | $12.82 | $12.82 | $12.44 | $12.44 | 3,128 | — | — | — | — | — |
| 2005-09-16 | $12.82 | $12.82 | $12.82 | $12.82 | 223 | — | — | — | — | — |
| 2005-09-15 | $12.81 | $12.82 | $12.69 | $12.69 | 1,564 | — | — | — | — | — |
| 2005-09-14 | $12.67 | $12.98 | $12.67 | $12.89 | 5,586 | — | — | — | — | — |
| 2005-09-13 | $12.64 | $12.76 | $12.64 | $12.64 | 1,341 | — | — | — | — | — |
| 2005-09-12 | $12.10 | $12.59 | $12.10 | $12.56 | 4,245 | — | — | — | — | — |
| 2005-09-09 | $12.09 | $12.09 | $11.84 | $12.06 | 2,458 | — | — | — | — | — |
| 2005-09-08 | $12.46 | $12.64 | $12.14 | $12.14 | 3,575 | — | — | — | — | — |
| 2005-09-07 | $12.08 | $12.58 | $12.08 | $12.53 | 7,820 | — | — | — | $11.28 | — |
| 2005-09-06 | $23.61 | $23.97 | $23.61 | $23.97 | 2,458 | — | — | — | — | — |
| 2005-09-02 | $23.60 | $23.60 | $23.60 | $23.60 | 223 | — | — | — | — | — |
| 2005-09-01 | $23.38 | $23.57 | $23.27 | $23.57 | 1,564 | — | — | — | — | — |
| 2005-08-31 | $22.99 | $23.49 | $22.87 | $23.43 | 6,703 | — | — | — | — | — |
| 2005-08-30 | $22.64 | $23.03 | $22.64 | $23.03 | 2,234 | — | — | — | — | — |
| 2005-08-29 | $22.66 | $22.85 | $22.64 | $22.85 | 1,564 | — | — | — | — | — |
| 2005-08-26 | $22.65 | $22.65 | $22.65 | $22.65 | — | — | — | — | — | — |
| 2005-08-25 | $22.65 | $22.65 | $22.65 | $22.65 | 223 | — | — | — | — | — |
| 2005-08-24 | $22.66 | $22.83 | $22.62 | $22.62 | 1,564 | — | — | — | — | — |
| 2005-08-23 | $22.56 | $22.56 | $22.56 | $22.56 | 1,564 | — | — | — | — | — |
| 2005-08-22 | $22.21 | $22.56 | $22.21 | $22.43 | 3,798 | — | — | — | — | — |
| 2005-08-19 | $22.50 | $22.54 | $22.50 | $22.54 | 894 | — | — | — | — | — |
| 2005-08-18 | $22.57 | $22.62 | $22.46 | $22.46 | 1,117 | — | — | — | — | — |
| 2005-08-17 | $22.66 | $22.82 | $22.66 | $22.82 | 670 | — | — | — | — | — |
| 2005-08-16 | $22.66 | $22.66 | $22.43 | $22.43 | 1,341 | — | — | — | — | — |
| 2005-08-15 | $22.57 | $22.57 | $22.33 | $22.51 | 1,564 | — | — | — | — | — |
| 2005-08-12 | $22.55 | $22.81 | $22.45 | $22.45 | 1,117 | — | — | — | — | — |
| 2005-08-11 | $21.81 | $22.67 | $21.80 | $22.47 | 6,480 | — | — | — | — | — |
| 2005-08-10 | $21.70 | $21.81 | $21.70 | $21.81 | 1,117 | — | — | — | — | — |
| 2005-08-09 | $21.83 | $22.06 | $21.83 | $21.87 | 1,117 | — | — | — | — | — |
| 2005-08-08 | $21.87 | $21.87 | $21.62 | $21.71 | 1,564 | — | — | — | — | — |
| 2005-08-05 | $22.22 | $22.22 | $21.87 | $21.87 | 1,117 | — | — | — | — | — |
| 2005-08-04 | $22.26 | $22.38 | $22.20 | $22.38 | 2,458 | — | — | — | — | — |
| 2005-08-03 | $22.13 | $22.30 | $22.13 | $22.29 | 1,787 | — | — | — | — | — |
| 2005-08-02 | $22.05 | $22.49 | $22.05 | $22.29 | 3,352 | — | — | — | — | — |
| 2005-08-01 | $22.15 | $22.15 | $22.15 | $22.15 | — | — | — | — | — | — |
| 2005-07-29 | $22.40 | $22.40 | $22.15 | $22.15 | 894 | — | — | — | — | — |
| 2005-07-28 | $22.40 | $22.40 | $22.40 | $22.40 | 223 | — | — | — | — | — |
| 2005-07-27 | $22.66 | $22.66 | $22.25 | $22.61 | 3,128 | — | — | — | — | — |
| 2005-07-26 | $22.60 | $22.78 | $22.27 | $22.78 | 6,256 | — | — | — | — | — |
| 2005-07-25 | $22.67 | $22.78 | $22.47 | $22.47 | 2,905 | — | — | — | — | — |
| 2005-07-22 | $22.14 | $22.71 | $22.14 | $22.67 | 6,703 | — | — | — | — | — |
| 2005-07-21 | $21.97 | $22.06 | $21.68 | $22.06 | 4,022 | — | — | — | — | — |
| 2005-07-20 | $21.98 | $22.31 | $21.62 | $22.31 | 7,150 | — | — | — | — | — |
| 2005-07-19 | $21.81 | $21.97 | $21.80 | $21.97 | 1,117 | — | — | — | — | — |
| 2005-07-18 | $22.02 | $22.02 | $22.02 | $22.02 | 670 | — | — | — | — | — |
| 2005-07-15 | $22.02 | $22.03 | $22.01 | $22.01 | 2,905 | — | — | — | — | — |
| 2005-07-14 | $21.94 | $21.94 | $21.58 | $21.86 | 10,501 | — | — | — | — | — |
| 2005-07-13 | $22.16 | $22.16 | $22.16 | $22.16 | 223 | — | — | — | — | — |
| 2005-07-12 | $22.14 | $22.29 | $22.14 | $22.28 | 1,341 | — | — | — | — | — |
| 2005-07-11 | $22.02 | $22.11 | $21.98 | $22.04 | 5,362 | — | — | — | — | — |
| 2005-07-08 | $21.77 | $22.02 | $21.77 | $21.91 | 2,234 | — | — | — | — | — |
| 2005-07-07 | $21.57 | $21.75 | $21.57 | $21.75 | 1,341 | — | — | — | — | — |
| 2005-07-06 | $21.48 | $21.75 | $21.48 | $21.75 | 894 | — | — | — | — | — |
| 2005-07-05 | $21.59 | $21.59 | $21.28 | $21.57 | 3,798 | — | — | — | — | — |
| 2005-07-01 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2005-06-30 | $21.84 | $21.84 | $21.84 | $21.84 | — | — | — | — | — | — |
| 2005-06-29 | $21.84 | $21.84 | $21.84 | $21.84 | 223 | — | — | — | — | — |
| 2005-06-28 | $21.77 | $21.86 | $21.77 | $21.86 | 1,117 | — | — | — | — | — |
| 2005-06-27 | $22.22 | $22.22 | $21.77 | $21.77 | 2,011 | — | — | — | — | — |
| 2005-06-24 | $22.18 | $22.29 | $22.13 | $22.29 | 4,245 | — | — | — | — | — |
| 2005-06-23 | $22.27 | $22.29 | $22.15 | $22.29 | 3,575 | — | — | — | — | — |
| 2005-06-22 | $22.08 | $22.25 | $22.07 | $22.15 | 3,352 | — | — | — | — | — |
| 2005-06-21 | $21.92 | $22.02 | $21.90 | $22.02 | 2,234 | — | — | — | — | — |
| 2005-06-20 | $21.62 | $21.85 | $21.62 | $21.84 | 5,586 | — | — | — | — | — |
| 2005-06-17 | $21.31 | $21.77 | $21.17 | $21.77 | 18,545 | — | — | — | — | — |
| 2005-06-16 | $20.97 | $21.36 | $20.97 | $21.36 | 4,245 | — | — | — | — | — |
| 2005-06-15 | $21.01 | $21.08 | $21.01 | $21.08 | 1,341 | — | — | — | — | — |
| 2005-06-14 | $20.83 | $21.10 | $20.83 | $21.10 | 2,905 | — | — | — | — | — |
| 2005-06-13 | $20.81 | $20.81 | $20.81 | $20.81 | — | — | — | — | — | — |
| 2005-06-10 | $20.69 | $20.81 | $20.68 | $20.81 | 1,341 | — | — | — | — | — |
| 2005-06-09 | $20.39 | $20.61 | $20.39 | $20.61 | 3,575 | — | — | — | — | — |
| 2005-06-08 | $20.21 | $20.33 | $20.21 | $20.33 | 670 | — | — | — | — | — |
| 2005-06-07 | $20.15 | $20.39 | $20.10 | $20.10 | 2,681 | — | — | — | — | — |
| 2005-06-06 | $20.05 | $20.27 | $19.94 | $20.05 | 2,681 | — | — | — | — | — |
| 2005-06-03 | $20.26 | $20.37 | $20.04 | $20.04 | 2,905 | — | — | — | — | — |
| 2005-06-02 | $20.03 | $20.16 | $20.03 | $20.16 | 1,117 | — | — | — | — | — |
| 2005-06-01 | $20.04 | $20.04 | $20.04 | $20.04 | — | — | — | — | — | — |
| 2005-05-31 | $20.15 | $20.15 | $20.04 | $20.04 | 1,117 | — | — | — | — | — |
| 2005-05-27 | $20.22 | $20.22 | $20.22 | $20.22 | — | — | — | — | — | — |
| 2005-05-26 | $20.22 | $20.22 | $20.22 | $20.22 | — | — | — | — | — | — |
| 2005-05-25 | $20.37 | $20.37 | $20.18 | $20.22 | 2,011 | — | — | — | — | — |
| 2005-05-24 | $20.58 | $20.58 | $20.58 | $20.58 | — | — | — | — | — | — |
| 2005-05-23 | $20.44 | $20.58 | $20.22 | $20.58 | 2,681 | — | — | — | — | — |
| 2005-05-20 | $20.10 | $20.45 | $20.10 | $20.45 | 1,117 | — | — | — | — | — |
| 2005-05-19 | $19.77 | $20.10 | $19.77 | $19.94 | 2,458 | — | — | — | — | — |
| 2005-05-18 | $19.69 | $20.13 | $19.66 | $19.66 | 4,022 | — | — | — | — | — |
| 2005-05-17 | $19.66 | $19.69 | $19.55 | $19.60 | 4,245 | — | — | — | — | — |
| 2005-05-16 | $19.88 | $19.88 | $19.71 | $19.71 | 1,117 | — | — | — | — | — |
| 2005-05-13 | $20.22 | $20.33 | $19.99 | $19.99 | 4,022 | — | — | — | — | — |
| 2005-05-12 | $20.10 | $20.10 | $20.04 | $20.10 | 1,117 | — | — | — | — | — |
| 2005-05-11 | $20.66 | $20.66 | $20.22 | $20.22 | 2,011 | — | — | — | — | — |
| 2005-05-10 | $20.66 | $20.66 | $20.65 | $20.65 | 447 | — | — | — | — | — |
| 2005-05-09 | $20.66 | $20.84 | $20.64 | $20.84 | 2,458 | — | — | — | — | — |
| 2005-05-06 | $20.44 | $20.55 | $20.18 | $20.55 | 1,787 | — | — | — | — | — |
| 2005-05-05 | $20.33 | $20.33 | $20.22 | $20.22 | 894 | — | — | — | — | — |
| 2005-05-04 | $20.01 | $20.62 | $20.01 | $20.62 | 3,352 | — | — | — | — | — |
| 2005-05-03 | $19.76 | $19.99 | $19.76 | $19.99 | 1,564 | — | — | — | — | — |
| 2005-05-02 | $19.79 | $19.79 | $19.56 | $19.56 | 3,352 | — | — | — | — | — |
| 2005-04-29 | $19.77 | $19.88 | $19.66 | $19.72 | 2,681 | — | — | — | — | — |
| 2005-04-28 | $19.88 | $19.88 | $19.76 | $19.76 | 894 | — | — | — | — | — |
| 2005-04-27 | $19.76 | $20.05 | $19.76 | $19.91 | 4,916 | — | — | — | — | — |
| 2005-04-26 | $20.00 | $20.00 | $19.79 | $19.79 | 670 | — | — | — | — | — |
| 2005-04-25 | $20.12 | $20.18 | $20.00 | $20.18 | 3,575 | — | — | — | — | — |
| 2005-04-22 | $20.41 | $20.45 | $20.12 | $20.12 | 3,128 | — | — | — | — | — |
| 2005-04-21 | $19.92 | $20.32 | $19.92 | $20.32 | 3,798 | — | — | — | — | — |
| 2005-04-20 | $19.88 | $19.88 | $19.87 | $19.87 | 670 | — | — | — | — | — |
| 2005-04-19 | $19.99 | $20.09 | $19.92 | $19.92 | 1,787 | — | — | — | — | — |
| 2005-04-18 | $20.09 | $20.22 | $20.09 | $20.10 | 1,564 | — | — | — | — | — |
| 2005-04-15 | $20.31 | $20.43 | $20.10 | $20.10 | 4,692 | — | — | — | — | — |
| 2005-04-14 | $20.39 | $20.49 | $20.39 | $20.41 | 1,787 | — | — | — | — | — |
| 2005-04-13 | $20.25 | $20.35 | $20.25 | $20.27 | 894 | — | — | — | — | — |
| 2005-04-12 | $20.15 | $20.15 | $20.15 | $20.15 | — | — | — | — | — | — |
| 2005-04-11 | $20.11 | $20.22 | $20.09 | $20.15 | 1,564 | — | — | — | — | — |
| 2005-04-08 | $19.97 | $20.23 | $19.89 | $19.89 | 1,341 | — | — | — | — | — |
| 2005-04-07 | $19.83 | $19.83 | $19.72 | $19.83 | 3,798 | — | — | — | — | — |
| 2005-04-06 | $19.83 | $19.83 | $19.80 | $19.83 | 8,267 | — | — | — | — | — |
| 2005-04-05 | $19.83 | $19.83 | $19.67 | $19.67 | 13,853 | — | — | — | — | — |
| 2005-04-04 | $20.36 | $20.63 | $19.80 | $19.81 | 10,948 | — | — | — | — | — |
| 2005-04-01 | $20.62 | $20.77 | $20.54 | $20.68 | 2,458 | — | — | — | — | — |
| 2005-03-31 | $20.51 | $20.61 | $20.41 | $20.59 | 2,234 | — | — | — | — | — |
| 2005-03-30 | $20.54 | $20.84 | $20.54 | $20.61 | 2,905 | — | — | — | — | — |
| 2005-03-29 | $20.73 | $20.79 | $20.63 | $20.63 | 2,905 | — | — | — | — | — |
| 2005-03-28 | $20.77 | $20.92 | $20.77 | $20.81 | 1,787 | — | — | — | — | — |
| 2005-03-24 | $21.05 | $21.31 | $20.93 | $21.02 | 3,352 | — | — | — | — | — |
| 2005-03-23 | $21.43 | $21.43 | $20.80 | $20.98 | 8,491 | — | — | — | — | — |
| 2005-03-22 | $21.59 | $21.59 | $21.59 | $21.59 | 223 | — | — | — | — | — |
| 2005-03-21 | $21.46 | $21.69 | $21.46 | $21.49 | 2,234 | — | — | — | — | — |
| 2005-03-18 | $21.36 | $21.36 | $21.26 | $21.28 | 2,905 | — | — | — | — | — |
| 2005-03-17 | $21.55 | $21.57 | $21.44 | $21.44 | 2,234 | — | — | — | — | — |
| 2005-03-16 | $21.61 | $21.68 | $21.28 | $21.49 | 6,256 | — | — | — | — | — |
| 2005-03-15 | $22.12 | $22.12 | $21.71 | $21.71 | 2,011 | — | — | — | — | — |
| 2005-03-14 | $22.16 | $22.18 | $22.16 | $22.17 | 894 | — | — | — | — | — |
| 2005-03-11 | $22.36 | $22.44 | $21.94 | $22.21 | 3,575 | — | — | — | — | — |
| 2005-03-10 | $22.18 | $22.30 | $22.17 | $22.30 | 1,117 | — | — | — | — | — |
| 2005-03-09 | $22.02 | $22.49 | $22.02 | $22.35 | 16,534 | — | — | — | — | — |
| 2005-03-08 | $21.48 | $22.02 | $21.48 | $21.90 | 8,937 | — | — | — | — | — |
| 2005-03-07 | $21.59 | $21.59 | $21.23 | $21.23 | 6,703 | — | — | — | — | — |
| 2005-03-04 | $21.31 | $21.49 | $21.31 | $21.38 | 2,458 | — | — | — | — | — |
| 2005-03-03 | $21.12 | $21.30 | $21.08 | $21.30 | 2,458 | — | — | — | — | — |
| 2005-03-02 | $20.88 | $21.28 | $20.88 | $21.20 | 5,139 | — | — | — | — | — |
| 2005-03-01 | $20.57 | $20.76 | $20.57 | $20.63 | 4,022 | — | — | — | — | — |
| 2005-02-28 | $20.40 | $20.47 | $20.36 | $20.42 | 5,809 | — | — | — | — | — |
| 2005-02-25 | $20.37 | $20.37 | $20.30 | $20.34 | 2,234 | — | — | — | — | — |
| 2005-02-24 | $20.48 | $20.50 | $20.36 | $20.41 | 4,022 | — | — | — | — | — |
| 2005-02-23 | $20.68 | $20.78 | $20.41 | $20.46 | 10,055 | — | — | — | — | — |
| 2005-02-22 | $21.04 | $21.04 | $20.50 | $20.54 | 4,692 | — | — | — | — | — |
| 2005-02-18 | $21.25 | $21.25 | $21.08 | $21.08 | 1,564 | — | — | — | — | — |
| 2005-02-17 | $21.26 | $21.26 | $21.17 | $21.17 | 2,234 | — | — | — | — | — |
| 2005-02-16 | $21.46 | $22.15 | $21.31 | $21.33 | 21,450 | — | — | — | — | — |
| 2005-02-15 | $21.18 | $21.47 | $21.18 | $21.28 | 2,234 | — | — | — | — | — |
| 2005-02-14 | $21.47 | $21.47 | $21.02 | $21.10 | 5,586 | — | — | — | — | — |
| 2005-02-11 | $21.35 | $21.65 | $21.22 | $21.49 | 4,469 | — | — | — | — | — |
| 2005-02-10 | $21.12 | $21.12 | $21.11 | $21.11 | 670 | — | — | — | — | — |
| 2005-02-09 | $21.33 | $21.33 | $21.10 | $21.10 | 1,564 | — | — | — | — | — |
| 2005-02-08 | $21.48 | $21.48 | $21.42 | $21.46 | 1,117 | — | — | — | — | — |
| 2005-02-07 | $21.47 | $21.75 | $21.38 | $21.38 | 9,831 | — | — | — | — | — |
| 2005-02-04 | $21.28 | $21.43 | $21.28 | $21.43 | 894 | — | — | — | — | — |
| 2005-02-03 | $21.42 | $21.42 | $21.10 | $21.27 | 2,458 | — | — | — | — | — |
| 2005-02-02 | $21.33 | $21.42 | $21.33 | $21.42 | 894 | — | — | — | — | — |
| 2005-02-01 | $21.48 | $21.55 | $21.37 | $21.37 | 2,458 | — | — | — | — | — |
| 2005-01-31 | $21.34 | $21.60 | $21.34 | $21.44 | 4,916 | — | — | — | — | — |
| 2005-01-28 | $21.32 | $21.34 | $21.32 | $21.34 | 894 | — | — | — | — | — |
| 2005-01-27 | $21.63 | $21.63 | $21.06 | $21.26 | 5,809 | — | — | — | — | — |
| 2005-01-26 | $21.78 | $21.78 | $21.66 | $21.73 | 1,564 | — | — | — | — | — |
| 2005-01-25 | $21.71 | $21.72 | $21.71 | $21.72 | 670 | — | — | — | — | — |
| 2005-01-24 | $21.27 | $21.70 | $21.27 | $21.70 | 4,245 | — | — | — | — | — |
| 2005-01-21 | $21.04 | $21.18 | $21.04 | $21.18 | 2,458 | — | — | — | — | — |
| 2005-01-20 | $21.06 | $21.19 | $21.06 | $21.19 | 3,128 | — | — | — | — | — |
| 2005-01-19 | $21.03 | $21.26 | $21.03 | $21.24 | 3,128 | — | — | — | — | — |
| 2005-01-18 | $20.81 | $21.01 | $20.81 | $20.86 | 4,022 | — | — | — | — | — |
| 2005-01-14 | $20.57 | $20.78 | $20.57 | $20.78 | 2,905 | — | — | — | — | — |
| 2005-01-13 | $20.56 | $20.56 | $20.48 | $20.48 | 894 | — | — | — | — | — |
| 2005-01-12 | $20.82 | $20.83 | $20.56 | $20.77 | 1,564 | — | — | — | — | — |
| 2005-01-11 | $20.70 | $20.80 | $20.59 | $20.80 | 2,234 | — | — | — | — | — |
| 2005-01-10 | $20.81 | $20.81 | $20.74 | $20.74 | 1,787 | — | — | — | — | — |
| 2005-01-07 | $20.92 | $20.92 | $20.83 | $20.84 | 2,458 | — | — | — | — | — |
| 2005-01-06 | $21.04 | $21.04 | $20.86 | $20.86 | 2,011 | — | — | — | — | — |
| 2005-01-05 | $21.31 | $21.31 | $21.08 | $21.08 | 3,798 | — | — | — | — | — |
| 2005-01-04 | $21.86 | $21.89 | $21.30 | $21.35 | 2,681 | — | — | — | — | — |
| 2005-01-03 | $21.74 | $21.74 | $21.63 | $21.63 | 447 | — | — | — | — | — |
| 2004-12-31 | $21.93 | $21.93 | $21.93 | $21.93 | — | — | — | — | — | — |
| 2004-12-30 | $21.93 | $21.93 | $21.93 | $21.93 | 670 | — | — | — | — | — |
| 2004-12-29 | $22.03 | $22.03 | $22.03 | $22.03 | — | — | — | — | — | — |
| 2004-12-28 | $21.77 | $22.03 | $21.77 | $22.03 | 2,011 | — | — | — | — | — |
| 2004-12-27 | $21.76 | $21.82 | $21.51 | $21.82 | 5,586 | — | — | — | — | — |
| 2004-12-23 | $21.82 | $21.82 | $21.82 | $21.82 | 223 | — | — | — | — | — |
| 2004-12-22 | $21.93 | $21.93 | $21.93 | $21.93 | 223 | — | — | — | — | — |
| 2004-12-21 | $21.95 | $21.95 | $21.95 | $21.95 | 447 | — | — | — | — | — |
| 2004-12-20 | $22.07 | $22.07 | $21.85 | $21.96 | 1,564 | — | — | — | — | — |
| 2004-12-17 | $21.72 | $21.96 | $21.72 | $21.96 | 2,011 | — | — | — | — | — |
| 2004-12-16 | $21.72 | $21.72 | $21.49 | $21.60 | 2,905 | — | — | — | — | — |
| 2004-12-15 | $21.61 | $21.82 | $21.61 | $21.81 | 3,352 | — | — | — | — | — |
| 2004-12-14 | $21.39 | $21.59 | $21.39 | $21.59 | 4,022 | — | — | — | — | — |
| 2004-12-13 | $21.30 | $21.30 | $21.30 | $21.30 | 447 | — | — | — | — | — |
| 2004-12-10 | $21.08 | $21.08 | $21.08 | $21.08 | 447 | — | — | — | — | — |
| 2004-12-09 | $21.00 | $21.19 | $21.00 | $21.19 | 670 | — | — | — | — | — |
| 2004-12-08 | $21.00 | $21.15 | $21.00 | $21.15 | 670 | — | — | — | — | — |
| 2004-12-07 | $20.78 | $20.78 | $20.78 | $20.78 | — | — | — | — | — | — |
| 2004-12-06 | $21.12 | $21.12 | $20.78 | $20.78 | 670 | — | — | — | — | — |
| 2004-12-03 | $20.70 | $21.12 | $20.59 | $20.97 | 10,278 | — | — | — | — | — |
| 2004-12-02 | $20.77 | $20.77 | $20.14 | $20.50 | 18,545 | — | — | — | — | — |
| 2004-12-01 | $20.48 | $21.51 | $20.48 | $20.87 | 50,943 | — | — | — | — | — |
| 2004-11-30 | $19.97 | $20.45 | $19.97 | $20.45 | 15,864 | — | — | — | — | — |
| 2004-11-29 | $19.73 | $19.94 | $19.73 | $19.94 | 5,809 | — | — | — | — | — |
| 2004-11-26 | $19.72 | $19.72 | $19.72 | $19.72 | — | — | — | — | — | — |
| 2004-11-24 | $19.50 | $19.72 | $19.50 | $19.72 | 894 | — | — | — | — | — |
| 2004-11-23 | $19.44 | $19.44 | $19.44 | $19.44 | — | — | — | — | — | — |
| 2004-11-22 | $19.49 | $19.49 | $19.44 | $19.44 | 447 | — | — | — | — | — |
| 2004-11-19 | $19.69 | $19.69 | $19.61 | $19.61 | 1,564 | — | — | — | — | — |
| 2004-11-18 | $19.69 | $19.73 | $19.37 | $19.73 | 1,341 | — | — | — | — | — |
| 2004-11-17 | $19.28 | $19.69 | $19.28 | $19.61 | 7,820 | — | — | — | — | — |
| 2004-11-16 | $19.33 | $19.38 | $19.18 | $19.38 | 2,458 | — | — | — | — | — |
| 2004-11-15 | $18.94 | $19.35 | $18.94 | $19.33 | 11,172 | — | — | — | — | — |
| 2004-11-12 | $18.15 | $18.93 | $18.15 | $18.77 | 16,534 | — | — | — | — | — |
| 2004-11-11 | $18.27 | $18.38 | $18.26 | $18.26 | 2,905 | — | — | — | — | — |
| 2004-11-10 | $18.05 | $18.26 | $17.85 | $18.09 | 6,480 | — | — | — | — | — |
| 2004-11-09 | $17.94 | $18.21 | $17.94 | $17.97 | 7,373 | — | — | — | — | — |
| 2004-11-08 | $17.71 | $17.93 | $17.70 | $17.70 | 4,469 | — | — | — | — | — |
| 2004-11-05 | $17.68 | $17.68 | $17.68 | $17.68 | — | — | — | — | — | — |
| 2004-11-04 | $17.55 | $17.68 | $17.55 | $17.68 | 1,787 | — | — | — | — | — |
| 2004-11-03 | $17.47 | $17.47 | $17.47 | $17.47 | — | — | — | — | — | — |
| 2004-11-02 | $17.34 | $17.54 | $17.34 | $17.47 | 2,905 | — | — | — | — | — |
| 2004-11-01 | $17.45 | $17.45 | $17.45 | $17.45 | 223 | — | — | — | — | — |
| 2004-10-29 | $17.11 | $17.31 | $17.11 | $17.31 | 2,011 | — | — | — | — | — |
| 2004-10-28 | $17.04 | $17.04 | $17.04 | $17.04 | 223 | — | — | — | — | — |
| 2004-10-27 | $16.72 | $17.03 | $16.72 | $17.03 | 1,341 | — | — | — | — | — |
| 2004-10-26 | $16.78 | $16.78 | $16.78 | $16.78 | 223 | — | — | — | — | — |
| 2004-10-25 | $16.95 | $16.95 | $16.77 | $16.77 | 1,341 | — | — | — | — | — |
| 2004-10-22 | $16.98 | $16.98 | $16.96 | $16.96 | 1,117 | — | — | — | — | — |
| 2004-10-21 | $17.17 | $17.31 | $17.07 | $17.07 | 6,927 | — | — | — | — | — |
| 2004-10-20 | $16.56 | $17.11 | $16.50 | $16.96 | 8,267 | — | — | — | — | — |
| 2004-10-19 | $16.61 | $16.68 | $16.56 | $16.56 | 1,564 | — | — | — | — | — |
| 2004-10-18 | $16.81 | $16.81 | $16.60 | $16.65 | 3,798 | — | — | — | — | — |
| 2004-10-15 | $16.98 | $16.98 | $16.83 | $16.83 | 2,234 | — | — | — | — | — |
| 2004-10-14 | $17.25 | $17.25 | $17.00 | $17.00 | 2,905 | — | — | — | — | — |
| 2004-10-13 | $17.34 | $17.38 | $17.25 | $17.25 | 2,011 | — | — | — | — | — |
| 2004-10-12 | $17.00 | $17.34 | $16.90 | $17.26 | 8,267 | — | — | — | — | — |
| 2004-10-11 | $17.06 | $17.06 | $16.83 | $16.83 | 4,022 | — | — | — | — | — |
| 2004-10-08 | $17.23 | $17.23 | $17.05 | $17.05 | 3,128 | — | — | — | — | — |
| 2004-10-07 | $17.42 | $17.48 | $17.21 | $17.22 | 4,692 | — | — | — | — | — |
| 2004-10-06 | $16.85 | $17.43 | $16.85 | $17.43 | 14,747 | — | — | — | — | — |
| 2004-10-05 | $16.64 | $16.85 | $16.64 | $16.85 | 4,692 | — | — | — | — | — |
| 2004-10-04 | $16.53 | $16.64 | $16.52 | $16.64 | 2,011 | — | — | — | — | — |
| 2004-10-01 | $16.20 | $16.51 | $16.20 | $16.51 | 4,245 | — | — | — | — | — |
| 2004-09-30 | $15.84 | $16.24 | $15.78 | $16.24 | 4,469 | — | — | — | — | — |
| 2004-09-29 | $16.03 | $16.03 | $16.03 | $16.03 | 223 | — | — | — | — | — |
| 2004-09-28 | $16.02 | $16.26 | $15.85 | $16.03 | 22,120 | — | — | — | — | — |
| 2004-09-27 | $15.89 | $15.89 | $15.89 | $15.89 | — | — | — | — | — | — |
| 2004-09-24 | $15.91 | $15.92 | $15.89 | $15.89 | 6,033 | — | — | — | — | — |
| 2004-09-23 | $16.01 | $16.01 | $15.96 | $15.96 | 894 | — | — | — | — | — |
| 2004-09-22 | $15.94 | $16.14 | $15.91 | $16.01 | 6,480 | — | — | — | — | — |
| 2004-09-21 | $16.07 | $16.07 | $15.94 | $16.03 | 3,128 | — | — | — | — | — |
| 2004-09-20 | $16.48 | $16.48 | $16.05 | $16.05 | 3,352 | — | — | — | — | — |
| 2004-09-17 | $16.35 | $16.35 | $16.35 | $16.35 | 447 | — | — | — | — | — |
| 2004-09-16 | $16.38 | $16.49 | $16.38 | $16.49 | 1,341 | — | — | — | — | — |
| 2004-09-15 | $16.16 | $16.38 | $16.16 | $16.38 | 1,564 | — | — | — | — | — |
| 2004-09-14 | $16.38 | $16.49 | $16.16 | $16.38 | 12,736 | — | — | — | — | — |
| 2004-09-13 | $16.60 | $16.60 | $16.26 | $16.45 | 9,161 | — | — | — | — | — |
| 2004-09-10 | $16.57 | $16.59 | $16.34 | $16.59 | 5,809 | — | — | — | — | — |
| 2004-09-09 | $16.56 | $16.58 | $16.38 | $16.58 | 5,139 | — | — | — | — | — |
| 2004-09-08 | $16.38 | $16.56 | $16.28 | $16.56 | 29,047 | — | — | — | — | — |
| 2004-09-07 | $16.38 | $16.38 | $16.18 | $16.18 | 4,245 | — | — | — | — | — |
| 2004-09-03 | $16.31 | $16.36 | $16.30 | $16.36 | 2,458 | — | — | — | — | — |
| 2004-09-02 | $16.04 | $16.44 | $15.97 | $16.29 | 32,622 | — | — | — | — | — |
| 2004-09-01 | $15.93 | $16.00 | $15.76 | $15.80 | 9,608 | — | — | — | — | — |
| 2004-08-31 | $15.66 | $16.11 | $15.53 | $15.95 | 104,791 | — | — | — | — | — |
| 2004-08-30 | $15.91 | $15.95 | $15.66 | $15.66 | 15,417 | — | — | — | — | — |
| 2004-08-27 | $16.14 | $16.14 | $15.91 | $15.91 | 2,905 | — | — | — | — | — |
| 2004-08-26 | $16.12 | $16.20 | $16.04 | $16.04 | 2,011 | — | — | — | — | — |
| 2004-08-25 | $16.18 | $16.18 | $16.17 | $16.17 | 447 | — | — | — | — | — |
| 2004-08-24 | $16.22 | $16.22 | $16.22 | $16.22 | 223 | — | — | — | — | — |
| 2004-08-23 | $16.33 | $16.60 | $16.04 | $16.40 | 35,526 | — | — | — | — | — |
| 2004-08-20 | $15.89 | $16.34 | $15.89 | $16.34 | 8,267 | — | — | — | — | — |
| 2004-08-19 | $15.83 | $15.87 | $15.78 | $15.87 | 8,937 | — | — | — | — | — |
| 2004-08-18 | $15.84 | $15.89 | $15.83 | $15.87 | 25,695 | — | — | — | — | — |
| 2004-08-17 | $15.51 | $16.14 | $15.24 | $15.84 | 42,676 | — | — | — | — | — |
| 2004-08-16 | $15.64 | $16.09 | $15.52 | $15.66 | 27,036 | — | — | — | — | — |
| 2004-08-13 | $15.55 | $15.84 | $15.34 | $15.63 | 35,303 | — | — | — | — | — |
| 2004-08-12 | $15.66 | $15.66 | $15.55 | $15.55 | 6,033 | — | — | — | — | — |
| 2004-08-11 | $15.75 | $15.78 | $15.66 | $15.71 | 8,937 | — | — | — | — | — |
| 2004-08-10 | $15.84 | $15.86 | $15.80 | $15.83 | 10,948 | — | — | — | — | — |
| 2004-08-09 | $16.17 | $16.17 | $15.87 | $15.87 | 16,311 | — | — | — | — | — |
| 2004-08-06 | $16.20 | $16.20 | $16.11 | $16.11 | 2,681 | — | — | — | — | — |
| 2004-08-05 | $16.44 | $16.44 | $16.20 | $16.20 | 14,747 | — | — | — | — | — |
| 2004-08-04 | $16.62 | $16.62 | $16.40 | $16.40 | 5,139 | — | — | — | — | — |
| 2004-08-03 | $16.69 | $16.85 | $16.63 | $16.63 | 3,575 | — | — | — | — | — |
| 2004-08-02 | $16.83 | $16.83 | $16.69 | $16.69 | 2,905 | — | — | — | — | — |
| 2004-07-30 | $16.90 | $16.90 | $16.85 | $16.85 | 1,564 | — | — | — | — | — |
| 2004-07-29 | $17.29 | $17.29 | $16.94 | $16.94 | 13,630 | — | — | — | — | — |
| 2004-07-28 | $17.36 | $17.36 | $17.31 | $17.31 | 1,564 | — | — | — | — | — |
| 2004-07-27 | $17.49 | $17.49 | $17.45 | $17.45 | 447 | — | — | — | — | — |
| 2004-07-26 | $18.46 | $18.46 | $17.45 | $17.45 | 15,417 | — | — | — | $1.18 | — |
| 2004-07-23 | $18.32 | $18.32 | $18.19 | $18.19 | 2,905 | — | — | — | — | — |
| 2004-07-22 | $18.39 | $18.39 | $18.28 | $18.28 | 1,117 | — | — | — | — | — |
| 2004-07-21 | $18.34 | $18.39 | $18.34 | $18.39 | 2,905 | — | — | — | — | — |
| 2004-07-20 | $18.33 | $18.33 | $18.33 | $18.33 | 447 | — | — | — | — | — |
| 2004-07-19 | $18.32 | $18.32 | $18.32 | $18.32 | 447 | — | — | — | — | — |
| 2004-07-16 | $18.26 | $18.27 | $18.26 | $18.27 | 447 | — | — | — | — | — |
| 2004-07-15 | $18.25 | $18.25 | $18.16 | $18.16 | 2,011 | — | — | — | — | — |
| 2004-07-14 | $18.17 | $18.17 | $18.17 | $18.17 | 223 | — | — | — | — | — |
| 2004-07-13 | $18.09 | $18.09 | $18.09 | $18.09 | — | — | — | — | — | — |
| 2004-07-12 | $18.19 | $18.26 | $18.09 | $18.09 | 3,352 | — | — | — | — | — |
| 2004-07-09 | $18.11 | $18.26 | $18.11 | $18.23 | 1,341 | — | — | — | — | — |
| 2004-07-08 | $17.91 | $18.20 | $17.76 | $18.20 | 8,937 | — | — | — | — | — |
| 2004-07-07 | $17.99 | $18.00 | $17.99 | $17.99 | 2,234 | — | — | — | — | — |
| 2004-07-06 | $18.10 | $18.10 | $18.00 | $18.00 | 2,011 | — | — | — | — | — |
| 2004-07-02 | $18.13 | $18.13 | $18.10 | $18.12 | 2,458 | — | — | — | — | — |
| 2004-07-01 | $18.35 | $18.35 | $18.14 | $18.14 | 2,011 | — | — | — | — | — |
| 2004-06-30 | $17.67 | $18.34 | $17.36 | $18.34 | 99,205 | — | — | — | — | — |
| 2004-06-29 | $17.70 | $17.72 | $17.45 | $17.62 | 11,619 | — | — | — | — | — |
| 2004-06-28 | $17.70 | $17.70 | $17.70 | $17.70 | 1,341 | — | — | — | — | — |
| 2004-06-25 | $17.86 | $17.86 | $17.68 | $17.68 | 3,128 | — | — | — | — | — |
| 2004-06-24 | $17.91 | $17.91 | $17.85 | $17.85 | 2,011 | — | — | — | — | — |
| 2004-06-23 | $17.91 | $17.91 | $17.91 | $17.91 | 1,117 | — | — | — | — | — |
| 2004-06-22 | $18.01 | $18.01 | $17.92 | $17.92 | 1,564 | — | — | — | — | — |
| 2004-06-21 | $18.01 | $18.11 | $18.01 | $18.02 | 670 | — | — | — | — | — |
| 2004-06-18 | $18.06 | $18.07 | $18.04 | $18.04 | 1,341 | — | — | — | — | — |
| 2004-06-17 | $18.10 | $18.10 | $18.08 | $18.08 | 1,117 | — | — | — | — | — |
| 2004-06-16 | $18.15 | $18.15 | $18.13 | $18.13 | 1,341 | — | — | — | — | — |
| 2004-06-15 | $18.28 | $18.28 | $18.24 | $18.24 | 447 | — | — | — | — | — |
| 2004-06-14 | $18.35 | $18.35 | $18.35 | $18.35 | 447 | — | — | — | — | — |
| 2004-06-10 | $18.39 | $18.46 | $18.21 | $18.33 | 2,905 | — | — | — | — | — |
| 2004-06-09 | $18.46 | $18.46 | $18.24 | $18.26 | 5,362 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.