Alstom (AOMFF) Exchange: PINK
Data as of April 26, 2024
$16.53 ($0.00) 0.00%
Alstom - Daily Information
Click for more stock information on Alstom.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.53 |
| Previous Close | $16.53 |
| High | $16.53 |
| Low | $16.53 |
| Adjusted Open | $16.53 |
| Previous Adjusted Close | $16.53 |
| Adjusted High | $16.53 |
| Adjusted Low | $16.53 |
About Alstom (AOMFF)
No Description Available
Invest in Alstom (AOMFF)
Historical Stock Data for Alstom (AOMFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 25 |
| 2024-04-25 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-04-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2024-04-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 25 |
| 2024-04-22 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 25 |
| 2024-04-19 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 25 |
| 2024-04-18 | $16.07 | $16.30 | $16.07 | $16.15 | $16.15 | 4,690 |
| 2024-04-17 | $15.50 | $15.50 | $14.85 | $15.15 | $15.15 | 9,170 |
| 2024-04-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2024-04-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 5 |
| 2024-04-12 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 60 |
| 2024-04-11 | $16.15 | $16.15 | $15.98 | $16.12 | $16.12 | 1,110 |
| 2024-04-10 | $16.00 | $16.50 | $15.96 | $16.06 | $16.06 | 10,181 |
| 2024-04-09 | $15.75 | $16.22 | $15.75 | $16.22 | $16.22 | 2,729 |
| 2024-04-08 | $15.04 | $15.04 | $15.00 | $15.04 | $15.04 | 1,300 |
| 2024-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 400 |
| 2024-04-04 | $15.28 | $15.28 | $14.96 | $15.04 | $15.04 | 400 |
| 2024-04-03 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-04-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-04-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2024-03-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 21 |
| 2024-03-27 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 8,000 |
| 2024-03-26 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2024-03-25 | $14.57 | $14.57 | $14.26 | $14.49 | $14.49 | 10,749 |
| 2024-03-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 100 |
| 2024-03-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 113 |
| 2024-03-20 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 9,400 |
| 2024-03-19 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 100 |
| 2024-03-18 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 6,900 |
| 2024-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 20 |
| 2024-03-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-03-13 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2024-03-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 20 |
| 2024-03-11 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 20 |
| 2024-03-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 113 |
| 2024-03-07 | $13.11 | $13.21 | $13.11 | $13.21 | $13.21 | 7,845 |
| 2024-03-06 | $13.00 | $13.05 | $13.00 | $13.05 | $13.05 | 5,100 |
| 2024-03-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2024-03-04 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2024-03-01 | $13.13 | $13.13 | $13.12 | $13.12 | $13.12 | 200 |
| 2024-02-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-02-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 20 |
| 2024-02-27 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 2,000 |
| 2024-02-26 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 2,000 |
| 2024-02-23 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 40 |
| 2024-02-22 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-16 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-15 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-02-13 | $12.14 | $12.24 | $12.14 | $12.24 | $12.24 | 136 |
| 2024-02-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-02-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 7,091 |
| 2024-02-08 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 102 |
| 2024-02-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2024-02-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 11,700 |
| 2024-02-05 | $12.60 | $12.60 | $12.46 | $12.46 | $12.46 | 145 |
| 2024-02-02 | $12.74 | $13.14 | $12.74 | $13.14 | $13.14 | 500 |
| 2024-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 871 |
| 2024-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 50 |
| 2024-01-30 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2024-01-29 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2024-01-26 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 1,670 |
| 2024-01-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2,343 |
| 2024-01-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 7,500 |
| 2024-01-23 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2024-01-22 | $12.47 | $12.47 | $12.28 | $12.28 | $12.28 | 7,500 |
| 2024-01-19 | $11.97 | $11.97 | $11.93 | $11.95 | $11.95 | 266 |
| 2024-01-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-01-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 45 |
| 2024-01-16 | $12.52 | $12.52 | $12.39 | $12.39 | $12.39 | 5,126 |
| 2024-01-12 | $12.88 | $13.07 | $12.88 | $13.07 | $13.07 | 7,400 |
| 2024-01-11 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2024-01-10 | $12.90 | $12.90 | $12.86 | $12.86 | $12.86 | 5,390 |
| 2024-01-09 | $12.99 | $12.99 | $12.80 | $12.80 | $12.80 | 1,055 |
| 2024-01-08 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 100 |
| 2024-01-05 | $12.26 | $12.35 | $12.20 | $12.35 | $12.35 | 5,052 |
| 2024-01-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 2 |
| 2024-01-03 | $12.00 | $12.23 | $11.71 | $12.23 | $12.23 | 371 |
| 2024-01-02 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 100 |
| 2023-12-29 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 4 |
| 2023-12-28 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 1 |
| 2023-12-27 | $13.49 | $13.56 | $13.36 | $13.36 | $13.36 | 454 |
| 2023-12-26 | $13.50 | $13.50 | $13.01 | $13.01 | $13.01 | 75 |
| 2023-12-22 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 850 |
| 2023-12-19 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2023-12-18 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2023-12-15 | $12.95 | $13.27 | $12.95 | $13.27 | $13.27 | 180 |
| 2023-12-14 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 325 |
| 2023-12-13 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-12-12 | $12.23 | $12.23 | $12.04 | $12.04 | $12.04 | 40 |
| 2023-12-11 | $12.28 | $12.32 | $12.28 | $12.32 | $12.32 | 80 |
| 2023-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-12-07 | $12.70 | $12.70 | $12.60 | $12.60 | $12.60 | 1,700 |
| 2023-12-06 | $12.35 | $12.35 | $12.10 | $12.35 | $12.35 | 1,819 |
| 2023-12-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1 |
| 2023-12-04 | $12.50 | $12.58 | $12.46 | $12.58 | $12.58 | 443 |
| 2023-12-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-11-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2023-11-29 | $13.05 | $13.06 | $12.55 | $12.55 | $12.55 | 23,974 |
| 2023-11-28 | $12.64 | $13.42 | $12.64 | $13.12 | $13.12 | 116,560 |
| 2023-11-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2023-11-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 50 |
| 2023-11-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,115 |
| 2023-11-21 | $14.00 | $14.00 | $13.48 | $13.48 | $13.48 | 6 |
| 2023-11-20 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2023-11-17 | $13.82 | $13.82 | $13.67 | $13.67 | $13.67 | 360 |
| 2023-11-16 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-11-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1 |
| 2023-11-14 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-11-13 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-11-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 50 |
| 2023-11-09 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-11-08 | $15.29 | $15.29 | $14.75 | $14.75 | $14.75 | 176 |
| 2023-11-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 220 |
| 2023-11-06 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 8 |
| 2023-11-03 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 10,200 |
| 2023-11-02 | $14.52 | $14.52 | $14.20 | $14.20 | $14.20 | 291 |
| 2023-11-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 7 |
| 2023-10-31 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 125 |
| 2023-10-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-10-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-10-26 | $12.93 | $12.93 | $12.20 | $12.20 | $12.20 | 6,377 |
| 2023-10-25 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-10-24 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 25 |
| 2023-10-23 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-10-20 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 50 |
| 2023-10-19 | $13.23 | $13.23 | $13.16 | $13.16 | $13.16 | 2,224 |
| 2023-10-18 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2023-10-17 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2023-10-16 | $13.45 | $13.67 | $13.45 | $13.67 | $13.67 | 9,123 |
| 2023-10-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 10 |
| 2023-10-12 | $14.38 | $14.38 | $13.99 | $13.99 | $13.99 | 280 |
| 2023-10-11 | $14.45 | $14.45 | $14.32 | $14.32 | $14.32 | 340 |
| 2023-10-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 27 |
| 2023-10-09 | $13.90 | $14.10 | $13.90 | $14.10 | $14.10 | 2,570 |
| 2023-10-06 | $13.65 | $14.25 | $13.33 | $14.25 | $14.25 | 10,200 |
| 2023-10-05 | $14.90 | $15.18 | $13.80 | $14.34 | $14.34 | 1,656 |
| 2023-10-04 | $22.39 | $22.39 | $18.76 | $19.00 | $19.00 | 3,115 |
| 2023-10-03 | $22.38 | $22.55 | $22.38 | $22.55 | $22.55 | 115 |
| 2023-10-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-09-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-09-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-09-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2023-09-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-09-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-09-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-09-21 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 288 |
| 2023-09-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-09-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-09-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 38 |
| 2023-09-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-09-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-09-13 | $25.00 | $25.00 | $24.90 | $24.90 | $24.90 | 725 |
| 2023-09-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-09-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2023-09-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2023-09-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 50 |
| 2023-09-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-09-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-09-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-08-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-08-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1 |
| 2023-08-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-08-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-08-25 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-08-24 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-08-23 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 980 |
| 2023-08-22 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-08-21 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 20 |
| 2023-08-18 | $27.00 | $27.00 | $26.18 | $26.18 | $26.18 | 407 |
| 2023-08-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-08-16 | $28.00 | $28.25 | $27.76 | $27.76 | $27.76 | 312 |
| 2023-08-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-08-14 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 6 |
| 2023-08-11 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-08-10 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 1,663 |
| 2023-08-09 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-08 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-07 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-04 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-03 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-08-01 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2023-07-31 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 23 |
| 2023-07-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 7 |
| 2023-07-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-25 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-24 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-21 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-18 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-07-17 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 4 |
| 2023-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-07-11 | $28.76 | $28.76 | $28.75 | $28.75 | $28.75 | 52 |
| 2023-07-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3 |
| 2023-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-06 | $28.45 | $28.45 | $27.00 | $27.00 | $27.00 | 108 |
| 2023-07-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2 |
| 2023-07-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-30 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-28 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-23 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-06-22 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 4 |
| 2023-06-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-06-20 | $29.40 | $29.40 | $28.14 | $28.14 | $28.14 | 21 |
| 2023-06-16 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-06-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-06-14 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-06-13 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 50 |
| 2023-06-12 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 842 |
| 2023-06-09 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-06-08 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-06-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1,540 |
| 2023-06-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 10 |
| 2023-06-05 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-06-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1,510 |
| 2023-06-01 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2023-05-31 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1,600 |
| 2023-05-30 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-05-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1,600 |
| 2023-05-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-05-24 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-05-23 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2023-05-22 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 250 |
| 2023-05-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2,527 |
| 2023-05-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 21 |
| 2023-04-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-04-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 350 |
| 2023-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 121 |
| 2023-04-19 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 20 |
| 2023-04-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-04-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-04-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1,030 |
| 2023-04-12 | $26.09 | $26.27 | $26.09 | $26.27 | $26.27 | 12 |
| 2023-04-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 20 |
| 2023-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-05 | $25.25 | $25.25 | $25.15 | $25.15 | $25.15 | 5,438 |
| 2023-04-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2023-04-03 | $27.12 | $27.37 | $27.12 | $27.37 | $27.37 | 194 |
| 2023-03-31 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-03-30 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-03-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-03-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 400 |
| 2023-03-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,150 |
| 2023-03-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-20 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-03-16 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 40 |
| 2023-03-15 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-03-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-03-13 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-03-10 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-03-09 | $29.11 | $29.11 | $29.09 | $29.09 | $29.09 | 1,400 |
| 2023-03-08 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 50 |
| 2023-03-07 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2023-03-06 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 200 |
| 2023-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2023-03-02 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-03-01 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2023-02-28 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 10 |
| 2023-02-27 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-02-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 8,645 |
| 2023-02-23 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 1,210 |
| 2023-02-22 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-02-21 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 100 |
| 2023-02-17 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-02-16 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 32 |
| 2023-02-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 380 |
| 2023-02-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-02-13 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 58 |
| 2023-02-10 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2023-02-09 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 58 |
| 2023-02-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-02-07 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 6,640 |
| 2023-02-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 58 |
| 2023-02-03 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 5,090 |
| 2023-02-02 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-02-01 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 1 |
| 2023-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 10 |
| 2023-01-30 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 4,725 |
| 2023-01-27 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-01-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 98 |
| 2023-01-25 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 970 |
| 2023-01-24 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 871 |
| 2023-01-23 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-01-20 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-01-19 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-01-18 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 100 |
| 2023-01-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-01-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 12 |
| 2023-01-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-01-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 560 |
| 2023-01-04 | $26.07 | $26.52 | $26.07 | $26.52 | $26.52 | 37 |
| 2023-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2022-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2022-12-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 12 |
| 2022-12-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-12-20 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 770 |
| 2022-12-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1,744 |
| 2022-12-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 4 |
| 2022-12-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2022-12-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 150 |
| 2022-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-12-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-12-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-12-08 | $25.00 | $25.15 | $24.77 | $25.15 | $25.15 | 27 |
| 2022-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 2022-12-01 | $25.76 | $25.76 | $25.23 | $25.23 | $25.23 | 1,950 |
| 2022-11-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 600 |
| 2022-11-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-11-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-11-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 400 |
| 2022-11-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 200 |
| 2022-11-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 150 |
| 2022-11-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-11-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2022-11-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-11-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 30,000 |
| 2022-11-08 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 600 |
| 2022-11-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-11-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 4 |
| 2022-11-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-11-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-11-01 | $22.10 | $22.10 | $20.93 | $20.93 | $20.93 | 470 |
| 2022-10-31 | $21.66 | $21.66 | $20.30 | $20.30 | $20.30 | 884 |
| 2022-10-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 500 |
| 2022-10-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2022-10-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 10 |
| 2022-10-25 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-10-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 2022-10-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 600 |
| 2022-10-20 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2022-10-19 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2022-10-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 364 |
| 2022-10-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 800 |
| 2022-10-14 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 38 |
| 2022-10-13 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 100 |
| 2022-10-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 4,881 |
| 2022-10-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 37 |
| 2022-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2022-10-06 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 400 |
| 2022-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2022-10-04 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 200 |
| 2022-10-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1 |
| 2022-09-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 500 |
| 2022-09-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2022-09-28 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2,211 |
| 2022-09-27 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-09-26 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-09-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 560 |
| 2022-09-22 | $18.75 | $18.75 | $18.49 | $18.55 | $18.55 | 2,750 |
| 2022-09-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-09-20 | $19.25 | $19.32 | $18.55 | $18.55 | $18.55 | 2,750 |
| 2022-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 7 |
| 2022-09-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 600 |
| 2022-09-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 270 |
| 2022-09-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-09-12 | $22.37 | $22.37 | $21.45 | $21.45 | $21.45 | 151 |
| 2022-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 762 |
| 2022-09-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1,123 |
| 2022-09-07 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1,000 |
| 2022-09-06 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2022-09-02 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2022-09-01 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 2 |
| 2022-08-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1,044 |
| 2022-08-30 | $21.40 | $21.40 | $21.22 | $21.22 | $21.22 | 3 |
| 2022-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-08-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-08-25 | $21.87 | $21.87 | $21.80 | $21.80 | $21.80 | 11 |
| 2022-08-24 | $21.37 | $21.37 | $20.39 | $20.39 | $20.39 | 5,925 |
| 2022-08-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-19 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-17 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-08-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 600 |
| 2022-08-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 10 |
| 2022-08-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 210 |
| 2022-08-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1,228 |
| 2022-08-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-08-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 50 |
| 2022-08-01 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-07-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-07-28 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 82 |
| 2022-07-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 4,440 |
| 2022-07-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 8,645 |
| 2022-07-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-07-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 8,284 |
| 2022-07-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 302 |
| 2022-07-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-06-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 100 |
| 2022-06-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,198 |
| 2022-06-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-06-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,493 |
| 2022-06-24 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2022-06-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 78 |
| 2022-06-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 4,440 |
| 2022-06-21 | $25.67 | $25.67 | $25.10 | $25.10 | $25.10 | 13 |
| 2022-06-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2022-06-16 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2022-06-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-06-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 6 |
| 2022-06-13 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 12 |
| 2022-06-10 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-09 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-08 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-06 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-06-01 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-05-31 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 5 |
| 2022-05-27 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 50 |
| 2022-05-26 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 835 |
| 2022-05-25 | $26.29 | $26.29 | $26.10 | $26.22 | $26.22 | 2,300 |
| 2022-05-24 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-05-23 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 250 |
| 2022-05-20 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-05-19 | $25.83 | $26.19 | $24.45 | $26.19 | $26.19 | 291 |
| 2022-05-18 | $24.18 | $25.10 | $24.18 | $24.20 | $24.20 | 6,225 |
| 2022-05-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 8,279 |
| 2022-05-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-05-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-05-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 5 |
| 2022-05-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 400 |
| 2022-05-10 | $24.28 | $24.28 | $24.06 | $24.06 | $24.06 | 150 |
| 2022-05-09 | $24.21 | $24.21 | $23.75 | $24.06 | $24.06 | 911 |
| 2022-05-06 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 531 |
| 2022-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 16 |
| 2022-05-02 | $21.45 | $21.60 | $21.45 | $21.52 | $21.52 | 5,050 |
| 2022-04-29 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-04-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-04-27 | $21.84 | $21.84 | $21.46 | $21.46 | $21.46 | 9,489 |
| 2022-04-26 | $22.65 | $22.65 | $22.15 | $22.15 | $22.15 | 22 |
| 2022-04-25 | $23.47 | $23.47 | $23.44 | $23.44 | $23.44 | 357 |
| 2022-04-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 503 |
| 2022-04-21 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-04-20 | $23.52 | $23.52 | $23.46 | $23.46 | $23.46 | 842 |
| 2022-04-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 25 |
| 2022-04-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-04-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,500 |
| 2022-04-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1,703 |
| 2022-04-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 128 |
| 2022-04-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-04-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-04-07 | $21.65 | $21.65 | $21.46 | $21.46 | $21.46 | 1,000 |
| 2022-04-06 | $21.85 | $22.00 | $21.56 | $21.56 | $21.56 | 156 |
| 2022-04-05 | $23.24 | $23.24 | $23.00 | $23.00 | $23.00 | 600 |
| 2022-04-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3,950 |
| 2022-04-01 | $23.45 | $23.55 | $23.45 | $23.55 | $23.55 | 3,595 |
| 2022-03-31 | $24.29 | $24.29 | $23.77 | $23.77 | $23.77 | 9,009 |
| 2022-03-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 95 |
| 2022-03-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-03-28 | $23.00 | $23.00 | $22.06 | $22.06 | $22.06 | 450 |
| 2022-03-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,010 |
| 2022-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 10,231 |
| 2022-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1,000 |
| 2022-03-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 25 |
| 2022-03-21 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-03-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-03-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 25 |
| 2022-03-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 8 |
| 2022-03-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 15 |
| 2022-03-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 50 |
| 2022-03-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-03-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 11,318 |
| 2022-03-09 | $22.86 | $22.86 | $22.65 | $22.65 | $22.65 | 1,812 |
| 2022-03-08 | $21.54 | $21.54 | $21.35 | $21.35 | $21.35 | 122 |
| 2022-03-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 20 |
| 2022-03-04 | $21.74 | $21.74 | $21.63 | $21.63 | $21.63 | 310 |
| 2022-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-03-02 | $23.80 | $23.80 | $23.00 | $23.00 | $23.00 | 794 |
| 2022-03-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2022-02-28 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2022-02-25 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 715 |
| 2022-02-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 10 |
| 2022-02-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 4,250 |
| 2022-02-22 | $28.51 | $28.51 | $27.01 | $27.01 | $27.01 | 80 |
| 2022-02-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2022-02-17 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2022-02-16 | $30.04 | $30.04 | $29.85 | $29.96 | $29.96 | 1,323 |
| 2022-02-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 40 |
| 2022-02-14 | $29.84 | $29.84 | $29.07 | $29.07 | $29.07 | 110 |
| 2022-02-11 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 2,500 |
| 2022-02-10 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2022-02-09 | $30.10 | $30.18 | $30.10 | $30.18 | $30.18 | 270 |
| 2022-02-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2022-02-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 3 |
| 2022-02-04 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2022-02-03 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2022-02-02 | $33.20 | $33.46 | $32.64 | $33.46 | $33.46 | 2,520 |
| 2022-02-01 | $33.23 | $33.23 | $31.65 | $31.65 | $31.65 | 1,675 |
| 2022-01-31 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2022-01-28 | $33.31 | $33.31 | $32.27 | $32.27 | $32.27 | 280 |
| 2022-01-27 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-01-26 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 4,725 |
| 2022-01-25 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2022-01-24 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 1,150 |
| 2022-01-21 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 200 |
| 2022-01-20 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 950 |
| 2022-01-19 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2022-01-18 | $37.75 | $38.01 | $37.75 | $38.01 | $38.01 | 111 |
| 2022-01-14 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2022-01-13 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2022-01-12 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 30 |
| 2022-01-11 | $37.69 | $38.92 | $37.69 | $38.92 | $38.92 | 408 |
| 2022-01-10 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2022-01-07 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 70 |
| 2022-01-06 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2022-01-05 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 100 |
| 2022-01-04 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-01-03 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2021-12-31 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 184 |
| 2021-12-30 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2021-12-29 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 184 |
| 2021-12-28 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2021-12-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 100 |
| 2021-12-23 | $33.98 | $34.06 | $33.98 | $34.06 | $34.06 | 110 |
| 2021-12-22 | $34.00 | $34.00 | $33.52 | $33.52 | $33.52 | 2,619 |
| 2021-12-21 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 2,710 |
| 2021-12-20 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 1,775 |
| 2021-12-17 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 110 |
| 2021-12-16 | $33.63 | $33.63 | $33.60 | $33.60 | $33.60 | 610 |
| 2021-12-15 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 160 |
| 2021-12-14 | $34.80 | $34.80 | $33.10 | $33.10 | $33.10 | 33 |
| 2021-12-13 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 50 |
| 2021-12-10 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 2,240 |
| 2021-12-09 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-08 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-07 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-12-06 | $35.29 | $35.96 | $35.21 | $35.21 | $35.21 | 520 |
| 2021-12-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2021-12-02 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 10 |
| 2021-12-01 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2021-11-30 | $35.93 | $35.93 | $35.33 | $35.33 | $35.33 | 3,130 |
| 2021-11-29 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2021-11-26 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 200 |
| 2021-11-24 | $37.95 | $37.95 | $37.77 | $37.77 | $37.77 | 1,005 |
| 2021-11-23 | $38.47 | $38.47 | $38.18 | $38.18 | $38.18 | 505 |
| 2021-11-22 | $37.70 | $37.70 | $37.39 | $37.39 | $37.39 | 1,533 |
| 2021-11-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2021-11-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2021-11-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 8,000 |
| 2021-11-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2021-11-15 | $37.25 | $37.25 | $37.20 | $37.20 | $37.20 | 738 |
| 2021-11-12 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 55 |
| 2021-11-11 | $39.31 | $39.31 | $38.16 | $38.16 | $38.16 | 1,265 |
| 2021-11-10 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 200 |
| 2021-11-09 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 860 |
| 2021-11-08 | $36.50 | $37.32 | $36.50 | $37.32 | $37.32 | 143 |
| 2021-11-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2021-11-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 50 |
| 2021-11-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 140 |
| 2021-11-02 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2021-11-01 | $36.08 | $36.08 | $35.84 | $35.84 | $35.84 | 15,972 |
| 2021-10-29 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2021-10-28 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 50 |
| 2021-10-27 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 10 |
| 2021-10-26 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2021-10-25 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 70 |
| 2021-10-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 5,000 |
| 2021-10-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 500 |
| 2021-10-20 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 1,423 |
| 2021-10-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 980 |
| 2021-10-18 | $36.34 | $36.34 | $35.93 | $35.93 | $35.93 | 1,907 |
| 2021-10-15 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-10-14 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2021-10-13 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 1 |
| 2021-10-12 | $34.96 | $34.96 | $34.88 | $34.88 | $34.88 | 505 |
| 2021-10-11 | $35.56 | $35.56 | $34.50 | $34.50 | $34.50 | 899 |
| 2021-10-08 | $37.15 | $37.15 | $36.50 | $36.50 | $36.50 | 59 |
| 2021-10-07 | $37.49 | $37.49 | $37.12 | $37.12 | $37.12 | 811 |
| 2021-10-06 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 747 |
| 2021-10-05 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2021-10-04 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2021-10-01 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 15,472 |
| 2021-09-30 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2021-09-29 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 5 |
| 2021-09-28 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 0 |
| 2021-09-27 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 13 |
| 2021-09-24 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 5 |
| 2021-09-23 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 5 |
| 2021-09-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 54 |
| 2021-09-21 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2021-09-20 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2021-09-17 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 160 |
| 2021-09-16 | $35.85 | $36.23 | $35.85 | $36.23 | $36.23 | 55 |
| 2021-09-15 | $36.27 | $36.27 | $36.01 | $36.01 | $36.01 | 108 |
| 2021-09-14 | $36.67 | $36.80 | $36.67 | $36.80 | $36.80 | 830 |
| 2021-09-13 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 205 |
| 2021-09-10 | $38.32 | $38.32 | $38.10 | $38.10 | $38.10 | 3,100 |
| 2021-09-09 | $39.22 | $39.22 | $38.55 | $38.86 | $38.86 | 854 |
| 2021-09-08 | $39.83 | $40.27 | $39.83 | $40.27 | $40.27 | 61 |
| 2021-09-07 | $40.68 | $40.68 | $40.55 | $40.60 | $40.60 | 571 |
| 2021-09-03 | $42.00 | $42.00 | $41.97 | $41.97 | $41.97 | 12 |
| 2021-09-02 | $40.97 | $42.16 | $40.97 | $41.67 | $41.67 | 924 |
| 2021-09-01 | $42.12 | $42.12 | $42.10 | $42.10 | $42.10 | 51 |
| 2021-08-31 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2021-08-30 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 25 |
| 2021-08-27 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 31 |
| 2021-08-26 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2021-08-25 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2021-08-24 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2021-08-23 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 25 |
| 2021-08-20 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 10 |
| 2021-08-19 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 15 |
| 2021-08-18 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 33 |
| 2021-08-17 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2021-08-16 | $40.55 | $42.58 | $40.55 | $40.56 | $40.56 | 203 |
| 2021-08-13 | $42.55 | $42.55 | $40.63 | $40.63 | $40.63 | 22 |
| 2021-08-12 | $42.00 | $42.40 | $42.00 | $42.40 | $42.40 | 601 |
| 2021-08-11 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 1 |
| 2021-08-10 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2021-08-09 | $41.75 | $42.65 | $41.75 | $42.65 | $42.65 | 104 |
| 2021-08-06 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 2 |
| 2021-08-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 200 |
| 2021-08-04 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 20 |
| 2021-08-03 | $39.98 | $39.98 | $39.90 | $39.90 | $39.90 | 325 |
| 2021-08-02 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 0 |
| 2021-07-30 | $41.01 | $41.01 | $41.01 | $41.01 | $40.72 | 3 |
| 2021-07-29 | $42.71 | $42.71 | $42.45 | $42.45 | $42.14 | 6 |
| 2021-07-28 | $43.69 | $43.69 | $43.69 | $43.69 | $43.38 | 27 |
| 2021-07-27 | $43.65 | $43.65 | $43.65 | $43.65 | $43.34 | 0 |
| 2021-07-26 | $43.65 | $43.65 | $43.65 | $43.65 | $43.34 | 0 |
| 2021-07-23 | $43.55 | $43.65 | $43.30 | $43.65 | $43.34 | 1,020 |
| 2021-07-22 | $42.80 | $42.80 | $42.80 | $42.80 | $42.49 | 100 |
| 2021-07-21 | $42.11 | $42.11 | $42.11 | $42.11 | $41.81 | 24 |
| 2021-07-20 | $41.15 | $41.15 | $41.15 | $41.15 | $40.85 | 940 |
| 2021-07-19 | $41.95 | $41.95 | $41.15 | $41.15 | $40.85 | 324 |
| 2021-07-16 | $41.61 | $41.61 | $41.61 | $41.61 | $41.31 | 0 |
| 2021-07-15 | $41.61 | $41.61 | $41.61 | $41.61 | $41.31 | 0 |
| 2021-07-14 | $41.61 | $41.61 | $41.61 | $41.61 | $41.31 | 0 |
| 2021-07-13 | $41.61 | $41.61 | $41.61 | $41.61 | $41.31 | 20 |
| 2021-07-12 | $44.97 | $44.97 | $44.97 | $44.97 | $44.65 | 0 |
| 2021-07-09 | $44.97 | $44.97 | $44.97 | $44.97 | $44.65 | 0 |
| 2021-07-08 | $44.97 | $44.97 | $44.97 | $44.97 | $44.65 | 1,472 |
| 2021-07-07 | $45.95 | $45.95 | $44.90 | $44.90 | $44.58 | 880 |
| 2021-07-06 | $49.55 | $49.55 | $47.65 | $47.65 | $47.31 | 2,303 |
| 2021-07-02 | $51.85 | $51.85 | $51.85 | $51.85 | $51.48 | 0 |
| 2021-07-01 | $51.85 | $51.85 | $51.85 | $51.85 | $51.48 | 0 |
| 2021-06-30 | $51.85 | $51.85 | $51.85 | $51.85 | $51.48 | 5 |
| 2021-06-29 | $50.75 | $50.75 | $50.75 | $50.75 | $50.38 | 0 |
| 2021-06-28 | $50.01 | $50.75 | $50.01 | $50.75 | $50.38 | 12 |
| 2021-06-25 | $51.62 | $51.62 | $51.62 | $51.62 | $51.25 | 180 |
| 2021-06-24 | $51.02 | $51.02 | $51.02 | $51.02 | $50.65 | 0 |
| 2021-06-23 | $51.02 | $51.02 | $51.02 | $51.02 | $50.65 | 0 |
| 2021-06-22 | $51.27 | $51.27 | $51.02 | $51.02 | $50.65 | 2,100 |
| 2021-06-21 | $51.27 | $51.27 | $51.27 | $51.27 | $50.90 | 2 |
| 2021-06-18 | $52.06 | $52.06 | $52.06 | $52.06 | $51.69 | 1,000 |
| 2021-06-17 | $53.69 | $53.69 | $53.69 | $53.69 | $53.30 | 2,002 |
| 2021-06-16 | $57.35 | $57.35 | $57.35 | $57.35 | $56.94 | 0 |
| 2021-06-15 | $57.35 | $57.35 | $57.35 | $57.35 | $56.94 | 2 |
| 2021-06-14 | $55.99 | $56.85 | $55.99 | $56.85 | $56.44 | 54 |
| 2021-06-11 | $56.13 | $56.13 | $54.71 | $54.71 | $54.32 | 7 |
| 2021-06-10 | $53.70 | $53.70 | $53.70 | $53.70 | $53.31 | 2 |
| 2021-06-09 | $54.00 | $54.80 | $54.00 | $54.80 | $54.41 | 352 |
| 2021-06-08 | $56.13 | $56.13 | $56.13 | $56.13 | $55.72 | 0 |
| 2021-06-07 | $56.13 | $56.13 | $56.13 | $56.13 | $55.72 | 22 |
| 2021-06-04 | $56.00 | $56.00 | $56.00 | $56.00 | $55.60 | 0 |
| 2021-06-03 | $56.75 | $56.75 | $56.00 | $56.00 | $55.60 | 600 |
| 2021-06-02 | $56.00 | $56.00 | $56.00 | $56.00 | $55.60 | 0 |
| 2021-06-01 | $56.11 | $57.00 | $56.00 | $56.00 | $55.60 | 204 |
| 2021-05-28 | $57.75 | $57.75 | $57.75 | $57.75 | $57.33 | 1 |
| 2021-05-27 | $56.34 | $56.34 | $56.34 | $56.34 | $55.93 | 2 |
| 2021-05-26 | $54.64 | $56.70 | $54.64 | $56.70 | $56.29 | 73 |
| 2021-05-25 | $56.39 | $56.39 | $55.74 | $55.74 | $55.33 | 21 |
| 2021-05-24 | $54.73 | $56.39 | $54.73 | $56.39 | $55.98 | 37 |
| 2021-05-21 | $53.89 | $53.89 | $53.89 | $53.89 | $53.50 | 40 |
| 2021-05-20 | $52.00 | $52.00 | $52.00 | $52.00 | $51.63 | 20 |
| 2021-05-19 | $53.23 | $53.23 | $53.23 | $53.23 | $52.85 | 0 |
| 2021-05-18 | $55.25 | $55.25 | $53.23 | $53.23 | $52.85 | 520 |
| 2021-05-17 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 0 |
| 2021-05-14 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 0 |
| 2021-05-13 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 0 |
| 2021-05-12 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 0 |
| 2021-05-11 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 0 |
| 2021-05-10 | $56.74 | $56.74 | $56.74 | $56.74 | $56.33 | 800 |
| 2021-05-07 | $53.60 | $53.60 | $53.60 | $53.60 | $53.21 | 0 |
| 2021-05-06 | $53.60 | $53.60 | $53.60 | $53.60 | $53.21 | 1,000 |
| 2021-05-05 | $53.80 | $53.80 | $53.80 | $53.80 | $53.41 | 0 |
| 2021-05-04 | $53.80 | $53.80 | $53.80 | $53.80 | $53.41 | 0 |
| 2021-05-03 | $54.65 | $54.65 | $53.60 | $53.80 | $53.41 | 2,767 |
| 2021-04-30 | $54.60 | $54.67 | $54.60 | $54.67 | $54.28 | 205 |
| 2021-04-29 | $55.69 | $55.69 | $55.69 | $55.69 | $55.29 | 500 |
| 2021-04-28 | $56.40 | $56.40 | $56.40 | $56.40 | $55.99 | 0 |
| 2021-04-27 | $56.48 | $56.48 | $56.40 | $56.40 | $55.99 | 620 |
| 2021-04-26 | $57.09 | $57.09 | $56.80 | $56.80 | $56.39 | 600 |
| 2021-04-23 | $57.00 | $57.09 | $57.00 | $57.09 | $56.68 | 6 |
| 2021-04-22 | $55.17 | $55.17 | $55.17 | $55.17 | $54.77 | 0 |
| 2021-04-21 | $55.15 | $55.18 | $55.15 | $55.17 | $54.77 | 1,000 |
| 2021-04-20 | $54.11 | $54.11 | $54.11 | $54.11 | $53.72 | 0 |
| 2021-04-19 | $54.65 | $54.65 | $54.11 | $54.11 | $53.72 | 10 |
| 2021-04-16 | $54.35 | $54.35 | $54.35 | $54.35 | $53.96 | 55 |
| 2021-04-15 | $52.85 | $52.85 | $52.85 | $52.85 | $52.47 | 0 |
| 2021-04-14 | $52.85 | $52.85 | $52.85 | $52.85 | $52.47 | 5 |
| 2021-04-13 | $53.54 | $54.12 | $53.54 | $54.12 | $53.73 | 701 |
| 2021-04-12 | $53.05 | $53.25 | $51.78 | $52.60 | $52.22 | 1,724 |
| 2021-04-09 | $52.84 | $52.84 | $52.84 | $52.84 | $52.46 | 1 |
| 2021-04-08 | $51.15 | $51.15 | $51.15 | $51.15 | $50.78 | 0 |
| 2021-04-07 | $51.15 | $51.15 | $51.15 | $51.15 | $50.78 | 200 |
| 2021-04-06 | $51.52 | $52.00 | $51.52 | $52.00 | $51.63 | 23 |
| 2021-04-05 | $52.20 | $52.20 | $52.20 | $52.20 | $51.82 | 250 |
| 2021-04-01 | $49.16 | $52.20 | $49.16 | $52.20 | $51.82 | 302 |
| 2021-03-31 | $48.05 | $48.05 | $48.05 | $48.05 | $47.70 | 1,249 |
| 2021-03-30 | $48.05 | $48.05 | $48.05 | $48.05 | $47.70 | 0 |
| 2021-03-29 | $49.18 | $49.26 | $48.05 | $48.05 | $47.70 | 2,447 |
| 2021-03-26 | $47.79 | $47.79 | $47.79 | $47.79 | $47.45 | 0 |
| 2021-03-25 | $47.79 | $47.79 | $47.79 | $47.79 | $47.45 | 33 |
| 2021-03-24 | $48.32 | $48.32 | $48.32 | $48.32 | $47.97 | 5 |
| 2021-03-23 | $48.90 | $48.90 | $48.90 | $48.90 | $48.55 | 295 |
| 2021-03-22 | $49.20 | $49.20 | $49.20 | $49.20 | $48.85 | 50 |
| 2021-03-19 | $48.70 | $48.70 | $48.70 | $48.70 | $48.34 | 0 |
| 2021-03-18 | $49.51 | $49.51 | $48.03 | $48.70 | $48.34 | 160 |
| 2021-03-17 | $50.49 | $50.49 | $50.49 | $50.49 | $50.13 | 10 |
| 2021-03-16 | $50.50 | $50.50 | $50.50 | $50.50 | $50.14 | 100 |
| 2021-03-15 | $53.45 | $53.45 | $53.45 | $53.45 | $53.07 | 0 |
| 2021-03-12 | $53.45 | $53.45 | $53.45 | $53.45 | $53.07 | 4 |
| 2021-03-11 | $52.03 | $52.26 | $51.33 | $51.33 | $50.96 | 71 |
| 2021-03-10 | $51.75 | $51.75 | $51.75 | $51.75 | $51.38 | 0 |
| 2021-03-09 | $52.05 | $52.05 | $50.75 | $51.75 | $51.38 | 207 |
| 2021-03-08 | $51.66 | $51.66 | $51.66 | $51.66 | $51.29 | 0 |
| 2021-03-05 | $51.66 | $51.66 | $51.66 | $51.66 | $51.29 | 2 |
| 2021-03-04 | $53.00 | $53.00 | $52.76 | $52.76 | $52.38 | 224 |
| 2021-03-03 | $52.80 | $52.80 | $52.80 | $52.80 | $52.42 | 162 |
| 2021-03-02 | $50.65 | $50.65 | $50.65 | $50.65 | $50.29 | 15 |
| 2021-03-01 | $49.97 | $49.97 | $49.97 | $49.97 | $49.61 | 0 |
| 2021-02-26 | $51.00 | $51.00 | $51.00 | $51.00 | $50.63 | 123 |
| 2021-02-25 | $51.01 | $51.01 | $51.00 | $51.00 | $50.63 | 123 |
| 2021-02-24 | $50.45 | $50.45 | $50.45 | $50.45 | $50.09 | 25 |
| 2021-02-23 | $50.80 | $50.80 | $50.80 | $50.80 | $50.43 | 15 |
| 2021-02-22 | $49.25 | $49.25 | $49.25 | $49.25 | $48.90 | 325 |
| 2021-02-19 | $49.35 | $49.35 | $49.35 | $49.35 | $49.00 | 5 |
| 2021-02-18 | $50.50 | $50.50 | $50.02 | $50.07 | $49.71 | 541 |
| 2021-02-17 | $50.65 | $50.65 | $50.00 | $50.07 | $49.71 | 541 |
| 2021-02-16 | $50.69 | $51.00 | $50.69 | $51.00 | $50.63 | 274 |
| 2021-02-12 | $52.40 | $52.40 | $52.40 | $52.40 | $52.02 | 0 |
| 2021-02-11 | $52.40 | $52.40 | $52.40 | $52.40 | $52.02 | 2 |
| 2021-02-10 | $52.17 | $52.17 | $52.15 | $52.15 | $51.78 | 15 |
| 2021-02-09 | $51.67 | $51.67 | $51.67 | $51.67 | $51.29 | 0 |
| 2021-02-08 | $51.67 | $51.67 | $51.67 | $51.67 | $51.29 | 0 |
| 2021-02-05 | $52.10 | $52.10 | $51.67 | $51.67 | $51.29 | 207 |
| 2021-02-04 | $54.70 | $56.29 | $54.70 | $56.29 | $55.89 | 101 |
| 2021-02-03 | $54.86 | $54.86 | $54.86 | $54.86 | $54.47 | 100 |
| 2021-02-02 | $56.00 | $56.13 | $55.91 | $55.91 | $55.51 | 2,322 |
| 2021-02-01 | $57.52 | $57.52 | $57.52 | $57.52 | $57.11 | 2 |
| 2021-01-29 | $52.30 | $55.11 | $52.30 | $55.11 | $54.71 | 57 |
| 2021-01-28 | $54.99 | $54.99 | $54.13 | $54.13 | $53.74 | 7 |
| 2021-01-27 | $55.01 | $55.01 | $52.79 | $55.01 | $54.61 | 1,005 |
| 2021-01-26 | $55.60 | $55.60 | $55.60 | $55.60 | $55.20 | 10 |
| 2021-01-25 | $58.80 | $58.80 | $56.61 | $56.61 | $56.20 | 7 |
| 2021-01-22 | $59.05 | $59.05 | $59.05 | $59.05 | $58.63 | 0 |
| 2021-01-21 | $58.70 | $59.05 | $58.70 | $59.05 | $58.63 | 55 |
| 2021-01-20 | $58.69 | $58.69 | $58.69 | $58.69 | $58.26 | 0 |
| 2021-01-19 | $58.33 | $58.69 | $58.25 | $58.69 | $58.26 | 1,119 |
| 2021-01-15 | $55.11 | $55.11 | $54.16 | $54.16 | $53.77 | 361 |
| 2021-01-14 | $56.95 | $57.45 | $56.54 | $57.45 | $57.04 | 197 |
| 2021-01-13 | $57.36 | $57.36 | $56.96 | $56.96 | $56.55 | 317 |
| 2021-01-12 | $57.20 | $57.45 | $57.20 | $57.45 | $57.04 | 84 |
| 2021-01-11 | $57.90 | $57.90 | $57.88 | $57.88 | $57.46 | 1,233 |
| 2021-01-08 | $59.08 | $59.08 | $59.08 | $59.08 | $58.65 | 25 |
| 2021-01-07 | $57.83 | $57.83 | $57.80 | $57.80 | $57.38 | 113 |
| 2021-01-06 | $58.20 | $58.20 | $58.20 | $58.20 | $57.78 | 0 |
| 2021-01-05 | $58.20 | $58.20 | $58.20 | $58.20 | $57.78 | 0 |
| 2021-01-04 | $58.20 | $58.20 | $58.20 | $58.20 | $57.78 | 0 |
| 2020-12-31 | $58.20 | $58.20 | $58.20 | $58.20 | $57.78 | 0 |
| 2020-12-30 | $58.20 | $58.20 | $58.20 | $58.20 | $57.78 | 5 |
| 2020-12-29 | $59.07 | $59.07 | $59.07 | $59.07 | $58.65 | 0 |
| 2020-12-28 | $58.24 | $59.07 | $58.24 | $59.07 | $58.65 | 18 |
| 2020-12-24 | $55.15 | $55.15 | $55.15 | $55.15 | $54.75 | 0 |
| 2020-12-23 | $55.15 | $55.15 | $55.15 | $55.15 | $54.75 | 0 |
| 2020-12-22 | $55.15 | $55.15 | $55.15 | $55.15 | $54.75 | 0 |
| 2020-12-21 | $54.95 | $55.15 | $54.50 | $55.15 | $54.75 | 290 |
| 2020-12-18 | $57.14 | $57.14 | $57.14 | $57.14 | $56.73 | 26 |
| 2020-12-17 | $57.50 | $57.50 | $57.50 | $57.50 | $57.09 | 2,713 |
| 2020-12-16 | $55.76 | $55.76 | $55.76 | $55.76 | $55.36 | 3,867 |
| 2020-12-15 | $55.76 | $55.76 | $55.76 | $55.76 | $55.36 | 3,025 |
| 2020-12-14 | $54.70 | $54.70 | $54.70 | $54.70 | $54.31 | 0 |
| 2020-12-11 | $54.70 | $54.70 | $54.70 | $54.70 | $54.31 | 34 |
| 2020-12-10 | $53.65 | $53.65 | $53.65 | $53.65 | $53.26 | 0 |
| 2020-12-09 | $53.65 | $53.65 | $53.65 | $53.65 | $53.26 | 0 |
| 2020-12-08 | $53.65 | $53.65 | $53.65 | $53.65 | $53.26 | 0 |
| 2020-12-07 | $53.65 | $53.65 | $53.65 | $53.65 | $53.26 | 125 |
| 2020-12-04 | $54.35 | $54.35 | $54.35 | $54.35 | $53.96 | 30 |
| 2020-12-03 | $55.05 | $55.05 | $54.15 | $54.15 | $53.76 | 27 |
| 2020-12-02 | $55.10 | $55.10 | $55.10 | $55.10 | $54.70 | 0 |
| 2020-12-01 | $55.10 | $55.10 | $55.10 | $55.10 | $54.70 | 110 |
| 2020-11-30 | $54.25 | $54.25 | $53.06 | $54.05 | $53.66 | 2,130 |
| 2020-11-27 | $53.39 | $54.35 | $53.39 | $54.35 | $53.96 | 101 |
| 2020-11-25 | $52.07 | $52.65 | $52.07 | $52.65 | $52.27 | 30 |
| 2020-11-24 | $51.00 | $51.00 | $51.00 | $51.00 | $50.63 | 2 |
| 2020-11-23 | $48.86 | $48.86 | $48.86 | $48.86 | $48.51 | 100 |
| 2020-11-20 | $51.55 | $51.55 | $51.55 | $51.55 | $51.18 | 0 |
| 2020-11-19 | $51.55 | $51.55 | $51.55 | $51.55 | $51.18 | 100 |
| 2020-11-18 | $50.45 | $50.45 | $50.34 | $50.34 | $49.98 | 774 |
| 2020-11-17 | $50.75 | $50.75 | $50.75 | $50.75 | $50.39 | 0 |
| 2020-11-16 | $51.00 | $51.00 | $50.75 | $50.75 | $50.39 | 500 |
| 2020-11-13 | $50.14 | $50.14 | $50.14 | $50.14 | $49.78 | 5 |
| 2020-11-12 | $50.15 | $50.15 | $49.23 | $49.23 | $48.88 | 15 |
| 2020-11-11 | $50.65 | $50.65 | $50.50 | $50.50 | $50.14 | 2,390 |
| 2020-11-10 | $51.04 | $51.04 | $51.04 | $51.04 | $50.67 | 2,000 |
| 2020-11-09 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 0 |
| 2020-11-06 | $48.02 | $48.02 | $47.90 | $47.90 | $47.56 | 814 |
| 2020-11-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2020-11-04 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2020-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 25 |
| 2020-11-02 | $45.00 | $45.00 | $44.50 | $44.51 | $44.19 | 3,345 |
| 2020-10-30 | $44.61 | $44.61 | $44.61 | $44.61 | $44.29 | 1 |
| 2020-10-29 | $45.11 | $45.11 | $45.11 | $45.11 | $44.79 | 200 |
| 2020-10-28 | $45.72 | $45.72 | $45.72 | $45.72 | $45.39 | 30 |
| 2020-10-27 | $47.85 | $47.85 | $47.11 | $47.11 | $46.77 | 28 |
| 2020-10-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 470 |
| 2020-10-23 | $47.10 | $47.10 | $47.10 | $47.10 | $46.76 | 0 |
| 2020-10-22 | $47.15 | $47.60 | $47.10 | $47.10 | $46.76 | 43 |
| 2020-10-21 | $46.76 | $46.76 | $46.40 | $46.40 | $46.07 | 185 |
| 2020-10-20 | $46.85 | $46.85 | $46.85 | $46.85 | $46.51 | 5 |
| 2020-10-19 | $47.52 | $47.52 | $47.52 | $47.52 | $47.18 | 0 |
| 2020-10-16 | $47.52 | $47.52 | $47.52 | $47.52 | $47.18 | 0 |
| 2020-10-15 | $47.52 | $47.52 | $47.52 | $47.52 | $47.18 | 15 |
| 2020-10-14 | $49.05 | $49.05 | $49.05 | $49.05 | $48.70 | 0 |
| 2020-10-13 | $49.05 | $49.05 | $49.05 | $49.05 | $48.70 | 3 |
| 2020-10-12 | $49.45 | $49.45 | $48.70 | $48.70 | $48.35 | 5 |
| 2020-10-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2020-10-08 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2020-10-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 5 |
| 2020-10-06 | $51.29 | $51.29 | $51.29 | $51.29 | $50.92 | 0 |
| 2020-10-05 | $51.29 | $51.29 | $51.29 | $51.29 | $50.92 | 0 |
| 2020-10-02 | $51.29 | $51.29 | $51.29 | $51.29 | $50.92 | 0 |
| 2020-10-01 | $51.29 | $51.29 | $51.29 | $51.29 | $50.92 | 0 |
| 2020-09-30 | $51.29 | $51.29 | $51.29 | $51.29 | $50.92 | 0 |
| 2020-09-29 | $51.09 | $51.29 | $51.09 | $51.29 | $50.92 | 110 |
| 2020-09-28 | $51.00 | $51.00 | $51.00 | $51.00 | $50.63 | 6 |
| 2020-09-25 | $50.50 | $50.50 | $50.50 | $50.50 | $50.14 | 10 |
| 2020-09-24 | $50.08 | $50.08 | $50.08 | $50.08 | $49.72 | 40 |
| 2020-09-23 | $52.69 | $52.69 | $52.69 | $52.69 | $52.31 | 0 |
| 2020-09-22 | $52.69 | $52.69 | $52.69 | $52.69 | $52.31 | 0 |
| 2020-09-21 | $52.69 | $52.69 | $52.69 | $52.69 | $52.31 | 46 |
| 2020-09-18 | $53.25 | $53.25 | $53.25 | $53.25 | $52.87 | 0 |
| 2020-09-17 | $53.65 | $54.25 | $53.25 | $53.25 | $52.87 | 19 |
| 2020-09-16 | $54.24 | $54.24 | $54.24 | $54.24 | $53.85 | 0 |
| 2020-09-15 | $54.24 | $54.24 | $54.24 | $54.24 | $53.85 | 10 |
| 2020-09-14 | $54.64 | $54.64 | $54.64 | $54.64 | $54.25 | 0 |
| 2020-09-11 | $54.64 | $54.64 | $54.64 | $54.64 | $54.25 | 0 |
| 2020-09-10 | $54.60 | $54.64 | $54.10 | $54.64 | $54.25 | 220 |
| 2020-09-09 | $55.06 | $55.06 | $55.06 | $55.06 | $54.66 | 0 |
| 2020-09-08 | $55.06 | $55.06 | $55.06 | $55.06 | $54.66 | 0 |
| 2020-09-04 | $56.48 | $56.48 | $55.06 | $55.06 | $54.66 | 20 |
| 2020-09-03 | $56.60 | $56.60 | $56.60 | $56.60 | $56.19 | 0 |
| 2020-09-02 | $56.60 | $56.60 | $56.60 | $56.60 | $56.19 | 10 |
| 2020-09-01 | $57.65 | $57.65 | $57.65 | $57.65 | $57.24 | 0 |
| 2020-08-31 | $57.65 | $57.65 | $57.65 | $57.65 | $57.24 | 0 |
| 2020-08-28 | $57.65 | $57.65 | $57.65 | $57.65 | $57.24 | 0 |
| 2020-08-27 | $57.65 | $57.65 | $57.65 | $57.65 | $57.24 | 0 |
| 2020-08-26 | $57.65 | $57.65 | $57.65 | $57.65 | $57.24 | 3 |
| 2020-08-25 | $56.94 | $56.94 | $56.94 | $56.94 | $56.53 | 0 |
| 2020-08-24 | $56.94 | $56.94 | $56.94 | $56.94 | $56.53 | 0 |
| 2020-08-21 | $56.95 | $56.95 | $56.94 | $56.94 | $56.53 | 82 |
| 2020-08-20 | $56.81 | $56.81 | $56.81 | $56.81 | $56.40 | 0 |
| 2020-08-19 | $56.81 | $56.81 | $56.81 | $56.81 | $56.40 | 0 |
| 2020-08-18 | $56.81 | $56.81 | $56.81 | $56.81 | $56.40 | 4 |
| 2020-08-17 | $57.05 | $57.05 | $57.05 | $57.05 | $56.64 | 50 |
| 2020-08-14 | $57.10 | $57.10 | $57.10 | $57.10 | $56.69 | 10 |
| 2020-08-13 | $56.87 | $56.87 | $56.87 | $56.87 | $56.46 | 715 |
| 2020-08-12 | $55.65 | $55.65 | $55.65 | $55.65 | $55.25 | 46 |
| 2020-08-11 | $55.15 | $55.15 | $55.15 | $55.15 | $54.75 | 446 |
| 2020-08-10 | $55.10 | $55.25 | $54.45 | $55.25 | $54.85 | 51 |
| 2020-08-07 | $56.00 | $56.00 | $56.00 | $56.00 | $55.60 | 6 |
| 2020-08-06 | $57.54 | $57.54 | $57.54 | $57.54 | $57.13 | 0 |
| 2020-08-05 | $57.54 | $57.54 | $57.54 | $57.54 | $57.13 | 100 |
| 2020-08-04 | $56.35 | $56.35 | $55.87 | $55.87 | $55.46 | 12 |
| 2020-08-03 | $56.30 | $56.60 | $56.30 | $56.60 | $56.19 | 6 |
| 2020-07-31 | $56.10 | $56.10 | $55.50 | $55.50 | $55.10 | 110 |
| 2020-07-30 | $56.27 | $56.27 | $56.27 | $56.27 | $55.87 | 10 |
| 2020-07-29 | $57.55 | $57.55 | $57.55 | $57.55 | $57.14 | 50 |
| 2020-07-28 | $57.75 | $57.75 | $57.75 | $57.75 | $57.33 | 0 |
| 2020-07-27 | $57.75 | $57.75 | $57.75 | $57.75 | $57.33 | 50 |
| 2020-07-24 | $58.00 | $58.00 | $58.00 | $58.00 | $57.58 | 715 |
| 2020-07-23 | $58.00 | $58.00 | $58.00 | $58.00 | $57.58 | 100 |
| 2020-07-22 | $55.85 | $55.85 | $55.85 | $55.85 | $55.45 | 0 |
| 2020-07-21 | $55.85 | $55.85 | $55.85 | $55.85 | $55.45 | 0 |
| 2020-07-20 | $55.85 | $55.85 | $55.85 | $55.85 | $55.45 | 0 |
| 2020-07-17 | $55.85 | $55.85 | $55.85 | $55.85 | $55.45 | 0 |
| 2020-07-16 | $56.56 | $56.56 | $55.85 | $55.85 | $55.45 | 1,859 |
| 2020-07-15 | $53.80 | $53.80 | $53.80 | $53.80 | $53.41 | 100 |
| 2020-07-14 | $47.11 | $47.11 | $47.11 | $47.11 | $46.77 | 0 |
| 2020-07-13 | $47.11 | $47.11 | $47.11 | $47.11 | $46.77 | 0 |
| 2020-07-10 | $47.11 | $47.11 | $47.11 | $47.11 | $46.77 | 0 |
| 2020-07-09 | $49.00 | $49.00 | $47.11 | $47.11 | $46.77 | 15 |
| 2020-07-08 | $47.29 | $47.29 | $47.29 | $47.29 | $46.95 | 0 |
| 2020-07-07 | $47.29 | $47.29 | $47.29 | $47.29 | $46.95 | 5,000 |
| 2020-07-06 | $47.75 | $47.75 | $47.29 | $47.29 | $46.95 | 2,025 |
| 2020-07-02 | $45.96 | $45.96 | $45.96 | $45.96 | $45.63 | 1 |
| 2020-07-01 | $45.20 | $45.20 | $45.20 | $45.20 | $44.88 | 10 |
| 2020-06-30 | $46.08 | $46.08 | $46.08 | $46.08 | $45.75 | 0 |
| 2020-06-29 | $46.08 | $46.08 | $46.08 | $46.08 | $45.75 | 0 |
| 2020-06-26 | $46.08 | $46.08 | $46.08 | $46.08 | $45.75 | 10 |
| 2020-06-25 | $48.50 | $48.50 | $48.50 | $48.50 | $48.15 | 0 |
| 2020-06-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.15 | 0 |
| 2020-06-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.15 | 68 |
| 2020-06-22 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 0 |
| 2020-06-19 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 0 |
| 2020-06-18 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 0 |
| 2020-06-17 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 0 |
| 2020-06-16 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 0 |
| 2020-06-15 | $47.60 | $47.60 | $47.60 | $47.60 | $47.26 | 100 |
| 2020-06-12 | $46.85 | $46.85 | $46.85 | $46.85 | $46.51 | 0 |
| 2020-06-11 | $46.85 | $46.85 | $46.85 | $46.85 | $46.51 | 100 |
| 2020-06-10 | $47.70 | $47.70 | $47.70 | $47.70 | $47.36 | 0 |
| 2020-06-09 | $47.70 | $47.70 | $47.70 | $47.70 | $47.36 | 0 |
| 2020-06-08 | $47.70 | $47.70 | $47.70 | $47.70 | $47.36 | 0 |
| 2020-06-05 | $47.70 | $47.70 | $47.70 | $47.70 | $47.36 | 0 |
| 2020-06-04 | $47.70 | $47.70 | $47.70 | $47.70 | $47.36 | 25 |
| 2020-06-03 | $45.50 | $46.10 | $45.50 | $46.10 | $45.77 | 110 |
| 2020-06-02 | $44.48 | $44.48 | $44.48 | $44.48 | $44.16 | 440 |
| 2020-06-01 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 0 |
| 2020-05-29 | $42.50 | $42.55 | $42.50 | $42.55 | $42.24 | 2,030 |
| 2020-05-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.11 | 0 |
| 2020-05-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.11 | 0 |
| 2020-05-26 | $40.40 | $40.40 | $40.40 | $40.40 | $40.11 | 0 |
| 2020-05-22 | $40.40 | $40.40 | $40.40 | $40.40 | $40.11 | 785 |
| 2020-05-21 | $40.95 | $40.95 | $40.40 | $40.40 | $40.11 | 130 |
| 2020-05-20 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-19 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-18 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-11 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 0 |
| 2020-05-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.47 | 105 |
| 2020-05-07 | $37.90 | $37.90 | $37.90 | $37.90 | $37.63 | 100 |
| 2020-05-06 | $40.92 | $40.92 | $40.92 | $40.92 | $40.63 | 0 |
| 2020-05-05 | $39.67 | $40.92 | $39.67 | $40.92 | $40.63 | 125 |
| 2020-05-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 24 |
| 2020-05-01 | $38.85 | $38.85 | $38.85 | $38.85 | $38.57 | 20 |
| 2020-04-30 | $41.25 | $41.25 | $41.25 | $41.25 | $40.95 | 0 |
| 2020-04-29 | $41.25 | $41.25 | $41.25 | $41.25 | $40.95 | 2 |
| 2020-04-28 | $41.75 | $41.75 | $41.75 | $41.75 | $41.45 | 50 |
| 2020-04-27 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 0 |
| 2020-04-24 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 0 |
| 2020-04-23 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 0 |
| 2020-04-22 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 0 |
| 2020-04-21 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 0 |
| 2020-04-20 | $42.13 | $42.13 | $42.13 | $42.13 | $41.83 | 5 |
| 2020-04-17 | $39.18 | $39.18 | $39.18 | $39.18 | $38.90 | 0 |
| 2020-04-16 | $39.18 | $39.18 | $39.18 | $39.18 | $38.90 | 300 |
| 2020-04-15 | $40.74 | $40.74 | $40.74 | $40.74 | $40.45 | 400 |
| 2020-04-14 | $45.70 | $45.70 | $45.70 | $45.70 | $45.37 | 21 |
| 2020-04-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 0 |
| 2020-04-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 248 |
| 2020-04-08 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 0 |
| 2020-04-07 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 0 |
| 2020-04-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 0 |
| 2020-04-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.63 | 15 |
| 2020-04-02 | $41.20 | $41.20 | $41.20 | $41.20 | $40.90 | 15 |
| 2020-04-01 | $41.22 | $41.22 | $41.22 | $41.22 | $40.92 | 1,687 |
| 2020-03-31 | $41.22 | $41.22 | $41.22 | $41.22 | $40.92 | 0 |
| 2020-03-30 | $41.22 | $41.22 | $41.22 | $41.22 | $40.92 | 0 |
| 2020-03-27 | $41.22 | $41.22 | $41.22 | $41.22 | $40.92 | 11 |
| 2020-03-26 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2020-03-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 100 |
| 2020-03-24 | $38.00 | $39.86 | $38.00 | $39.86 | $39.57 | 15,537 |
| 2020-03-23 | $34.80 | $36.73 | $34.41 | $35.90 | $35.64 | 497 |
| 2020-03-20 | $33.17 | $33.17 | $33.17 | $33.17 | $32.93 | 0 |
| 2020-03-19 | $33.17 | $33.17 | $33.17 | $33.17 | $32.93 | 0 |
| 2020-03-18 | $33.17 | $33.17 | $33.17 | $33.17 | $32.93 | 200 |
| 2020-03-17 | $39.15 | $39.15 | $39.15 | $39.15 | $38.87 | 1,714 |
| 2020-03-16 | $39.13 | $42.03 | $35.35 | $42.03 | $41.73 | 125 |
| 2020-03-13 | $50.03 | $50.03 | $50.03 | $50.03 | $49.67 | 0 |
| 2020-03-12 | $50.03 | $50.03 | $50.03 | $50.03 | $49.67 | 7,000 |
| 2020-03-11 | $50.03 | $50.03 | $50.03 | $50.03 | $49.67 | 0 |
| 2020-03-10 | $50.03 | $50.03 | $50.03 | $50.03 | $49.67 | 10 |
| 2020-03-09 | $51.38 | $51.38 | $51.38 | $51.38 | $51.01 | 0 |
| 2020-03-06 | $51.38 | $51.38 | $51.38 | $51.38 | $51.01 | 0 |
| 2020-03-05 | $51.38 | $51.38 | $51.38 | $51.38 | $51.01 | 4 |
| 2020-03-04 | $51.37 | $51.37 | $51.37 | $51.37 | $51.00 | 248 |
| 2020-03-03 | $50.11 | $50.11 | $50.11 | $50.11 | $49.75 | 0 |
| 2020-03-02 | $50.11 | $50.11 | $50.11 | $50.11 | $49.75 | 2 |
| 2020-02-28 | $47.90 | $49.10 | $47.90 | $49.10 | $48.75 | 702 |
| 2020-02-27 | $49.82 | $49.82 | $49.82 | $49.82 | $49.46 | 0 |
| 2020-02-26 | $49.93 | $49.93 | $49.82 | $49.82 | $49.46 | 17 |
| 2020-02-25 | $49.45 | $49.45 | $49.45 | $49.45 | $49.09 | 97 |
| 2020-02-24 | $49.76 | $49.76 | $49.40 | $49.50 | $49.14 | 51 |
| 2020-02-21 | $51.17 | $51.17 | $51.17 | $51.17 | $50.80 | 20 |
| 2020-02-20 | $50.56 | $50.56 | $50.56 | $50.56 | $50.20 | 100 |
| 2020-02-19 | $52.07 | $52.07 | $51.70 | $51.70 | $51.33 | 191 |
| 2020-02-18 | $51.91 | $53.06 | $51.90 | $52.94 | $52.56 | 1,110 |
| 2020-02-14 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-13 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-12 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-11 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-10 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-07 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 0 |
| 2020-02-06 | $52.25 | $52.25 | $52.25 | $52.25 | $51.87 | 116 |
| 2020-02-05 | $52.59 | $52.59 | $52.59 | $52.59 | $52.21 | 4 |
| 2020-02-04 | $52.11 | $52.38 | $51.96 | $52.38 | $52.00 | 448 |
| 2020-02-03 | $52.85 | $52.85 | $52.85 | $52.85 | $52.47 | 0 |
| 2020-01-31 | $52.85 | $52.85 | $52.85 | $52.85 | $52.47 | 0 |
| 2020-01-29 | $52.85 | $52.85 | $52.85 | $52.85 | $52.47 | 400 |
| 2020-01-28 | $51.02 | $51.27 | $51.02 | $51.27 | $50.90 | 11 |
| 2020-01-27 | $51.31 | $51.31 | $51.31 | $51.31 | $50.94 | 100 |
| 2020-01-24 | $51.75 | $51.75 | $51.75 | $51.75 | $51.38 | 0 |
| 2020-01-23 | $51.18 | $51.75 | $51.18 | $51.75 | $51.38 | 210 |
| 2020-01-22 | $51.21 | $51.21 | $51.21 | $51.21 | $50.84 | 5 |
| 2020-01-21 | $50.26 | $50.65 | $49.89 | $50.65 | $50.29 | 495 |
| 2020-01-17 | $50.42 | $50.42 | $50.42 | $50.42 | $50.05 | 600 |
| 2020-01-16 | $49.26 | $49.26 | $49.26 | $49.26 | $48.91 | 0 |
| 2020-01-15 | $49.26 | $49.26 | $49.26 | $49.26 | $48.91 | 89 |
| 2020-01-14 | $49.16 | $49.16 | $49.16 | $49.16 | $48.81 | 1 |
| 2020-01-13 | $48.11 | $48.11 | $48.11 | $48.11 | $47.76 | 0 |
| 2020-01-10 | $48.11 | $48.11 | $48.11 | $48.11 | $47.76 | 0 |
| 2020-01-09 | $48.11 | $48.11 | $48.11 | $48.11 | $47.76 | 0 |
| 2020-01-08 | $48.32 | $48.32 | $48.11 | $48.11 | $47.76 | 106 |
| 2020-01-07 | $47.20 | $47.20 | $47.20 | $47.20 | $46.86 | 0 |
| 2020-01-06 | $47.20 | $47.20 | $47.20 | $47.20 | $46.86 | 25 |
| 2020-01-03 | $47.20 | $47.20 | $47.20 | $47.20 | $46.86 | 0 |
| 2020-01-02 | $48.20 | $48.20 | $47.20 | $47.20 | $46.86 | 82 |
| 2019-12-31 | $47.52 | $47.52 | $47.05 | $47.20 | $46.86 | 235 |
| 2019-12-30 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-27 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-26 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-24 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-23 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-20 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-19 | $46.57 | $46.57 | $46.57 | $46.57 | $46.24 | 0 |
| 2019-12-18 | $46.70 | $46.93 | $46.57 | $46.57 | $46.24 | 2,933 |
| 2019-12-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.17 | 0 |
| 2019-12-16 | $46.50 | $46.50 | $46.50 | $46.50 | $46.17 | 0 |
| 2019-12-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.17 | 0 |
| 2019-12-12 | $46.50 | $46.50 | $46.50 | $46.50 | $46.17 | 100 |
| 2019-12-11 | $44.77 | $44.77 | $44.77 | $44.77 | $44.45 | 0 |
| 2019-12-10 | $44.77 | $44.77 | $44.77 | $44.77 | $44.45 | 0 |
| 2019-12-09 | $44.77 | $44.77 | $44.77 | $44.77 | $44.45 | 30 |
| 2019-12-06 | $45.38 | $45.38 | $45.38 | $45.38 | $45.05 | 0 |
| 2019-12-05 | $45.44 | $45.44 | $45.36 | $45.38 | $45.05 | 246 |
| 2019-12-04 | $44.32 | $44.32 | $44.32 | $44.32 | $44.00 | 100 |
| 2019-12-03 | $43.51 | $43.51 | $43.51 | $43.51 | $43.20 | 0 |
| 2019-12-02 | $43.51 | $43.51 | $43.51 | $43.51 | $43.20 | 26 |
| 2019-11-29 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-27 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-26 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-25 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-22 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-21 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 0 |
| 2019-11-20 | $43.62 | $43.62 | $43.62 | $43.62 | $43.31 | 11 |
| 2019-11-19 | $43.13 | $43.13 | $43.13 | $43.13 | $42.82 | 0 |
| 2019-11-18 | $43.13 | $43.13 | $43.13 | $43.13 | $42.82 | 24 |
| 2019-11-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 100 |
| 2019-11-14 | $41.19 | $41.19 | $41.19 | $41.19 | $40.89 | 12 |
| 2019-11-13 | $42.91 | $42.91 | $42.91 | $42.91 | $42.60 | 0 |
| 2019-11-12 | $42.91 | $42.91 | $42.91 | $42.91 | $42.60 | 0 |
| 2019-11-11 | $42.91 | $42.91 | $42.91 | $42.91 | $42.60 | 100 |
| 2019-11-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2019-11-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 100 |
| 2019-11-06 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2019-11-05 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 10 |
| 2019-11-04 | $43.60 | $43.60 | $43.60 | $43.60 | $43.29 | 0 |
| 2019-11-01 | $43.62 | $43.62 | $43.60 | $43.60 | $43.29 | 415 |
| 2019-10-31 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-30 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-29 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-28 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-25 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-24 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-23 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 0 |
| 2019-10-22 | $41.68 | $41.68 | $41.68 | $41.68 | $41.38 | 545 |
| 2019-10-21 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-18 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-17 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-16 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-15 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-14 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-11 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-10 | $41.08 | $41.08 | $41.08 | $41.08 | $40.78 | 0 |
| 2019-10-09 | $40.94 | $41.08 | $40.78 | $41.08 | $40.78 | 41 |
| 2019-10-08 | $40.67 | $40.67 | $40.67 | $40.67 | $40.38 | 24 |
| 2019-10-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 200 |
| 2019-10-04 | $40.66 | $40.66 | $40.66 | $40.66 | $40.37 | 0 |
| 2019-10-03 | $40.66 | $40.66 | $40.66 | $40.66 | $40.37 | 0 |
| 2019-10-02 | $40.66 | $40.66 | $40.66 | $40.66 | $40.37 | 0 |
| 2019-10-01 | $41.18 | $41.18 | $40.66 | $40.66 | $40.37 | 413 |
| 2019-09-30 | $40.82 | $40.82 | $40.82 | $40.82 | $40.53 | 5 |
| 2019-09-27 | $40.30 | $40.30 | $40.30 | $40.30 | $40.01 | 0 |
| 2019-09-26 | $40.30 | $40.30 | $40.30 | $40.30 | $40.01 | 42 |
| 2019-09-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.94 | 0 |
| 2019-09-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.94 | 0 |
| 2019-09-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.94 | 0 |
| 2019-09-20 | $42.24 | $42.24 | $42.24 | $42.24 | $41.94 | 0 |
| 2019-09-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.94 | 200 |
| 2019-09-18 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2019-09-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2019-09-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 100 |
| 2019-09-13 | $41.25 | $41.25 | $41.25 | $41.25 | $40.95 | 0 |
| 2019-09-12 | $41.25 | $41.25 | $41.25 | $41.25 | $40.95 | 1,074 |
| 2019-09-11 | $42.89 | $42.89 | $42.52 | $42.52 | $42.21 | 360 |
| 2019-09-10 | $42.27 | $42.27 | $42.27 | $42.27 | $41.97 | 400 |
| 2019-09-09 | $43.01 | $43.01 | $43.01 | $43.01 | $42.70 | 50 |
| 2019-09-06 | $44.00 | $44.00 | $43.61 | $43.61 | $43.30 | 5,214 |
| 2019-09-05 | $41.40 | $41.40 | $41.40 | $41.40 | $41.10 | 0 |
| 2019-09-04 | $41.40 | $41.40 | $41.40 | $41.40 | $41.10 | 0 |
| 2019-09-03 | $41.40 | $41.40 | $41.40 | $41.40 | $41.10 | 0 |
| 2019-08-30 | $41.40 | $41.40 | $41.40 | $41.40 | $41.10 | 0 |
| 2019-08-29 | $41.40 | $41.40 | $41.40 | $41.40 | $41.10 | 0 |
| 2019-08-28 | $41.81 | $41.81 | $41.40 | $41.40 | $41.10 | 186 |
| 2019-08-27 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 0 |
| 2019-08-26 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 0 |
| 2019-08-23 | $42.81 | $42.81 | $42.81 | $42.81 | $42.50 | 4 |
| 2019-08-22 | $42.71 | $42.71 | $42.71 | $42.71 | $42.40 | 0 |
| 2019-08-21 | $42.71 | $42.71 | $42.71 | $42.71 | $42.40 | 0 |
| 2019-08-20 | $42.71 | $42.71 | $42.71 | $42.71 | $42.40 | 6 |
| 2019-08-19 | $42.84 | $42.84 | $42.84 | $42.84 | $42.53 | 0 |
| 2019-08-16 | $42.01 | $42.84 | $42.01 | $42.84 | $42.53 | 266 |
| 2019-08-15 | $41.69 | $41.69 | $41.69 | $41.69 | $41.39 | 3 |
| 2019-08-14 | $41.45 | $41.45 | $41.45 | $41.45 | $41.15 | 100 |
| 2019-08-13 | $42.35 | $42.35 | $42.35 | $42.35 | $42.05 | 1,000 |
| 2019-08-12 | $42.35 | $42.35 | $42.35 | $42.35 | $42.05 | 1,000 |
| 2019-08-09 | $42.78 | $42.78 | $42.40 | $42.40 | $42.10 | 1,185 |
| 2019-08-08 | $42.40 | $42.40 | $42.40 | $42.40 | $42.10 | 0 |
| 2019-08-07 | $42.78 | $42.78 | $42.40 | $42.40 | $42.10 | 300 |
| 2019-08-06 | $42.78 | $42.78 | $42.40 | $42.40 | $42.10 | 300 |
| 2019-08-05 | $42.78 | $42.78 | $42.40 | $42.40 | $42.10 | 320 |
| 2019-08-02 | $43.05 | $43.35 | $43.05 | $43.35 | $43.04 | 55 |
| 2019-08-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.69 | 200 |
| 2019-07-31 | $43.21 | $43.59 | $43.21 | $43.59 | $43.28 | 400 |
| 2019-07-30 | $43.21 | $43.59 | $43.21 | $43.59 | $43.28 | 400 |
| 2019-07-29 | $43.21 | $43.59 | $43.21 | $43.59 | $43.28 | 440 |
| 2019-07-26 | $43.92 | $43.92 | $43.37 | $43.37 | $43.06 | 442 |
| 2019-07-25 | $42.92 | $42.92 | $42.92 | $42.92 | $42.61 | 200 |
| 2019-07-24 | $41.86 | $41.94 | $41.86 | $41.94 | $41.64 | 73 |
| 2019-07-23 | $41.53 | $41.53 | $41.53 | $41.53 | $41.23 | 5 |
| 2019-07-22 | $41.89 | $42.10 | $41.87 | $41.96 | $41.66 | 340 |
| 2019-07-19 | $42.22 | $42.22 | $42.22 | $42.22 | $41.92 | 0 |
| 2019-07-18 | $42.22 | $42.22 | $42.22 | $42.22 | $41.92 | 0 |
| 2019-07-17 | $42.22 | $42.33 | $42.22 | $42.22 | $41.92 | 1,100 |
| 2019-07-16 | $42.21 | $42.51 | $42.21 | $42.43 | $42.12 | 290 |
| 2019-07-15 | $42.39 | $42.39 | $42.23 | $42.39 | $42.09 | 2,263 |
| 2019-07-12 | $47.59 | $47.88 | $47.58 | $47.88 | $47.54 | 717 |
| 2019-07-11 | $47.29 | $47.72 | $47.28 | $47.72 | $47.38 | 1,263 |
| 2019-07-10 | $46.56 | $46.82 | $46.56 | $46.82 | $46.48 | 662 |
| 2019-07-09 | $46.65 | $46.96 | $46.65 | $46.96 | $46.62 | 3,653 |
| 2019-07-08 | $46.81 | $46.81 | $46.81 | $46.81 | $46.47 | 50 |
| 2019-07-05 | $47.21 | $47.21 | $47.21 | $47.21 | $46.87 | 0 |
| 2019-07-03 | $47.21 | $47.21 | $47.21 | $47.21 | $46.87 | 0 |
| 2019-07-02 | $47.21 | $47.21 | $47.21 | $47.21 | $46.87 | 15 |
| 2019-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2019-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2019-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2019-06-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 1,527 |
| 2019-06-25 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 0 |
| 2019-06-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.65 | 100 |
| 2019-06-21 | $46.59 | $46.59 | $46.59 | $46.59 | $46.26 | 0 |
| 2019-06-18 | $46.59 | $46.59 | $46.59 | $46.59 | $46.26 | 0 |
| 2019-06-17 | $46.59 | $46.59 | $46.59 | $46.59 | $46.26 | 0 |
| 2019-06-14 | $46.59 | $46.59 | $46.59 | $46.59 | $46.26 | 174 |
| 2019-06-13 | $46.61 | $46.61 | $46.61 | $46.61 | $46.27 | 0 |
| 2019-06-12 | $46.61 | $46.61 | $46.61 | $46.61 | $46.27 | 0 |
| 2019-06-11 | $46.61 | $46.61 | $46.61 | $46.61 | $46.27 | 0 |
| 2019-06-06 | $46.82 | $46.82 | $46.61 | $46.61 | $46.27 | 158 |
| 2019-06-05 | $45.08 | $45.08 | $45.08 | $45.08 | $44.76 | 0 |
| 2019-06-03 | $45.08 | $45.08 | $45.08 | $45.08 | $44.76 | 0 |
| 2019-05-31 | $45.08 | $45.08 | $45.08 | $45.08 | $44.76 | 0 |
| 2019-05-30 | $45.08 | $45.08 | $45.08 | $45.08 | $44.76 | 0 |
| 2019-05-29 | $45.08 | $45.08 | $45.08 | $45.08 | $44.76 | 0 |
| 2019-05-28 | $45.00 | $45.08 | $45.00 | $45.08 | $44.76 | 1,178 |
| 2019-05-24 | $43.42 | $43.42 | $43.42 | $43.42 | $43.11 | 0 |
| 2019-05-23 | $43.42 | $43.42 | $43.42 | $43.42 | $43.11 | 0 |
| 2019-05-22 | $43.42 | $43.42 | $43.42 | $43.42 | $43.11 | 0 |
| 2019-05-21 | $43.42 | $43.42 | $43.42 | $43.42 | $43.11 | 0 |
| 2019-05-20 | $43.57 | $43.57 | $43.42 | $43.42 | $43.11 | 410 |
| 2019-05-17 | $43.79 | $43.79 | $43.79 | $43.79 | $43.48 | 4 |
| 2019-05-16 | $43.61 | $43.61 | $43.61 | $43.61 | $43.30 | 2 |
| 2019-05-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.56 | 0 |
| 2019-05-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.56 | 100 |
| 2019-05-13 | $42.99 | $42.99 | $42.99 | $42.99 | $42.68 | 25 |
| 2019-05-10 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-09 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-08 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-07 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-06 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-03 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-02 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-05-01 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-30 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-29 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-25 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-24 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-23 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-22 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 0 |
| 2019-04-18 | $45.54 | $45.54 | $45.54 | $45.54 | $45.21 | 50 |
| 2019-04-17 | $45.87 | $45.87 | $45.87 | $45.87 | $45.54 | 0 |
| 2019-04-16 | $45.87 | $45.87 | $45.87 | $45.87 | $45.54 | 25 |
| 2019-04-15 | $46.09 | $46.09 | $46.09 | $46.09 | $45.76 | 1,070 |
| 2019-04-12 | $46.09 | $46.09 | $46.09 | $46.09 | $45.76 | 100 |
| 2019-04-11 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 0 |
| 2019-04-10 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 250 |
| 2019-04-09 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 0 |
| 2019-04-08 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 0 |
| 2019-04-05 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 0 |
| 2019-04-04 | $45.14 | $45.14 | $45.14 | $45.14 | $44.82 | 10 |
| 2019-04-03 | $45.22 | $45.22 | $45.22 | $45.22 | $44.89 | 100 |
| 2019-04-02 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-04-01 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-03-29 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-03-28 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-03-27 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-03-26 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 0 |
| 2019-03-25 | $42.88 | $42.88 | $42.88 | $42.88 | $42.57 | 104 |
| 2019-03-22 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 0 |
| 2019-03-21 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 0 |
| 2019-03-20 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 485 |
| 2019-03-18 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 0 |
| 2019-03-15 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 2,145 |
| 2019-03-14 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 0 |
| 2019-03-13 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 35 |
| 2019-03-12 | $42.15 | $42.15 | $42.15 | $42.15 | $41.85 | 0 |
| 2019-03-11 | $42.15 | $42.15 | $42.15 | $42.15 | $41.85 | 0 |
| 2019-03-08 | $42.15 | $42.15 | $42.15 | $42.15 | $41.85 | 0 |
| 2019-03-07 | $42.15 | $42.15 | $42.15 | $42.15 | $41.85 | 1,000 |
| 2019-03-06 | $42.66 | $42.66 | $42.66 | $42.66 | $42.35 | 500 |
| 2019-03-05 | $43.09 | $43.09 | $43.09 | $43.09 | $42.78 | 0 |
| 2019-03-04 | $43.09 | $43.09 | $43.09 | $43.09 | $42.78 | 200 |
| 2019-03-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.69 | 0 |
| 2019-02-28 | $43.00 | $43.00 | $43.00 | $43.00 | $42.69 | 0 |
| 2019-02-27 | $43.00 | $43.00 | $43.00 | $43.00 | $42.69 | 50 |
| 2019-02-26 | $42.18 | $42.18 | $42.18 | $42.18 | $41.88 | 0 |
| 2019-02-20 | $42.18 | $42.18 | $42.18 | $42.18 | $41.88 | 0 |
| 2019-02-19 | $42.18 | $42.18 | $42.18 | $42.18 | $41.88 | 250 |
| 2019-02-15 | $41.90 | $41.90 | $41.90 | $41.90 | $41.60 | 75 |
| 2019-02-14 | $41.93 | $41.93 | $41.93 | $41.93 | $41.63 | 0 |
| 2019-02-13 | $41.93 | $41.93 | $41.93 | $41.93 | $41.63 | 0 |
| 2019-02-12 | $41.93 | $41.93 | $41.93 | $41.93 | $41.63 | 0 |
| 2019-02-11 | $41.93 | $41.93 | $41.93 | $41.93 | $41.63 | 8,000 |
| 2019-02-08 | $42.30 | $42.30 | $41.93 | $41.93 | $41.63 | 5,363 |
| 2019-02-07 | $42.79 | $42.79 | $42.79 | $42.79 | $42.48 | 0 |
| 2019-02-06 | $42.79 | $42.79 | $42.79 | $42.79 | $42.48 | 12 |
| 2019-02-05 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-02-04 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-02-01 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-01-31 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-01-30 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-01-29 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-01-28 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2019-01-25 | $40.06 | $41.70 | $40.06 | $41.70 | $41.40 | 500 |
| 2019-01-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.72 | 0 |
| 2019-01-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.72 | 25 |
| 2019-01-18 | $39.11 | $39.11 | $38.80 | $38.80 | $38.52 | 500 |
| 2019-01-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.22 | 0 |
| 2019-01-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.22 | 0 |
| 2019-01-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.22 | 15 |
| 2019-01-14 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-11 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-10 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-09 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-08 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-07 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-04 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2019-01-03 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 0 |
| 2018-12-27 | $39.28 | $39.28 | $39.06 | $39.06 | $38.78 | 134 |
| 2018-12-26 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 2 |
| 2018-12-24 | $40.38 | $40.38 | $40.38 | $40.38 | $40.09 | 0 |
| 2018-12-21 | $40.38 | $40.38 | $40.38 | $40.38 | $40.09 | 100 |
| 2018-12-20 | $42.38 | $42.38 | $42.38 | $42.38 | $42.08 | 46 |
| 2018-12-18 | $43.34 | $43.34 | $43.34 | $43.34 | $43.03 | 0 |
| 2018-12-17 | $43.34 | $43.34 | $43.34 | $43.34 | $43.03 | 9 |
| 2018-12-14 | $43.01 | $43.01 | $43.01 | $43.01 | $42.70 | 0 |
| 2018-12-13 | $43.17 | $43.17 | $43.01 | $43.01 | $42.70 | 650 |
| 2018-12-12 | $43.78 | $43.78 | $43.16 | $43.16 | $42.85 | 214 |
| 2018-12-11 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 0 |
| 2018-12-10 | $41.70 | $41.70 | $41.70 | $41.70 | $41.40 | 10 |
| 2018-12-07 | $42.18 | $42.18 | $42.18 | $42.18 | $41.88 | 177 |
| 2018-12-06 | $41.43 | $41.43 | $41.43 | $41.43 | $41.13 | 100 |
| 2018-12-04 | $44.22 | $44.22 | $44.22 | $44.22 | $43.90 | 0 |
| 2018-12-03 | $44.22 | $44.22 | $44.22 | $44.22 | $43.90 | 0 |
| 2018-11-30 | $44.22 | $44.22 | $44.22 | $44.22 | $43.90 | 0 |
| 2018-11-29 | $44.22 | $44.22 | $44.22 | $44.22 | $43.90 | 500 |
| 2018-11-28 | $44.75 | $44.75 | $44.75 | $44.75 | $44.43 | 0 |
| 2018-11-27 | $44.75 | $44.75 | $44.75 | $44.75 | $44.43 | 0 |
| 2018-11-26 | $44.42 | $44.75 | $44.42 | $44.75 | $44.43 | 200 |
| 2018-11-21 | $44.29 | $44.29 | $44.29 | $44.29 | $43.97 | 0 |
| 2018-11-20 | $44.29 | $44.29 | $44.29 | $44.29 | $43.97 | 0 |
| 2018-11-19 | $44.29 | $44.29 | $44.29 | $44.29 | $43.97 | 100 |
| 2018-11-16 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-15 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-14 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-13 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-12 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-09 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-08 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-07 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-06 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-05 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-02 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-11-01 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-10-31 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 0 |
| 2018-10-30 | $42.74 | $42.74 | $42.74 | $42.74 | $42.43 | 10 |
| 2018-10-29 | $42.20 | $42.20 | $42.20 | $42.20 | $41.90 | 0 |
| 2018-10-26 | $42.20 | $42.20 | $42.20 | $42.20 | $41.90 | 0 |
| 2018-10-25 | $42.20 | $42.20 | $42.20 | $42.20 | $41.90 | 0 |
| 2018-10-24 | $42.20 | $42.20 | $42.20 | $42.20 | $41.90 | 100 |
| 2018-10-23 | $42.32 | $42.32 | $42.28 | $42.28 | $41.98 | 104 |
| 2018-10-22 | $44.12 | $44.12 | $42.91 | $42.91 | $42.60 | 1,050 |
| 2018-10-19 | $43.84 | $43.84 | $43.84 | $43.84 | $43.52 | 0 |
| 2018-10-18 | $43.84 | $43.84 | $43.84 | $43.84 | $43.52 | 0 |
| 2018-10-17 | $43.84 | $43.84 | $43.84 | $43.84 | $43.52 | 400 |
| 2018-10-16 | $43.61 | $43.61 | $43.61 | $43.61 | $43.30 | 0 |
| 2018-10-15 | $43.61 | $43.61 | $43.61 | $43.61 | $43.30 | 300 |
| 2018-10-12 | $43.07 | $43.07 | $42.70 | $42.70 | $42.39 | 140 |
| 2018-10-11 | $45.00 | $45.00 | $45.00 | $45.00 | $44.68 | 0 |
| 2018-10-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.68 | 0 |
| 2018-10-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.68 | 0 |
| 2018-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.68 | 100 |
| 2018-10-05 | $43.52 | $43.52 | $43.52 | $43.52 | $43.21 | 0 |
| 2018-10-04 | $43.52 | $43.52 | $43.52 | $43.52 | $43.21 | 0 |
| 2018-10-03 | $43.52 | $43.52 | $43.52 | $43.52 | $43.21 | 0 |
| 2018-10-02 | $43.52 | $43.52 | $43.52 | $43.52 | $43.21 | 800 |
| 2018-10-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 100 |
| 2018-09-28 | $45.64 | $45.64 | $45.64 | $45.64 | $45.31 | 0 |
| 2018-09-27 | $45.64 | $45.64 | $45.64 | $45.64 | $45.31 | 100 |
| 2018-09-26 | $46.02 | $46.02 | $46.02 | $46.02 | $45.69 | 0 |
| 2018-09-25 | $45.84 | $46.02 | $45.84 | $46.02 | $45.69 | 590 |
| 2018-09-24 | $46.68 | $46.68 | $46.68 | $46.68 | $46.34 | 0 |
| 2018-09-21 | $45.96 | $45.96 | $45.96 | $45.96 | $45.63 | 2 |
| 2018-09-20 | $46.68 | $46.68 | $46.68 | $46.68 | $46.34 | 35 |
| 2018-09-19 | $46.00 | $46.00 | $46.00 | $46.00 | $45.67 | 36 |
| 2018-09-18 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-17 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-14 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-13 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-12 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-11 | $45.49 | $45.49 | $45.49 | $45.49 | $45.16 | 1 |
| 2018-09-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.09 | 0 |
| 2018-09-07 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-09-06 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-09-05 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-09-04 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 3 |
| 2018-08-31 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 1,372 |
| 2018-08-30 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-08-29 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-08-28 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 0 |
| 2018-08-27 | $44.28 | $44.28 | $44.28 | $44.28 | $43.96 | 100 |
| 2018-08-24 | $43.20 | $43.20 | $43.20 | $43.20 | $42.89 | 0 |
| 2018-08-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.89 | 0 |
| 2018-08-22 | $43.20 | $43.20 | $43.20 | $43.20 | $42.89 | 0 |
| 2018-08-21 | $43.20 | $43.20 | $43.20 | $43.20 | $42.89 | 200 |
| 2018-08-20 | $42.55 | $42.55 | $42.55 | $42.55 | $42.24 | 600 |
| 2018-08-17 | $41.58 | $41.58 | $41.58 | $41.58 | $41.28 | 0 |
| 2018-08-16 | $41.58 | $41.58 | $41.58 | $41.58 | $41.28 | 0 |
| 2018-08-15 | $41.58 | $41.58 | $41.58 | $41.58 | $41.28 | 100 |
| 2018-08-14 | $43.25 | $43.25 | $43.25 | $43.25 | $42.94 | 0 |
| 2018-08-13 | $43.25 | $43.25 | $43.25 | $43.25 | $42.94 | 100 |
| 2018-08-10 | $44.54 | $44.54 | $44.54 | $44.54 | $44.22 | 0 |
| 2018-08-09 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-08-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-08-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-08-06 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-08-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-08-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 1 |
| 2018-08-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 0 |
| 2018-07-31 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 3 |
| 2018-07-30 | $44.85 | $44.85 | $44.85 | $44.85 | $44.53 | 100 |
| 2018-07-27 | $44.62 | $44.62 | $44.62 | $44.62 | $44.30 | 0 |
| 2018-07-26 | $44.62 | $44.62 | $44.62 | $44.62 | $44.30 | 0 |
| 2018-07-25 | $44.62 | $44.62 | $44.62 | $44.62 | $44.30 | 0 |
| 2018-07-24 | $44.62 | $44.62 | $44.62 | $44.62 | $44.30 | 0 |
| 2018-07-23 | $44.62 | $44.62 | $44.62 | $44.62 | $44.30 | 1,200 |
| 2018-07-20 | $45.02 | $45.02 | $45.02 | $45.02 | $44.70 | 0 |
| 2018-07-19 | $45.02 | $45.02 | $45.02 | $45.02 | $44.30 | 0 |
| 2018-07-18 | $45.02 | $45.02 | $45.02 | $45.02 | $44.30 | 0 |
| 2018-07-17 | $44.87 | $45.02 | $44.87 | $45.02 | $44.30 | 100 |
| 2018-07-16 | $46.10 | $46.10 | $46.10 | $46.10 | $45.36 | 0 |
| 2018-07-13 | $46.10 | $46.10 | $46.10 | $46.10 | $45.36 | 0 |
| 2018-07-12 | $46.10 | $46.10 | $46.10 | $46.10 | $45.36 | 0 |
| 2018-07-11 | $46.10 | $46.10 | $46.10 | $46.10 | $45.36 | 0 |
| 2018-07-10 | $46.10 | $46.10 | $46.10 | $46.10 | $45.36 | 400 |
| 2018-07-09 | $45.14 | $45.14 | $45.14 | $45.14 | $44.41 | 0 |
| 2018-07-06 | $45.14 | $45.14 | $45.14 | $45.14 | $44.41 | 0 |
| 2018-07-05 | $45.14 | $45.14 | $45.14 | $45.14 | $44.41 | 0 |
| 2018-07-03 | $45.17 | $45.17 | $45.17 | $45.17 | $44.44 | 0 |
| 2018-07-02 | $45.17 | $45.17 | $45.17 | $45.17 | $44.44 | 2 |
| 2018-06-29 | $45.17 | $45.17 | $45.17 | $45.17 | $44.44 | 0 |
| 2018-06-28 | $45.17 | $45.17 | $45.17 | $45.17 | $44.44 | 159 |
| 2018-06-27 | $45.90 | $45.90 | $45.90 | $45.90 | $45.16 | 0 |
| 2018-06-26 | $45.90 | $45.90 | $45.90 | $45.90 | $45.16 | 0 |
| 2018-06-25 | $45.96 | $45.96 | $45.65 | $45.90 | $45.16 | 101 |
| 2018-06-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-21 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-20 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-19 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-18 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-15 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-14 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-13 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-12 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-11 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-08 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-07 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-06 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 40 |
| 2018-06-05 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-04 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 0 |
| 2018-06-01 | $47.84 | $47.84 | $47.84 | $47.84 | $47.07 | 5 |
| 2018-05-31 | $47.15 | $47.15 | $47.15 | $47.15 | $46.39 | 75 |
| 2018-05-30 | $46.23 | $46.23 | $46.23 | $46.23 | $45.49 | 96 |
| 2018-05-29 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-25 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-24 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-23 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-22 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-21 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-18 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 0 |
| 2018-05-17 | $47.63 | $47.63 | $47.63 | $47.63 | $46.86 | 800 |
| 2018-05-16 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-15 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-14 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-11 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-10 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-09 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-08 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-07 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-04 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-03 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-02 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-05-01 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-04-30 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-04-27 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-04-26 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-04-25 | $46.16 | $46.16 | $46.16 | $46.16 | $45.42 | 0 |
| 2018-04-24 | $46.18 | $46.18 | $46.16 | $46.16 | $45.42 | 100 |
| 2018-04-23 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-20 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-19 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-18 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-17 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-16 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-13 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-12 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-11 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 0 |
| 2018-04-10 | $44.82 | $44.82 | $44.82 | $44.82 | $44.10 | 100 |
| 2018-04-09 | $44.77 | $44.77 | $44.77 | $44.77 | $44.05 | 0 |
| 2018-04-06 | $44.77 | $44.77 | $44.77 | $44.77 | $44.05 | 0 |
| 2018-04-05 | $44.77 | $44.77 | $44.77 | $44.77 | $44.05 | 100 |
| 2018-04-04 | $44.74 | $44.74 | $44.74 | $44.74 | $44.02 | 0 |
| 2018-04-03 | $44.74 | $44.74 | $44.74 | $44.74 | $44.02 | 0 |
| 2018-04-02 | $44.74 | $44.74 | $44.74 | $44.74 | $44.02 | 0 |
| 2018-03-29 | $44.74 | $44.74 | $44.74 | $44.74 | $44.02 | 913 |
| 2018-03-28 | $44.74 | $44.74 | $44.74 | $44.74 | $44.02 | 0 |
| 2018-03-27 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-26 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-23 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-22 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 1 |
| 2018-03-21 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-20 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-19 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-16 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-15 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 0 |
| 2018-03-14 | $42.37 | $42.37 | $42.37 | $42.37 | $41.69 | 200 |
| 2018-03-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 0 |
| 2018-03-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 100 |
| 2018-02-28 | $42.11 | $42.11 | $42.11 | $42.11 | $41.43 | 0 |
| 2018-02-27 | $42.11 | $42.11 | $42.11 | $42.11 | $41.43 | 200 |
| 2018-02-26 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-23 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-22 | $41.53 | $41.53 | $41.53 | $41.53 | $40.87 | 0 |
| 2018-02-21 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-20 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-16 | $41.53 | $41.53 | $41.53 | $41.53 | $40.87 | 3 |
| 2018-02-15 | $42.04 | $42.04 | $42.04 | $42.04 | $41.36 | 1 |
| 2018-02-14 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-13 | $41.11 | $41.11 | $41.11 | $41.11 | $40.45 | 0 |
| 2018-02-12 | $41.07 | $41.30 | $41.07 | $41.11 | $40.45 | 702 |
| 2018-02-09 | $42.30 | $42.30 | $42.30 | $42.30 | $41.62 | 0 |
| 2018-02-08 | $42.30 | $42.30 | $42.30 | $42.30 | $41.62 | 0 |
| 2018-02-07 | $42.30 | $42.30 | $42.30 | $42.30 | $41.62 | 100 |
| 2018-02-06 | $41.94 | $41.94 | $41.94 | $41.94 | $41.27 | 0 |
| 2018-02-05 | $41.94 | $41.94 | $41.94 | $41.94 | $41.27 | 200 |
| 2018-02-02 | $42.50 | $42.50 | $42.50 | $42.50 | $41.82 | 300 |
| 2018-02-01 | $43.84 | $43.84 | $43.84 | $43.84 | $43.13 | 0 |
| 2018-01-31 | $43.90 | $43.90 | $43.84 | $43.84 | $43.13 | 141 |
| 2018-01-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.19 | 10,000 |
| 2018-01-29 | $43.90 | $43.90 | $43.90 | $43.90 | $43.19 | 100 |
| 2018-01-26 | $44.75 | $44.75 | $44.75 | $44.75 | $44.03 | 0 |
| 2018-01-25 | $45.40 | $45.40 | $44.75 | $44.75 | $44.03 | 104 |
| 2018-01-24 | $44.79 | $44.79 | $44.79 | $44.79 | $44.07 | 0 |
| 2018-01-23 | $44.79 | $44.79 | $44.79 | $44.79 | $44.07 | 5 |
| 2018-01-22 | $44.85 | $44.85 | $44.85 | $44.85 | $44.13 | 0 |
| 2018-01-19 | $44.85 | $44.85 | $44.85 | $44.85 | $44.13 | 60 |
| 2018-01-18 | $44.79 | $45.20 | $44.79 | $45.20 | $44.47 | 59 |
| 2018-01-17 | $44.16 | $44.16 | $44.16 | $44.16 | $43.45 | 4,100 |
| 2018-01-16 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-12 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-11 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-10 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 1,260 |
| 2018-01-09 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 2,740 |
| 2018-01-08 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-05 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-04 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-03 | $41.48 | $41.48 | $41.48 | $41.48 | $40.81 | 0 |
| 2018-01-02 | $41.48 | $41.78 | $41.48 | $41.48 | $40.81 | 1,033 |
| 2017-12-29 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-12-28 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-12-27 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 400 |
| 2017-12-26 | $41.23 | $41.23 | $41.23 | $41.23 | $40.57 | 0 |
| 2017-12-22 | $41.23 | $41.23 | $41.23 | $41.23 | $40.57 | 13 |
| 2017-12-21 | $41.33 | $41.33 | $41.33 | $41.33 | $40.67 | 15 |
| 2017-12-20 | $40.82 | $40.96 | $40.82 | $40.96 | $40.30 | 1,190 |
| 2017-12-19 | $40.49 | $40.49 | $40.49 | $40.49 | $39.84 | 100 |
| 2017-12-18 | $39.35 | $39.35 | $39.35 | $39.35 | $38.72 | 0 |
| 2017-12-15 | $39.35 | $39.35 | $39.35 | $39.35 | $38.72 | 100 |
| 2017-12-14 | $39.98 | $39.98 | $39.98 | $39.98 | $39.34 | 0 |
| 2017-12-13 | $39.98 | $39.98 | $39.98 | $39.98 | $39.34 | 0 |
| 2017-12-12 | $39.98 | $39.98 | $39.98 | $39.98 | $39.34 | 0 |
| 2017-12-11 | $40.30 | $40.30 | $39.98 | $39.98 | $39.34 | 86 |
| 2017-12-08 | $40.40 | $40.40 | $40.40 | $40.40 | $39.75 | 0 |
| 2017-12-07 | $40.40 | $40.40 | $40.40 | $40.40 | $39.75 | 1,687 |
| 2017-12-06 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 49 |
| 2017-12-05 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-12-04 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-12-01 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-11-30 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-11-29 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-11-28 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 0 |
| 2017-11-27 | $41.50 | $41.50 | $41.50 | $41.50 | $40.83 | 5,000 |
| 2017-11-24 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 0 |
| 2017-11-22 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 0 |
| 2017-11-21 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 0 |
| 2017-11-20 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 0 |
| 2017-11-17 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 0 |
| 2017-11-16 | $40.31 | $40.31 | $40.31 | $40.31 | $39.66 | 400 |
| 2017-11-15 | $40.30 | $40.30 | $40.30 | $40.30 | $39.65 | 900 |
| 2017-11-14 | $38.94 | $38.94 | $38.94 | $38.94 | $38.31 | 0 |
| 2017-11-13 | $38.94 | $38.94 | $38.94 | $38.94 | $38.31 | 449 |
| 2017-11-10 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-09 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-08 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-07 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-06 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-03 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 0 |
| 2017-11-02 | $40.60 | $40.60 | $40.60 | $40.60 | $39.95 | 100 |
| 2017-11-01 | $40.78 | $40.78 | $40.78 | $40.78 | $40.12 | 100 |
| 2017-10-31 | $41.03 | $41.03 | $41.03 | $41.03 | $40.37 | 0 |
| 2017-10-30 | $41.03 | $41.03 | $41.03 | $41.03 | $40.37 | 0 |
| 2017-10-27 | $41.03 | $41.03 | $41.03 | $41.03 | $40.37 | 0 |
| 2017-10-26 | $40.78 | $40.78 | $40.78 | $40.78 | $40.13 | 1 |
| 2017-10-25 | $41.03 | $41.03 | $41.03 | $41.03 | $40.37 | 0 |
| 2017-10-24 | $41.03 | $41.03 | $41.03 | $41.03 | $40.37 | 0 |
| 2017-10-23 | $41.01 | $41.03 | $41.01 | $41.03 | $40.37 | 674 |
| 2017-10-20 | $41.72 | $41.72 | $41.72 | $41.72 | $41.05 | 0 |
| 2017-10-19 | $41.72 | $41.72 | $41.72 | $41.72 | $41.05 | 11 |
| 2017-10-18 | $42.12 | $42.12 | $42.12 | $42.12 | $41.44 | 0 |
| 2017-10-17 | $42.12 | $42.12 | $42.12 | $42.12 | $41.44 | 0 |
| 2017-10-16 | $42.12 | $42.12 | $42.12 | $42.12 | $41.44 | 0 |
| 2017-10-13 | $42.12 | $42.12 | $42.12 | $42.12 | $41.44 | 900 |
| 2017-10-12 | $42.12 | $42.12 | $42.12 | $42.12 | $41.44 | 40 |
| 2017-10-11 | $41.98 | $41.98 | $41.98 | $41.98 | $41.30 | 0 |
| 2017-10-10 | $41.98 | $41.98 | $41.98 | $41.98 | $41.30 | 4 |
| 2017-10-09 | $42.06 | $42.06 | $42.06 | $42.06 | $41.38 | 0 |
| 2017-10-06 | $42.06 | $42.06 | $42.06 | $42.06 | $41.38 | 0 |
| 2017-10-05 | $42.06 | $42.06 | $42.06 | $42.06 | $41.38 | 100 |
| 2017-10-04 | $42.26 | $42.26 | $42.26 | $42.26 | $41.58 | 0 |
| 2017-10-03 | $42.30 | $42.30 | $42.26 | $42.26 | $41.58 | 1,050 |
| 2017-10-02 | $42.18 | $42.47 | $42.15 | $42.15 | $41.47 | 135 |
| 2017-09-29 | $42.29 | $42.29 | $42.29 | $42.29 | $41.61 | 200 |
| 2017-09-28 | $42.55 | $42.55 | $42.43 | $42.43 | $41.75 | 983 |
| 2017-09-27 | $41.50 | $42.04 | $41.50 | $41.96 | $41.29 | 298 |
| 2017-09-26 | $39.70 | $40.00 | $39.70 | $40.00 | $39.36 | 550 |
| 2017-09-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.26 | 0 |
| 2017-09-22 | $39.55 | $39.90 | $39.55 | $39.90 | $39.26 | 305 |
| 2017-09-21 | $37.85 | $37.85 | $37.85 | $37.85 | $37.24 | 14 |
| 2017-09-20 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 0 |
| 2017-09-19 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 40 |
| 2017-09-18 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 0 |
| 2017-09-15 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 0 |
| 2017-09-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 0 |
| 2017-09-13 | $36.50 | $36.50 | $36.50 | $36.50 | $35.91 | 0 |
| 2017-09-12 | $36.40 | $36.50 | $36.40 | $36.50 | $35.91 | 350 |
| 2017-09-11 | $35.89 | $35.89 | $35.89 | $35.89 | $35.31 | 0 |
| 2017-09-08 | $35.89 | $35.89 | $35.89 | $35.89 | $35.31 | 0 |
| 2017-09-07 | $35.89 | $35.89 | $35.89 | $35.89 | $35.31 | 7 |
| 2017-09-06 | $36.06 | $36.06 | $36.06 | $36.06 | $35.48 | 0 |
| 2017-09-05 | $36.06 | $36.06 | $36.06 | $36.06 | $35.48 | 100 |
| 2017-09-01 | $35.56 | $35.56 | $35.56 | $35.56 | $34.99 | 0 |
| 2017-08-31 | $35.56 | $35.56 | $35.56 | $35.56 | $34.99 | 0 |
| 2017-08-30 | $35.56 | $35.56 | $35.56 | $35.56 | $34.99 | 44 |
| 2017-08-28 | $35.71 | $35.71 | $35.71 | $35.71 | $35.14 | 0 |
| 2017-08-25 | $35.71 | $35.71 | $35.71 | $35.71 | $35.14 | 0 |
| 2017-08-24 | $35.71 | $35.71 | $35.71 | $35.71 | $35.14 | 300 |
| 2017-08-23 | $35.53 | $35.53 | $35.53 | $35.53 | $34.96 | 0 |
| 2017-08-22 | $35.53 | $35.53 | $35.53 | $35.53 | $34.96 | 0 |
| 2017-08-21 | $35.50 | $35.53 | $35.50 | $35.53 | $34.96 | 200 |
| 2017-08-18 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-08-17 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-08-16 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-08-15 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-08-14 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-08-11 | $35.63 | $35.63 | $35.42 | $35.42 | $34.85 | 34 |
| 2017-08-10 | $36.07 | $36.07 | $36.07 | $36.07 | $35.49 | 0 |
| 2017-08-09 | $36.07 | $36.07 | $36.07 | $36.07 | $35.49 | 0 |
| 2017-08-08 | $36.07 | $36.07 | $36.07 | $36.07 | $35.49 | 0 |
| 2017-08-07 | $36.40 | $36.40 | $36.07 | $36.07 | $35.49 | 134 |
| 2017-08-04 | $36.46 | $36.46 | $36.46 | $36.46 | $35.87 | 50 |
| 2017-08-03 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-08-02 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-08-01 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-07-31 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-07-28 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-07-27 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-07-26 | $35.47 | $35.47 | $35.47 | $35.47 | $34.90 | 0 |
| 2017-07-25 | $35.52 | $35.85 | $35.47 | $35.47 | $34.90 | 902 |
| 2017-07-24 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 0 |
| 2017-07-21 | $35.42 | $35.42 | $35.42 | $35.42 | $34.85 | 10 |
| 2017-07-20 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-19 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-18 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-17 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-13 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-12 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-11 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-10 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-07 | $34.96 | $34.96 | $34.96 | $34.96 | $34.40 | 0 |
| 2017-07-05 | $34.96 | $34.96 | $34.96 | $34.96 | $34.12 | 300 |
| 2017-07-03 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-30 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-29 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-28 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-27 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-26 | $36.03 | $36.03 | $36.03 | $36.03 | $35.16 | 0 |
| 2017-06-23 | $35.43 | $36.03 | $35.43 | $36.03 | $35.16 | 1 |
| 2017-06-22 | $35.38 | $35.38 | $35.38 | $35.38 | $34.53 | 296 |
| 2017-06-21 | $35.38 | $35.38 | $35.38 | $35.38 | $34.53 | 70 |
| 2017-06-20 | $35.68 | $35.68 | $35.68 | $35.68 | $34.82 | 70 |
| 2017-06-19 | $35.68 | $35.68 | $35.68 | $35.68 | $34.82 | 5 |
| 2017-06-16 | $35.68 | $35.68 | $35.68 | $35.68 | $34.82 | 5 |
| 2017-06-15 | $34.74 | $34.74 | $34.74 | $34.74 | $33.90 | 100 |
| 2017-06-14 | $34.90 | $34.90 | $34.90 | $34.90 | $34.06 | 100 |
| 2017-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.16 | 124 |
| 2017-06-12 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-09 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-08 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-07 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-06 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-05 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 0 |
| 2017-06-02 | $35.21 | $35.21 | $35.21 | $35.21 | $34.36 | 3,500 |
| 2017-06-01 | $35.01 | $35.01 | $35.01 | $35.01 | $34.17 | 0 |
| 2017-05-31 | $35.01 | $35.01 | $35.01 | $35.01 | $34.17 | 100 |
| 2017-05-30 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-26 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-25 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-24 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-23 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-22 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 0 |
| 2017-05-19 | $34.57 | $34.57 | $34.57 | $34.57 | $33.74 | 300 |
| 2017-05-18 | $33.36 | $33.36 | $33.36 | $33.36 | $32.56 | 2 |
| 2017-05-17 | $33.36 | $33.36 | $33.36 | $33.36 | $32.56 | 0 |
| 2017-05-16 | $33.36 | $33.36 | $33.36 | $33.36 | $32.56 | 0 |
| 2017-05-15 | $33.36 | $33.36 | $33.36 | $33.36 | $32.56 | 720 |
| 2017-05-12 | $33.26 | $33.26 | $33.26 | $33.26 | $32.46 | 0 |
| 2017-05-11 | $33.26 | $33.26 | $33.26 | $33.26 | $32.46 | 0 |
| 2017-05-10 | $33.56 | $33.56 | $33.26 | $33.26 | $32.46 | 285 |
| 2017-05-09 | $32.45 | $32.45 | $32.45 | $32.45 | $31.67 | 1 |
| 2017-05-08 | $32.63 | $32.63 | $32.45 | $32.45 | $31.67 | 103 |
| 2017-05-05 | $32.48 | $32.48 | $32.48 | $32.48 | $31.70 | 0 |
| 2017-05-04 | $32.02 | $32.48 | $32.02 | $32.48 | $31.70 | 151 |
| 2017-05-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.03 | 10 |
| 2017-05-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 0 |
| 2017-05-01 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 0 |
| 2017-04-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 0 |
| 2017-04-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 0 |
| 2017-04-26 | $31.98 | $31.98 | $31.98 | $31.98 | $31.21 | 0 |
| 2017-04-25 | $31.96 | $31.98 | $31.96 | $31.98 | $31.21 | 101 |
| 2017-04-24 | $30.87 | $30.87 | $30.79 | $30.85 | $30.11 | 844 |
| 2017-04-21 | $29.24 | $29.24 | $28.86 | $28.86 | $28.17 | 875 |
| 2017-04-20 | $29.12 | $29.12 | $29.12 | $29.12 | $28.42 | 10 |
| 2017-04-19 | $28.77 | $28.77 | $28.77 | $28.77 | $28.08 | 0 |
| 2017-04-18 | $28.77 | $28.77 | $28.77 | $28.77 | $28.08 | 0 |
| 2017-04-17 | $28.72 | $28.77 | $28.72 | $28.77 | $28.08 | 11 |
| 2017-04-13 | $28.96 | $29.02 | $28.96 | $29.02 | $28.32 | 610 |
| 2017-04-12 | $30.46 | $30.46 | $30.46 | $30.46 | $29.73 | 0 |
| 2017-04-11 | $30.46 | $30.46 | $30.46 | $30.46 | $29.73 | 3 |
| 2017-04-10 | $30.46 | $30.46 | $30.46 | $30.46 | $29.73 | 5 |
| 2017-04-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.13 | 0 |
| 2017-04-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.13 | 0 |
| 2017-04-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.13 | 0 |
| 2017-04-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.13 | 10 |
| 2017-04-03 | $29.53 | $29.53 | $29.53 | $29.53 | $28.82 | 0 |
| 2017-03-31 | $29.53 | $29.53 | $29.53 | $29.53 | $28.82 | 100 |
| 2017-03-30 | $29.51 | $29.51 | $29.51 | $29.51 | $28.80 | 0 |
| 2017-03-29 | $29.51 | $29.51 | $29.51 | $29.51 | $28.80 | 0 |
| 2017-03-28 | $29.46 | $29.51 | $29.46 | $29.51 | $28.80 | 100 |
| 2017-03-27 | $29.12 | $29.12 | $29.12 | $29.12 | $28.42 | 100 |
| 2017-03-24 | $28.51 | $28.51 | $28.51 | $28.51 | $27.82 | 0 |
| 2017-03-23 | $28.51 | $28.51 | $28.51 | $28.51 | $27.82 | 0 |
| 2017-03-22 | $28.51 | $28.51 | $28.51 | $28.51 | $27.82 | 0 |
| 2017-03-21 | $28.51 | $28.51 | $28.51 | $28.51 | $27.82 | 0 |
| 2017-03-20 | $28.51 | $28.51 | $28.51 | $28.51 | $27.82 | 100 |
| 2017-03-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.84 | 0 |
| 2017-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.84 | 0 |
| 2017-03-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.84 | 300 |
| 2017-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.84 | 0 |
| 2017-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.84 | 0 |
| 2017-03-10 | $27.08 | $27.50 | $27.08 | $27.50 | $26.84 | 600 |
| 2017-03-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 0 |
| 2017-03-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 0 |
| 2017-03-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 0 |
| 2017-03-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 0 |
| 2017-03-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 0 |
| 2017-03-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.08 | 100 |
| 2017-03-01 | $27.00 | $27.00 | $26.90 | $26.90 | $26.25 | 800 |
| 2017-02-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-27 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-16 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.30 | 0 |
| 2017-02-14 | $27.91 | $27.97 | $27.91 | $27.97 | $27.30 | 300 |
| 2017-02-13 | $27.93 | $27.93 | $27.93 | $27.93 | $27.26 | 300 |
| 2017-02-10 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-02-09 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-02-08 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 400 |
| 2017-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.81 | 100 |
| 2017-02-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.67 | 0 |
| 2017-02-03 | $28.35 | $28.35 | $28.35 | $28.35 | $27.67 | 0 |
| 2017-02-02 | $28.35 | $28.35 | $28.35 | $28.35 | $27.67 | 0 |
| 2017-02-01 | $28.35 | $28.35 | $28.35 | $28.35 | $27.67 | 14 |
| 2017-01-31 | $28.13 | $28.13 | $28.13 | $28.13 | $27.45 | 723 |
| 2017-01-30 | $28.49 | $28.49 | $28.49 | $28.49 | $27.80 | 20 |
| 2017-01-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.06 | 200 |
| 2017-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.81 | 0 |
| 2017-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.81 | 49 |
| 2017-01-24 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-20 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-19 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-18 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-17 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 0 |
| 2017-01-13 | $28.02 | $28.02 | $28.02 | $28.02 | $27.35 | 2 |
| 2017-01-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.27 | 0 |
| 2017-01-11 | $27.94 | $27.94 | $27.94 | $27.94 | $27.27 | 0 |
| 2017-01-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.27 | 75 |
| 2017-01-09 | $27.61 | $27.61 | $27.61 | $27.61 | $26.95 | 0 |
| 2017-01-06 | $27.61 | $27.61 | $27.61 | $27.61 | $26.95 | 0 |
| 2017-01-05 | $27.61 | $27.61 | $27.61 | $27.61 | $26.95 | 352 |
| 2017-01-04 | $27.58 | $27.58 | $26.66 | $26.66 | $26.02 | 400 |
| 2017-01-03 | $27.67 | $27.67 | $27.67 | $27.67 | $27.00 | 205 |
| 2016-12-30 | $27.38 | $27.47 | $27.38 | $27.47 | $26.81 | 168 |
| 2016-12-29 | $27.38 | $27.38 | $27.38 | $27.38 | $26.72 | 0 |
| 2016-12-28 | $27.38 | $27.38 | $27.38 | $27.38 | $26.72 | 0 |
| 2016-12-27 | $27.38 | $27.38 | $27.38 | $27.38 | $26.72 | 0 |
| 2016-12-23 | $27.38 | $27.38 | $27.38 | $27.38 | $26.72 | 0 |
| 2016-12-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.72 | 100 |
| 2016-12-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.34 | 423 |
| 2016-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 0 |
| 2016-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 0 |
| 2016-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.35 | 19 |
| 2016-12-15 | $27.73 | $27.73 | $27.73 | $27.73 | $27.06 | 0 |
| 2016-12-14 | $27.73 | $27.73 | $27.73 | $27.73 | $27.06 | 0 |
| 2016-12-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.06 | 50 |
| 2016-12-12 | $27.81 | $27.81 | $27.81 | $27.81 | $27.14 | 0 |
| 2016-12-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.14 | 0 |
| 2016-12-08 | $27.81 | $27.81 | $27.81 | $27.81 | $27.14 | 1,442 |
| 2016-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.33 | 80 |
| 2016-12-06 | $27.41 | $27.41 | $27.41 | $27.41 | $26.75 | 100 |
| 2016-12-05 | $27.04 | $27.04 | $27.04 | $27.04 | $26.39 | 10 |
| 2016-12-02 | $27.04 | $27.04 | $27.04 | $27.04 | $26.39 | 0 |
| 2016-12-01 | $27.04 | $27.04 | $27.04 | $27.04 | $26.39 | 0 |
| 2016-11-30 | $27.04 | $27.04 | $27.04 | $27.04 | $26.39 | 0 |
| 2016-11-29 | $27.27 | $27.27 | $27.04 | $27.04 | $26.39 | 150 |
| 2016-11-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.27 | 20 |
| 2016-11-25 | $28.08 | $28.08 | $28.08 | $28.08 | $27.40 | 500 |
| 2016-11-23 | $28.13 | $28.13 | $28.13 | $28.13 | $27.45 | 0 |
| 2016-11-22 | $28.19 | $28.19 | $28.13 | $28.13 | $27.45 | 63 |
| 2016-11-21 | $28.06 | $28.06 | $28.06 | $28.06 | $27.38 | 7 |
| 2016-11-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.28 | 220 |
| 2016-11-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.11 | 0 |
| 2016-11-16 | $28.80 | $28.80 | $28.80 | $28.80 | $28.11 | 0 |
| 2016-11-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.11 | 0 |
| 2016-11-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.11 | 0 |
| 2016-11-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.11 | 15 |
| 2016-11-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.05 | 0 |
| 2016-11-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.05 | 56 |
| 2016-11-08 | $26.36 | $26.36 | $26.36 | $26.36 | $25.73 | 0 |
| 2016-11-07 | $26.36 | $26.36 | $26.36 | $26.36 | $25.73 | 19 |
| 2016-11-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.23 | 0 |
| 2016-11-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.23 | 5 |
| 2016-11-02 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-11-01 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-28 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-27 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-26 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-25 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-24 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-21 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-20 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-19 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 0 |
| 2016-10-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.68 | 20 |
| 2016-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.47 | 1,000 |
| 2016-10-13 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-12 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-11 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-10 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-06 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-05 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-04 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-10-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-09-30 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-09-29 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 0 |
| 2016-09-28 | $26.46 | $26.46 | $26.46 | $26.46 | $25.82 | 38 |
| 2016-09-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-26 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-23 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.13 | 0 |
| 2016-09-14 | $26.70 | $26.77 | $26.70 | $26.77 | $26.13 | 130 |
| 2016-09-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 0 |
| 2016-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 325 |
| 2016-09-09 | $27.23 | $27.36 | $27.23 | $27.36 | $26.70 | 2,299 |
| 2016-09-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.08 | 30 |
| 2016-09-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.08 | 200 |
| 2016-09-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 0 |
| 2016-09-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 0 |
| 2016-09-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 0 |
| 2016-08-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.06 | 0 |
| 2016-08-30 | $26.80 | $26.80 | $26.70 | $26.70 | $26.06 | 1,004 |
| 2016-08-29 | $26.75 | $26.97 | $26.75 | $26.97 | $26.32 | 304 |
| 2016-08-26 | $26.06 | $26.06 | $26.06 | $26.06 | $25.44 | 0 |
| 2016-08-25 | $26.06 | $26.06 | $26.06 | $26.06 | $25.44 | 0 |
| 2016-08-24 | $26.06 | $26.06 | $26.06 | $26.06 | $25.44 | 50 |
| 2016-08-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-22 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-19 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-18 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-17 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 0 |
| 2016-08-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.67 | 1,000 |
| 2016-08-11 | $24.32 | $24.32 | $24.32 | $24.32 | $23.73 | 100 |
| 2016-08-10 | $24.44 | $24.44 | $24.32 | $24.32 | $23.73 | 1,000 |
| 2016-08-09 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 0 |
| 2016-08-08 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 0 |
| 2016-08-05 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 0 |
| 2016-08-04 | $23.49 | $23.49 | $23.49 | $23.49 | $22.92 | 150 |
| 2016-08-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.69 | 0 |
| 2016-08-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.69 | 0 |
| 2016-08-01 | $24.27 | $24.27 | $24.27 | $24.27 | $23.69 | 20 |
| 2016-07-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
| 2016-07-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.01 | 0 |
| 2016-07-27 | $24.16 | $24.60 | $24.16 | $24.60 | $24.01 | 54 |
| 2016-07-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 0 |
| 2016-07-25 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 325 |
| 2016-07-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.31 | 0 |
| 2016-07-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.31 | 0 |
| 2016-07-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.31 | 0 |
| 2016-07-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.31 | 150 |
| 2016-07-18 | $24.01 | $24.01 | $24.00 | $24.00 | $23.42 | 55 |
| 2016-07-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.81 | 0 |
| 2016-07-14 | $24.40 | $24.40 | $24.40 | $24.40 | $23.81 | 100 |
| 2016-07-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.08 | 0 |
| 2016-07-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.08 | 166 |
| 2016-07-11 | $23.17 | $23.17 | $23.17 | $23.17 | $22.61 | 137 |
| 2016-07-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.40 | 13 |
| 2016-07-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.12 | 0 |
| 2016-07-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.12 | 0 |
| 2016-07-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.12 | 9 |
| 2016-07-01 | $23.52 | $23.52 | $23.52 | $23.52 | $22.95 | 5 |
| 2016-06-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.11 | 0 |
| 2016-06-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.11 | 500 |
| 2016-06-28 | $21.37 | $21.37 | $21.37 | $21.37 | $20.86 | 25 |
| 2016-06-27 | $21.37 | $21.37 | $21.37 | $21.37 | $20.86 | 25 |
| 2016-06-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 0 |
| 2016-06-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 0 |
| 2016-06-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 0 |
| 2016-06-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 0 |
| 2016-06-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 0 |
| 2016-06-16 | $22.71 | $22.71 | $22.71 | $22.71 | $22.16 | 1,668 |
| 2016-06-15 | $23.27 | $23.27 | $23.27 | $23.27 | $22.71 | 0 |
| 2016-06-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.71 | 100 |
| 2016-06-13 | $23.27 | $26.02 | $23.27 | $26.02 | $25.39 | 0 |
| 2016-06-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.39 | 0 |
| 2016-06-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.39 | 0 |
| 2016-06-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.39 | 0 |
| 2016-06-07 | $26.02 | $26.02 | $26.02 | $26.02 | $25.39 | 34 |
| 2016-06-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 0 |
| 2016-06-03 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 0 |
| 2016-06-02 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 0 |
| 2016-06-01 | $25.00 | $25.09 | $25.00 | $25.09 | $24.49 | 117 |
| 2016-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.36 | 17 |
| 2016-05-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.35 | 0 |
| 2016-05-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.35 | 44 |
| 2016-05-25 | $24.35 | $24.35 | $24.35 | $24.35 | $23.76 | 0 |
| 2016-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $23.76 | 0 |
| 2016-05-23 | $24.35 | $24.35 | $24.35 | $24.35 | $23.76 | 25 |
| 2016-05-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.06 | 0 |
| 2016-05-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.06 | 52 |
| 2016-05-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.06 | 99 |
| 2016-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 0 |
| 2016-05-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 0 |
| 2016-05-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 0 |
| 2016-05-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 0 |
| 2016-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 0 |
| 2016-05-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.25 | 5,000 |
| 2016-05-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.69 | 0 |
| 2016-05-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.69 | 0 |
| 2016-05-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.69 | 0 |
| 2016-05-04 | $25.35 | $25.35 | $25.30 | $25.30 | $24.69 | 477 |
| 2016-05-03 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-05-02 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-29 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-28 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-27 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-26 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-25 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-22 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-21 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.56 | 0 |
| 2016-04-19 | $26.44 | $26.44 | $26.19 | $26.19 | $25.56 | 1,000 |
| 2016-04-18 | $26.76 | $26.76 | $26.76 | $26.76 | $26.12 | 0 |
| 2016-04-15 | $26.76 | $26.76 | $26.76 | $26.76 | $26.12 | 30 |
| 2016-04-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.28 | 487 |
| 2016-04-13 | $26.05 | $26.05 | $25.90 | $25.90 | $25.28 | 65 |
| 2016-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 0 |
| 2016-04-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 0 |
| 2016-04-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 0 |
| 2016-04-07 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 0 |
| 2016-04-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 0 |
| 2016-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $23.72 | 10 |
| 2016-04-04 | $25.26 | $25.26 | $25.26 | $25.26 | $24.65 | 0 |
| 2016-04-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.65 | 0 |
| 2016-03-31 | $25.26 | $25.26 | $25.26 | $25.26 | $24.65 | 0 |
| 2016-03-30 | $25.26 | $25.26 | $25.26 | $25.26 | $24.65 | 100 |
| 2016-03-29 | $25.76 | $25.95 | $25.76 | $25.95 | $25.33 | 409 |
| 2016-03-28 | $26.59 | $26.59 | $26.59 | $26.59 | $25.95 | 0 |
| 2016-03-24 | $26.59 | $26.59 | $26.59 | $26.59 | $25.95 | 0 |
| 2016-03-23 | $26.59 | $26.59 | $26.59 | $26.59 | $25.95 | 0 |
| 2016-03-22 | $26.59 | $26.59 | $26.59 | $26.59 | $25.95 | 0 |
| 2016-03-21 | $26.59 | $26.59 | $26.59 | $26.59 | $25.95 | 0 |
| 2016-03-18 | $27.00 | $27.00 | $26.59 | $26.59 | $25.95 | 214 |
| 2016-03-17 | $25.65 | $25.65 | $24.78 | $24.84 | $24.24 | 3,985 |
| 2016-03-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.80 | 500 |
| 2016-03-15 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 0 |
| 2016-03-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 0 |
| 2016-03-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 1,000 |
| 2016-03-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 0 |
| 2016-03-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 0 |
| 2016-03-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.13 | 0 |
| 2016-03-07 | $24.71 | $24.72 | $24.71 | $24.72 | $24.13 | 1,172 |
| 2016-03-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.10 | 0 |
| 2016-03-03 | $22.55 | $22.65 | $22.55 | $22.65 | $22.10 | 742 |
| 2016-03-02 | $22.37 | $22.37 | $22.37 | $22.37 | $21.83 | 0 |
| 2016-03-01 | $22.37 | $22.37 | $22.37 | $22.37 | $21.83 | 101 |
| 2016-02-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.68 | 0 |
| 2016-02-26 | $22.21 | $22.21 | $22.21 | $22.21 | $21.68 | 185 |
| 2016-02-25 | $22.10 | $22.10 | $22.10 | $22.10 | $21.57 | 470 |
| 2016-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.45 | 0 |
| 2016-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.45 | 0 |
| 2016-02-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.45 | 0 |
| 2016-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.45 | 100 |
| 2016-02-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.54 | 0 |
| 2016-02-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.54 | 65 |
| 2016-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.45 | 500 |
| 2016-02-12 | $22.37 | $22.37 | $22.37 | $22.37 | $21.83 | 348 |
| 2016-02-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.20 | 69 |
| 2016-02-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.08 | 6 |
| 2016-02-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.21 | 6 |
| 2016-02-08 | $24.40 | $24.40 | $24.04 | $24.04 | $23.46 | 200 |
| 2016-02-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.62 | 0 |
| 2016-02-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.62 | 0 |
| 2016-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.62 | 5 |
| 2016-02-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 0 |
| 2016-02-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.86 | 15 |
| 2016-01-29 | $27.08 | $27.08 | $27.08 | $27.08 | $26.43 | 0 |
| 2016-01-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.43 | 20,000 |
| 2016-01-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.43 | 0 |
| 2016-01-26 | $27.08 | $27.08 | $27.08 | $27.08 | $26.43 | 0 |
| 2016-01-25 | $27.02 | $27.08 | $27.02 | $27.08 | $26.43 | 200 |
| 2016-01-22 | $27.34 | $27.34 | $27.34 | $27.34 | $26.68 | 100 |
| 2016-01-21 | $28.09 | $28.09 | $28.09 | $28.09 | $27.41 | 0 |
| 2016-01-20 | $28.09 | $28.09 | $28.09 | $28.09 | $27.41 | 0 |
| 2016-01-19 | $29.80 | $29.80 | $28.09 | $28.09 | $27.41 | 300 |
| 2016-01-15 | $29.80 | $29.84 | $29.80 | $29.80 | $29.08 | 379 |
| 2016-01-14 | $30.04 | $30.04 | $30.04 | $30.04 | $29.31 | 20 |
| 2016-01-13 | $30.15 | $30.15 | $30.15 | $30.15 | $29.42 | 15 |
| 2016-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 0 |
| 2016-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.28 | 15 |
| 2016-01-08 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 0 |
| 2016-01-07 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 0 |
| 2016-01-06 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 0 |
| 2016-01-05 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 0 |
| 2016-01-04 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 0 |
| 2015-12-31 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | 75 |
| 2015-12-30 | $30.55 | $30.55 | $30.47 | $30.47 | $29.74 | 75 |
| 2015-12-29 | $30.65 | $30.65 | $30.40 | $30.40 | $29.67 | 515 |
| 2015-12-28 | $29.57 | $29.57 | $29.57 | $29.57 | $28.86 | 0 |
| 2015-12-24 | $29.57 | $29.57 | $29.57 | $29.57 | $28.86 | 0 |
| 2015-12-23 | $29.57 | $29.57 | $29.57 | $29.57 | $28.86 | 0 |
| 2015-12-22 | $29.57 | $29.57 | $29.57 | $29.57 | $28.86 | 180 |
| 2015-12-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.50 | 271 |
| 2015-12-18 | $29.25 | $29.25 | $29.25 | $29.25 | $28.55 | 0 |
| 2015-12-17 | $29.25 | $29.25 | $29.25 | $29.25 | $28.55 | 133 |
| 2015-12-16 | $29.95 | $29.95 | $29.65 | $29.65 | $28.94 | 240 |
| 2015-12-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.08 | 20 |
| 2015-12-14 | $29.55 | $29.55 | $29.55 | $29.55 | $28.84 | 100 |
| 2015-12-11 | $30.71 | $30.71 | $30.71 | $30.71 | $29.97 | 0 |
| 2015-12-10 | $30.71 | $30.71 | $30.71 | $30.71 | $29.97 | 0 |
| 2015-12-09 | $30.71 | $30.71 | $30.71 | $30.71 | $29.97 | 400 |
| 2015-12-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.01 | 0 |
| 2015-12-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.01 | 0 |
| 2015-12-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.01 | 155 |
| 2015-12-03 | $30.80 | $30.80 | $30.75 | $30.75 | $30.01 | 155 |
| 2015-12-02 | $30.55 | $30.55 | $30.55 | $30.55 | $29.81 | 12 |
| 2015-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.25 | 110 |
| 2015-11-30 | $30.70 | $30.70 | $30.70 | $30.70 | $29.96 | 0 |
| 2015-11-27 | $30.70 | $30.70 | $30.70 | $30.70 | $29.96 | 0 |
| 2015-11-25 | $30.70 | $30.70 | $30.70 | $30.70 | $29.96 | 100 |
| 2015-11-24 | $30.45 | $30.45 | $30.45 | $30.45 | $29.72 | 100 |
| 2015-11-23 | $30.78 | $30.78 | $30.78 | $30.78 | $30.04 | 0 |
| 2015-11-20 | $30.78 | $30.78 | $30.78 | $30.78 | $30.04 | 130 |
| 2015-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.50 | 0 |
| 2015-11-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.50 | 4,500 |
| 2015-11-13 | $30.99 | $30.99 | $30.99 | $30.99 | $30.24 | 50 |
| 2015-11-12 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-11-11 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-11-10 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-11-09 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-11-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 4 |
| 2015-11-05 | $31.60 | $31.75 | $31.53 | $31.53 | $30.78 | 215 |
| 2015-11-04 | $33.75 | $36.25 | $33.75 | $36.25 | $35.38 | 700 |
| 2015-11-03 | $32.37 | $32.37 | $32.37 | $32.37 | $31.59 | 60 |
| 2015-11-02 | $32.20 | $32.20 | $32.20 | $32.20 | $31.42 | 0 |
| 2015-10-30 | $32.20 | $32.20 | $32.20 | $32.20 | $31.42 | 0 |
| 2015-10-29 | $32.20 | $32.20 | $32.20 | $32.20 | $31.42 | 100 |
| 2015-10-28 | $32.45 | $32.45 | $32.02 | $32.02 | $31.25 | 165 |
| 2015-10-27 | $32.25 | $32.25 | $32.25 | $32.25 | $31.47 | 1 |
| 2015-10-26 | $31.70 | $31.70 | $31.60 | $31.60 | $30.84 | 0 |
| 2015-10-23 | $31.70 | $31.70 | $31.60 | $31.60 | $30.84 | 192 |
| 2015-10-22 | $32.35 | $32.35 | $32.35 | $32.35 | $31.57 | 0 |
| 2015-10-21 | $32.35 | $32.35 | $32.35 | $32.35 | $31.57 | 0 |
| 2015-10-20 | $32.35 | $32.35 | $32.35 | $32.35 | $31.57 | 0 |
| 2015-10-19 | $32.35 | $32.35 | $32.35 | $32.35 | $31.57 | 0 |
| 2015-10-16 | $32.35 | $32.35 | $32.35 | $32.35 | $31.57 | 315 |
| 2015-10-15 | $32.25 | $32.35 | $32.25 | $32.35 | $31.57 | 0 |
| 2015-10-14 | $32.25 | $32.35 | $32.25 | $32.35 | $31.57 | 0 |
| 2015-10-13 | $32.25 | $32.35 | $32.25 | $32.35 | $31.57 | 666 |
| 2015-10-12 | $31.75 | $31.75 | $31.75 | $31.75 | $30.99 | 0 |
| 2015-10-09 | $31.75 | $31.75 | $31.75 | $31.75 | $30.99 | 0 |
| 2015-10-08 | $31.75 | $31.75 | $31.75 | $31.75 | $30.99 | 0 |
| 2015-10-07 | $31.75 | $31.75 | $31.75 | $31.75 | $30.99 | 15 |
| 2015-10-06 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-10-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-10-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 0 |
| 2015-10-01 | $31.20 | $31.20 | $31.20 | $31.20 | $30.45 | 300 |
| 2015-09-30 | $30.61 | $30.61 | $30.61 | $30.61 | $29.87 | 500 |
| 2015-09-29 | $30.54 | $30.54 | $30.54 | $30.54 | $29.80 | 45 |
| 2015-09-28 | $30.32 | $30.32 | $30.32 | $30.32 | $29.59 | 815 |
| 2015-09-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.25 | 0 |
| 2015-09-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.25 | 0 |
| 2015-09-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.25 | 19 |
| 2015-09-22 | $32.41 | $32.41 | $32.41 | $32.41 | $31.63 | 0 |
| 2015-09-21 | $32.41 | $32.41 | $32.41 | $32.41 | $31.63 | 0 |
| 2015-09-18 | $32.41 | $32.41 | $32.41 | $32.41 | $31.63 | 30 |
| 2015-09-17 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-16 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-15 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-14 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-11 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-10 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 0 |
| 2015-09-09 | $32.15 | $32.15 | $32.15 | $32.15 | $31.38 | 500 |
| 2015-09-08 | $32.60 | $32.60 | $32.45 | $32.45 | $31.67 | 416 |
| 2015-09-04 | $30.65 | $30.65 | $30.65 | $30.65 | $29.91 | 12 |
| 2015-09-03 | $30.98 | $31.05 | $30.98 | $31.05 | $30.30 | 0 |
| 2015-09-02 | $30.98 | $31.05 | $30.98 | $31.05 | $30.30 | 0 |
| 2015-09-01 | $30.98 | $31.05 | $30.98 | $31.05 | $30.30 | 700 |
| 2015-08-31 | $30.82 | $30.82 | $30.82 | $30.82 | $30.08 | 50 |
| 2015-08-28 | $30.70 | $30.70 | $30.70 | $30.70 | $29.96 | 0 |
| 2015-08-27 | $30.70 | $30.70 | $30.70 | $30.70 | $29.96 | 49 |
| 2015-08-26 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 0 |
| 2015-08-25 | $30.67 | $30.67 | $30.67 | $30.67 | $29.93 | 42 |
| 2015-08-24 | $29.95 | $30.05 | $29.59 | $30.05 | $29.33 | 1,102 |
| 2015-08-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.16 | 0 |
| 2015-08-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.16 | 20 |
| 2015-08-19 | $30.65 | $30.90 | $30.65 | $30.90 | $30.16 | 0 |
| 2015-08-18 | $30.65 | $30.90 | $30.65 | $30.90 | $30.16 | 2,695 |
| 2015-08-17 | $30.65 | $30.65 | $30.64 | $30.64 | $29.90 | 280 |
| 2015-08-14 | $28.95 | $30.15 | $28.95 | $30.15 | $29.42 | 994 |
Alstom (AOMFF) News Headlines
Recent Alstom (AOMFF) News
Similar Companies to Alstom (AOMFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |