Artesian Resources Corp - Class B (ARTNB) Exchange: OTCQB
Data as of April 26, 2024
$34.10 ($0.00) 0.00%
Artesian Resources Corp - Class B - Daily Information
Click for more stock information on Artesian Resources Corp - Class B.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $34.10 |
| Previous Close | $34.10 |
| High | $34.10 |
| Low | $34.10 |
| Adjusted Open | $34.10 |
| Previous Adjusted Close | $34.10 |
| Adjusted High | $34.10 |
| Adjusted Low | $34.10 |
About Artesian Resources Corp - Class B (ARTNB)
Artesian Resources Corporation (Artesian Resources) operates as a parent holding company of Artesian Water Company, Inc. (Artesian Water), Artesian Water Pennsylvania, Inc. (Artesian Water Pennsylvania), Artesian Water Maryland, Inc. (Artesian Water Maryland), Artesian Wastewater Management, Inc. (Artesian Wastewater), Artesian Wastewater Maryland, Inc. These Companies are regulated public utilities, while the Company's three non-regulated subsidiaries include Artesian Utility Development, Inc. (Artesian Utility), Artesian Development Corporation (Artesian Development) and Artesian Consulting Engineers, Inc. The Company distributes and sells water, including water for public and private fire protection, to residential, commercial, industrial, municipal and utility customers throughout the states of Delaware, Maryland and Pennsylvania. On December 21, 2011, the Company's subsidiary, Artesian Water Maryland completed the purchase of several Cecil County-owned water systems.
Invest in Artesian Resources Corp - Class B (ARTNB)
Historical Stock Data for Artesian Resources Corp - Class B (ARTNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 150 |
| 2024-03-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| 2024-03-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2024-03-19 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| 2024-03-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 187 |
| 2024-03-15 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| 2024-03-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-12 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-11 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-08 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-07 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-06 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-05 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-03-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 37 |
| 2024-03-01 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-29 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-28 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-27 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-26 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 2024-02-23 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-22 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-21 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2024-02-16 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 2024-02-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 40 |
| 2024-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-02-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-02-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-02-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2024-02-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 349 |
| 2024-02-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $39.66 | 0 |
| 2024-01-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2024-01-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 202 |
| 2023-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2023-12-15 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-14 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-12-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2023-12-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-12-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2023-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2023-11-14 | $41.50 | $41.50 | $41.50 | $41.50 | $41.20 | 609 |
| 2023-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 200 |
| 2023-11-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 92 |
| 2023-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-27 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-26 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2023-10-18 | $42.00 | $42.00 | $41.00 | $41.00 | $40.71 | 400 |
| 2023-10-17 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-16 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-13 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-12 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-11 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-10 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-09 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-06 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-05 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-04 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-03 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-10-02 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-09-29 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-09-28 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-09-27 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 0 |
| 2023-09-26 | $43.80 | $43.80 | $43.80 | $43.80 | $43.49 | 100 |
| 2023-09-25 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 200 |
| 2023-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-20 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-19 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-18 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 174 |
| 2023-09-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.67 | 0 |
| 2023-09-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.67 | 200 |
| 2023-09-12 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 1 |
| 2023-09-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 0 |
| 2023-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.68 | 250 |
| 2023-09-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-09-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-08-31 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-08-30 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-08-29 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-08-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.18 | 0 |
| 2023-08-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 100 |
| 2023-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-08-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-08-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.72 | 240 |
| 2023-08-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.70 | 0 |
| 2023-08-11 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-08-10 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-08-09 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-08-08 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 200 |
| 2023-08-07 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-08-04 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-08-03 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-08-02 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-08-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-31 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-28 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-27 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-26 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-25 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-24 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 4 |
| 2023-07-21 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-20 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-19 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-18 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-17 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-14 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-13 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-12 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
| 2023-07-11 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 100 |
| 2023-07-10 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-07 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-06 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-05 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-03 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-30 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-29 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-28 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-27 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-26 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-23 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-22 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-21 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-20 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-16 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-15 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-14 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-13 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-12 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-09 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-08 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-07 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-06 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-05 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-02 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-06-01 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-31 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-30 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-26 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-25 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-24 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-23 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-22 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-19 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-18 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-17 | $54.75 | $54.75 | $54.75 | $54.75 | $54.47 | 0 |
| 2023-05-16 | $54.75 | $54.75 | $54.75 | $54.75 | $54.47 | 0 |
| 2023-05-15 | $54.75 | $54.75 | $54.75 | $54.75 | $54.47 | 0 |
| 2023-05-12 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-05-11 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 180 |
| 2023-05-10 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-09 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-08 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-05 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-04 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-03 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-02 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-05-01 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-04-28 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-04-27 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 180 |
| 2023-04-26 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 0 |
| 2023-04-25 | $55.00 | $56.75 | $55.00 | $56.75 | $56.75 | 500 |
| 2023-04-24 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-04-21 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-04-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-04-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-04-18 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 100 |
| 2023-04-17 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 199 |
| 2023-04-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-04-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-04-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-04-11 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-04-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 199 |
| 2023-04-06 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-04-05 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-04-04 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-04-03 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-31 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-30 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-29 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-28 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-27 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-24 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-23 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-22 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-21 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-20 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-17 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-16 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-15 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-14 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-03-13 | $51.00 | $51.00 | $47.05 | $47.05 | $47.05 | 1,500 |
| 2023-03-10 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 100 |
| 2023-03-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-06 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-03-01 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 100 |
| 2023-02-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-24 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-23 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-22 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-21 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-17 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-16 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-14 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-02-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 88 |
| 2023-02-08 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 100 |
| 2023-02-07 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-02-06 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-02-03 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-02-02 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-02-01 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 34 |
| 2023-01-31 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-01-30 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 0 |
| 2023-01-27 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 100 |
| 2023-01-26 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-25 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-24 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-23 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-20 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-19 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-18 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-17 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-13 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-12 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-11 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-10 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 1 |
| 2023-01-09 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 0 |
| 2023-01-06 | $55.02 | $55.02 | $55.02 | $55.02 | $54.75 | 100 |
| 2023-01-05 | $53.00 | $53.00 | $53.00 | $53.00 | $52.74 | 0 |
| 2023-01-04 | $53.00 | $53.00 | $53.00 | $53.00 | $52.74 | 0 |
| 2023-01-03 | $53.00 | $53.00 | $53.00 | $53.00 | $52.74 | 0 |
| 2022-12-30 | $53.00 | $53.00 | $53.00 | $53.00 | $52.74 | 0 |
| 2022-12-29 | $53.00 | $53.00 | $53.00 | $53.00 | $52.74 | 0 |
| 2022-12-28 | $53.00 | $53.00 | $51.00 | $53.00 | $52.74 | 700 |
| 2022-12-27 | $54.00 | $54.00 | $54.00 | $54.00 | $53.73 | 100 |
| 2022-12-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-19 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-13 | $51.75 | $51.75 | $47.10 | $51.00 | $51.00 | 340 |
| 2022-12-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-05 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-12-02 | $49.00 | $51.00 | $47.05 | $51.00 | $51.00 | 400 |
| 2022-12-01 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-11-30 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-11-29 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-11-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-11-25 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 147 |
| 2022-11-23 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-11-22 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-11-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-11-18 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 100 |
| 2022-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 10 |
| 2022-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-09 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-08 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-04 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-02 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-11-01 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-10-31 | $50.00 | $50.00 | $50.00 | $50.00 | $49.72 | 0 |
| 2022-10-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-10-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-10-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-10-25 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-10-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 800 |
| 2022-10-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-10-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-10-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-10-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-10-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 240 |
| 2022-10-14 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-13 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-12 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-11 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-10 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-07 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-10-06 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 100 |
| 2022-10-05 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-10-04 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-10-03 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-09-30 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-09-29 | $50.00 | $50.00 | $49.50 | $49.50 | $49.50 | 242 |
| 2022-09-28 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2022-09-27 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2022-09-26 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 258 |
| 2022-09-23 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2022-09-22 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 129 |
| 2022-09-21 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 0 |
| 2022-09-20 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 129 |
| 2022-09-19 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 0 |
| 2022-09-16 | $54.75 | $55.80 | $54.75 | $55.80 | $55.80 | 200 |
| 2022-09-15 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2022-09-14 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 3 |
| 2022-09-13 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 112 |
| 2022-09-12 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-07 | $51.95 | $51.95 | $51.00 | $51.00 | $51.00 | 300 |
| 2022-09-06 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-09-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-09-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-31 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-30 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 106 |
| 2022-08-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 240 |
| 2022-08-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 7 |
| 2022-08-22 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-08-19 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-08-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-08-17 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-08-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-08-15 | $49.99 | $58.00 | $49.99 | $58.00 | $58.00 | 252 |
| 2022-08-12 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-08-11 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-08-10 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-08-09 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-08-08 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-08-05 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-08-04 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-08-03 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-08-02 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-08-01 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-07-29 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-07-28 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-07-27 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-07-26 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 0 |
| 2022-07-25 | $49.55 | $49.55 | $49.55 | $49.55 | $49.28 | 240 |
| 2022-07-22 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-21 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-20 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-19 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-18 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-15 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-14 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 1 |
| 2022-07-13 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-12 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-11 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-08 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-07 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-06 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-05 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-07-01 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-30 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-29 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-28 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-27 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-24 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-22 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-21 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-17 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-16 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-15 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-14 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-13 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-10 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-09 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-08 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-07 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-06 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-03 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-02 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-06-01 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-31 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-27 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-26 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-25 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-24 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-20 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-19 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-18 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 150 |
| 2022-05-17 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-16 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-13 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-12 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 0 |
| 2022-05-11 | $43.20 | $43.20 | $43.20 | $43.20 | $42.96 | 100 |
| 2022-05-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.75 | 100 |
| 2022-05-09 | $46.20 | $46.20 | $46.20 | $46.20 | $45.95 | 0 |
| 2022-05-06 | $46.20 | $46.20 | $46.20 | $46.20 | $45.95 | 0 |
| 2022-05-05 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-05-04 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-05-03 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-05-02 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-29 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-28 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-27 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-26 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-25 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-22 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-21 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-20 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-19 | $46.20 | $46.20 | $46.20 | $46.20 | $45.68 | 0 |
| 2022-04-18 | $47.00 | $47.00 | $46.20 | $46.20 | $45.68 | 200 |
| 2022-04-14 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-13 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-12 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-11 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-08 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-07 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-06 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-05 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-04 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-04-01 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-03-31 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-03-30 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-03-29 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 0 |
| 2022-03-28 | $47.50 | $47.50 | $47.50 | $47.50 | $46.96 | 100 |
| 2022-03-25 | $46.50 | $46.50 | $46.50 | $46.50 | $45.97 | 0 |
| 2022-03-24 | $46.50 | $46.50 | $46.50 | $46.50 | $45.97 | 0 |
| 2022-03-23 | $46.50 | $46.50 | $46.50 | $46.50 | $45.97 | 0 |
| 2022-03-22 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 350 |
| 2022-03-21 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-03-18 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-03-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-03-16 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-03-15 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-03-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 350 |
| 2022-03-11 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-10 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-09 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-08 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-07 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-04 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-03 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-02 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-03-01 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-28 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-25 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-24 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-23 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 50 |
| 2022-02-22 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-18 | $44.65 | $44.65 | $44.65 | $44.65 | $44.14 | 0 |
| 2022-02-17 | $44.65 | $46.00 | $44.65 | $44.65 | $44.14 | 350 |
| 2022-02-16 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-02-15 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 50 |
| 2022-02-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 0 |
| 2022-02-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.48 | 109 |
| 2022-02-10 | $45.30 | $45.30 | $45.30 | $45.30 | $44.79 | 0 |
| 2022-02-09 | $45.30 | $45.30 | $45.30 | $45.30 | $44.79 | 0 |
| 2022-02-08 | $45.30 | $45.30 | $45.30 | $45.30 | $44.79 | 0 |
| 2022-02-07 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-02-04 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-02-03 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-02-02 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-02-01 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-31 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-28 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-27 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-26 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-25 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-24 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-21 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-20 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-19 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-18 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-14 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-13 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-12 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-11 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-10 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-07 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-06 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-05 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-04 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2022-01-03 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-31 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-30 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-29 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-28 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-27 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 23 |
| 2021-12-23 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-22 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 0 |
| 2021-12-21 | $45.30 | $45.30 | $45.30 | $45.30 | $44.52 | 100 |
| 2021-12-20 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-17 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-16 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-10 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-02 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-12-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-11-30 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-11-29 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 0 |
| 2021-11-26 | $44.00 | $44.00 | $44.00 | $44.00 | $43.25 | 110 |
| 2021-11-24 | $45.25 | $45.25 | $45.25 | $45.25 | $44.48 | 0 |
| 2021-11-23 | $45.25 | $45.25 | $45.25 | $45.25 | $44.48 | 0 |
| 2021-11-22 | $45.25 | $45.25 | $45.25 | $45.25 | $44.48 | 100 |
| 2021-11-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-17 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.30 | 0 |
| 2021-11-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 19 |
| 2021-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 0 |
| 2021-11-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 0 |
| 2021-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 0 |
| 2021-10-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 0 |
| 2021-10-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 0 |
| 2021-10-27 | $41.00 | $41.00 | $41.00 | $41.00 | $40.04 | 100 |
| 2021-10-26 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-22 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-21 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-19 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-18 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-15 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-14 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-13 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-12 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-11 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-08 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-07 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-06 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-05 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-04 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-10-01 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-29 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-28 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 1 |
| 2021-09-27 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-22 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-21 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-17 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-16 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-15 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-14 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-13 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-10 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-09 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-08 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-07 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-03 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-02 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-09-01 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-31 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-27 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-26 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 0 |
| 2021-08-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.01 | 174 |
| 2021-08-19 | $39.05 | $39.05 | $39.05 | $39.05 | $38.13 | 100 |
| 2021-08-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.06 | 0 |
| 2021-08-05 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 376 |
| 2021-08-04 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-08-03 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-08-02 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-30 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-29 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-28 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-27 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-26 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 2 |
| 2021-07-23 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-22 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-21 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-20 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-19 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-16 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-15 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-14 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-13 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-12 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-09 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-08 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-07 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-06 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-02 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-07-01 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-30 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-29 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-28 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-25 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-24 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-23 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-22 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-21 | $39.30 | $39.30 | $39.30 | $39.30 | $38.13 | 0 |
| 2021-06-18 | $38.11 | $39.30 | $38.11 | $39.30 | $38.13 | 6,013 |
| 2021-06-17 | $38.75 | $38.75 | $38.75 | $38.75 | $37.59 | 0 |
| 2021-06-16 | $38.75 | $38.75 | $38.75 | $38.75 | $37.59 | 0 |
| 2021-06-15 | $39.50 | $39.50 | $38.75 | $38.75 | $37.59 | 1,516 |
| 2021-06-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 300 |
| 2021-06-11 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-06-10 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-06-09 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-06-08 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-06-07 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-06-04 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 100 |
| 2021-06-03 | $38.00 | $38.00 | $38.00 | $38.00 | $36.87 | 6 |
| 2021-06-02 | $38.00 | $38.00 | $38.00 | $38.00 | $36.87 | 0 |
| 2021-06-01 | $38.00 | $38.00 | $38.00 | $38.00 | $36.87 | 100 |
| 2021-05-28 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-05-27 | $41.00 | $41.00 | $41.00 | $41.00 | $39.78 | 0 |
| 2021-05-26 | $40.00 | $41.00 | $40.00 | $41.00 | $39.78 | 250 |
| 2021-05-25 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-24 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-21 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 108 |
| 2021-05-20 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-11 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-07 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-06 | $40.00 | $40.00 | $40.00 | $40.00 | $38.81 | 0 |
| 2021-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 199 |
| 2021-04-30 | $38.15 | $38.15 | $38.15 | $38.15 | $36.77 | 0 |
| 2021-04-29 | $39.00 | $39.00 | $38.15 | $38.15 | $36.77 | 200 |
| 2021-04-28 | $39.75 | $39.75 | $39.75 | $39.75 | $38.31 | 1 |
| 2021-04-27 | $39.75 | $39.75 | $39.75 | $39.75 | $38.31 | 100 |
| 2021-04-26 | $40.60 | $40.60 | $40.60 | $40.60 | $39.13 | 0 |
| 2021-04-23 | $40.60 | $40.60 | $40.60 | $40.60 | $39.13 | 0 |
| 2021-04-22 | $40.60 | $40.60 | $40.60 | $40.60 | $39.13 | 125 |
| 2021-04-21 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-20 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-19 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-16 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-15 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-14 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-13 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-12 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-09 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-08 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-07 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-06 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $39.04 | 0 |
| 2021-04-01 | $40.30 | $40.50 | $40.30 | $40.50 | $39.04 | 330 |
| 2021-03-31 | $40.95 | $40.95 | $40.95 | $40.95 | $39.47 | 0 |
| 2021-03-30 | $40.95 | $40.95 | $40.95 | $40.95 | $39.47 | 100 |
| 2021-03-29 | $39.50 | $39.50 | $39.50 | $39.50 | $38.07 | 0 |
| 2021-03-26 | $39.50 | $39.50 | $39.50 | $39.50 | $38.07 | 125 |
| 2021-03-25 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 78 |
| 2021-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 0 |
| 2021-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 2 |
| 2021-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.56 | 102 |
| 2021-03-11 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-10 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-09 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-08 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-05 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-04 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-03 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-02 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-03-01 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-26 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-25 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-24 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-23 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-22 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-19 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-18 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-17 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-16 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-12 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 0 |
| 2021-02-11 | $39.19 | $39.19 | $39.19 | $39.19 | $37.77 | 100 |
| 2021-02-10 | $37.65 | $37.65 | $37.65 | $37.65 | $36.29 | 0 |
| 2021-02-09 | $37.65 | $37.65 | $37.65 | $37.65 | $36.29 | 0 |
| 2021-02-08 | $37.65 | $37.65 | $37.65 | $37.65 | $36.29 | 0 |
| 2021-02-05 | $37.65 | $37.65 | $37.65 | $37.65 | $36.29 | 0 |
| 2021-02-04 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-02-03 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-02-02 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-02-01 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-29 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-28 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-27 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-26 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-25 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-22 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 0 |
| 2021-01-21 | $37.65 | $37.65 | $37.65 | $37.65 | $36.04 | 100 |
| 2021-01-20 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-19 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-15 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-14 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-13 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-12 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-08 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-07 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-06 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-05 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2021-01-04 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-31 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-30 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 50 |
| 2020-12-29 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-28 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-24 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-23 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 100 |
| 2020-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $36.38 | 0 |
| 2020-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.38 | 0 |
| 2020-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $36.38 | 100 |
| 2020-12-17 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-16 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-15 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-14 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-11 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-10 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-09 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-08 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 0 |
| 2020-12-07 | $37.50 | $37.50 | $37.50 | $37.50 | $35.90 | 100 |
| 2020-12-04 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-03 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-02 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-12-01 | $37.00 | $37.00 | $37.00 | $37.00 | $35.42 | 0 |
| 2020-11-30 | $37.25 | $37.25 | $37.00 | $37.00 | $35.42 | 200 |
| 2020-11-27 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-25 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-24 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-23 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-20 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-19 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-18 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 10 |
| 2020-11-17 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-16 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-13 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-12 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-11 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-10 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-09 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-06 | $36.25 | $36.25 | $36.25 | $36.25 | $34.70 | 0 |
| 2020-11-05 | $36.25 | $36.25 | $36.25 | $36.25 | $34.46 | 150 |
| 2020-11-04 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-11-03 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-11-02 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-30 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-29 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 10 |
| 2020-10-28 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-27 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-26 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-23 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-22 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-21 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-20 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-19 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-16 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-15 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-14 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-13 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 0 |
| 2020-10-12 | $34.75 | $34.75 | $34.75 | $34.75 | $33.03 | 200 |
| 2020-10-09 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 0 |
| 2020-10-08 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 0 |
| 2020-10-07 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 0 |
| 2020-10-06 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 0 |
| 2020-10-05 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 0 |
| 2020-10-02 | $34.20 | $34.20 | $34.20 | $34.20 | $32.51 | 100 |
| 2020-10-01 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-30 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-29 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-28 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 100 |
| 2020-09-25 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-24 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-23 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-22 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-21 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-18 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-17 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 49 |
| 2020-09-16 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-15 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-14 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-11 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-10 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-09 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 0 |
| 2020-09-08 | $34.25 | $34.25 | $34.25 | $34.25 | $32.56 | 100 |
| 2020-09-04 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-09-03 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-09-02 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-09-01 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 2 |
| 2020-08-31 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-08-28 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-08-27 | $35.30 | $35.30 | $35.30 | $35.30 | $33.56 | 0 |
| 2020-08-26 | $35.45 | $35.45 | $35.30 | $35.30 | $33.56 | 505 |
| 2020-08-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.27 | 0 |
| 2020-08-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.27 | 0 |
| 2020-08-21 | $35.00 | $35.00 | $35.00 | $35.00 | $33.27 | 0 |
| 2020-08-20 | $35.00 | $35.00 | $35.00 | $35.00 | $33.27 | 100 |
| 2020-08-19 | $35.20 | $35.20 | $35.20 | $35.20 | $33.46 | 0 |
| 2020-08-18 | $35.20 | $35.20 | $35.20 | $35.20 | $33.46 | 0 |
| 2020-08-17 | $35.20 | $35.20 | $35.20 | $35.20 | $33.46 | 0 |
| 2020-08-14 | $35.20 | $35.20 | $35.20 | $35.20 | $33.46 | 105 |
| 2020-08-13 | $36.20 | $36.20 | $36.20 | $36.20 | $34.41 | 0 |
| 2020-08-12 | $36.20 | $36.20 | $36.20 | $36.20 | $34.41 | 28 |
| 2020-08-11 | $36.20 | $36.20 | $36.20 | $36.20 | $34.41 | 100 |
| 2020-08-10 | $37.20 | $37.20 | $37.20 | $37.20 | $35.36 | 100 |
| 2020-08-07 | $34.95 | $34.95 | $34.95 | $34.95 | $33.22 | 100 |
| 2020-08-06 | $34.69 | $34.69 | $34.69 | $34.69 | $32.98 | 0 |
| 2020-08-05 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 0 |
| 2020-08-04 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 0 |
| 2020-08-03 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 0 |
| 2020-07-31 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 100 |
| 2020-07-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-07-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-07-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-07-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-07-23 | $35.00 | $35.20 | $35.00 | $35.00 | $33.03 | 605 |
| 2020-07-22 | $34.25 | $34.25 | $34.00 | $34.00 | $32.09 | 900 |
| 2020-07-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-16 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-15 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-14 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 0 |
| 2020-07-13 | $34.50 | $34.50 | $34.50 | $34.50 | $32.56 | 100 |
| 2020-07-10 | $33.95 | $33.95 | $33.95 | $33.95 | $32.04 | 0 |
| 2020-07-09 | $33.95 | $33.95 | $33.95 | $33.95 | $32.04 | 100 |
| 2020-07-08 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 0 |
| 2020-07-07 | $34.95 | $34.95 | $34.95 | $34.95 | $32.99 | 100 |
| 2020-07-06 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 0 |
| 2020-07-02 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 0 |
| 2020-07-01 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 0 |
| 2020-06-30 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 0 |
| 2020-06-29 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 0 |
| 2020-06-26 | $34.10 | $34.10 | $34.10 | $34.10 | $32.18 | 200 |
| 2020-06-25 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 1 |
| 2020-06-24 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-23 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-22 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 1 |
| 2020-06-19 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-18 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-17 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-16 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-15 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 0 |
| 2020-06-12 | $33.10 | $33.10 | $33.10 | $33.10 | $31.24 | 100 |
| 2020-06-11 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 0 |
| 2020-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 100 |
| 2020-06-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.51 | 0 |
| 2020-06-08 | $35.50 | $35.50 | $35.50 | $35.50 | $33.51 | 0 |
| 2020-06-05 | $35.50 | $35.50 | $35.50 | $35.50 | $33.51 | 0 |
| 2020-06-04 | $35.50 | $35.50 | $35.50 | $35.50 | $33.51 | 100 |
| 2020-06-03 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-06-02 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-06-01 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-29 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-28 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-27 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-26 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-22 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 0 |
| 2020-05-21 | $33.80 | $33.80 | $33.80 | $33.80 | $31.90 | 100 |
| 2020-05-20 | $32.95 | $32.95 | $32.95 | $32.95 | $31.10 | 0 |
| 2020-05-19 | $32.95 | $32.95 | $32.95 | $32.95 | $31.10 | 0 |
| 2020-05-18 | $32.95 | $32.95 | $32.95 | $32.95 | $31.10 | 100 |
| 2020-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-14 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-13 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-11 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 0 |
| 2020-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $32.09 | 100 |
| 2020-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-05-05 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-05-04 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-05-01 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-22 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-21 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-17 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-16 | $34.45 | $36.00 | $34.45 | $36.00 | $33.73 | 700 |
| 2020-04-15 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 0 |
| 2020-04-14 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 100 |
| 2020-04-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-09 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-08 | $36.00 | $36.00 | $36.00 | $36.00 | $33.73 | 0 |
| 2020-04-07 | $36.20 | $36.20 | $36.00 | $36.00 | $33.73 | 200 |
| 2020-04-06 | $35.20 | $36.10 | $35.20 | $36.10 | $33.82 | 200 |
| 2020-04-03 | $34.80 | $34.80 | $34.80 | $34.80 | $32.61 | 100 |
| 2020-04-02 | $34.75 | $34.75 | $34.75 | $34.75 | $32.56 | 100 |
| 2020-04-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 0 |
| 2020-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 100 |
| 2020-03-30 | $35.25 | $35.25 | $35.25 | $35.25 | $33.03 | 88 |
| 2020-03-27 | $35.25 | $35.25 | $35.25 | $35.25 | $33.03 | 641 |
| 2020-03-26 | $33.75 | $33.75 | $33.75 | $33.75 | $31.62 | 0 |
| 2020-03-25 | $33.75 | $33.75 | $33.75 | $33.75 | $31.62 | 100 |
| 2020-03-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 100 |
| 2020-03-23 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 0 |
| 2020-03-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 0 |
| 2020-03-19 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 0 |
| 2020-03-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 110 |
| 2020-03-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 100 |
| 2020-03-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 150 |
| 2020-03-13 | $32.00 | $32.00 | $32.00 | $32.00 | $29.98 | 509 |
| 2020-03-12 | $31.60 | $31.60 | $31.60 | $31.60 | $29.61 | 200 |
| 2020-03-11 | $34.00 | $34.30 | $33.50 | $34.30 | $32.14 | 500 |
| 2020-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 0 |
| 2020-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 0 |
| 2020-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 0 |
| 2020-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 100 |
| 2020-03-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.79 | 100 |
| 2020-03-03 | $33.25 | $33.25 | $33.25 | $33.25 | $31.15 | 0 |
| 2020-03-02 | $35.00 | $35.00 | $33.25 | $33.25 | $31.15 | 200 |
| 2020-02-28 | $34.50 | $34.50 | $34.50 | $34.50 | $32.32 | 100 |
| 2020-02-27 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 0 |
| 2020-02-26 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 0 |
| 2020-02-25 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 101 |
| 2020-02-24 | $36.99 | $36.99 | $36.99 | $36.99 | $34.66 | 100 |
| 2020-02-21 | $36.50 | $36.50 | $36.50 | $36.50 | $34.20 | 100 |
| 2020-02-20 | $36.75 | $36.75 | $36.75 | $36.75 | $34.43 | 400 |
| 2020-02-19 | $36.40 | $36.40 | $36.40 | $36.40 | $34.10 | 0 |
| 2020-02-18 | $36.40 | $36.40 | $36.40 | $36.40 | $34.10 | 100 |
| 2020-02-14 | $36.20 | $36.99 | $36.20 | $36.99 | $34.66 | 800 |
| 2020-02-13 | $36.49 | $37.00 | $36.49 | $37.00 | $34.67 | 700 |
| 2020-02-12 | $34.75 | $34.75 | $34.75 | $34.75 | $32.56 | 0 |
| 2020-02-11 | $34.75 | $34.75 | $34.75 | $34.75 | $32.56 | 1,789 |
| 2020-02-10 | $38.20 | $38.20 | $38.20 | $38.20 | $35.79 | 0 |
| 2020-02-07 | $38.20 | $38.20 | $38.20 | $38.20 | $35.79 | 0 |
| 2020-02-06 | $38.20 | $38.20 | $38.20 | $38.20 | $35.79 | 0 |
| 2020-02-04 | $38.20 | $38.20 | $38.20 | $38.20 | $35.56 | 0 |
| 2020-02-03 | $38.20 | $38.20 | $38.20 | $38.20 | $35.56 | 1 |
| 2020-01-31 | $38.20 | $38.20 | $38.20 | $38.20 | $35.56 | 100 |
| 2020-01-30 | $38.20 | $38.20 | $36.50 | $36.50 | $33.98 | 415 |
| 2020-01-29 | $38.00 | $38.00 | $38.00 | $38.00 | $35.37 | 0 |
| 2020-01-28 | $38.00 | $38.00 | $38.00 | $38.00 | $35.37 | 0 |
| 2020-01-27 | $38.00 | $38.00 | $38.00 | $38.00 | $35.37 | 0 |
| 2020-01-24 | $38.00 | $38.00 | $38.00 | $38.00 | $35.37 | 0 |
| 2020-01-23 | $38.00 | $38.00 | $38.00 | $38.00 | $35.37 | 0 |
| 2020-01-22 | $38.01 | $38.01 | $38.00 | $38.00 | $35.37 | 200 |
| 2020-01-21 | $37.55 | $37.55 | $37.55 | $37.55 | $34.95 | 84 |
| 2020-01-17 | $37.55 | $37.55 | $37.55 | $37.55 | $34.95 | 100 |
| 2020-01-16 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2020-01-15 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 100 |
| 2020-01-14 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-13 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-10 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-09 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-08 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-07 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-06 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2020-01-03 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 20 |
| 2020-01-02 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-31 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-30 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-27 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-26 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-24 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-23 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-20 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 0 |
| 2019-12-19 | $36.95 | $36.95 | $36.95 | $36.95 | $34.39 | 100 |
| 2019-12-18 | $36.75 | $36.75 | $36.75 | $36.75 | $34.21 | 100 |
| 2019-12-17 | $36.35 | $36.35 | $36.35 | $36.35 | $33.84 | 0 |
| 2019-12-16 | $36.35 | $36.35 | $36.35 | $36.35 | $33.84 | 0 |
| 2019-12-13 | $36.35 | $36.35 | $36.35 | $36.35 | $33.84 | 0 |
| 2019-12-12 | $36.35 | $36.35 | $36.35 | $36.35 | $33.84 | 100 |
| 2019-12-11 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-12-10 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-12-09 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 100 |
| 2019-12-06 | $36.20 | $36.20 | $36.20 | $36.20 | $33.70 | 0 |
| 2019-12-05 | $36.20 | $36.20 | $36.20 | $36.20 | $33.70 | 0 |
| 2019-12-04 | $36.20 | $36.20 | $36.20 | $36.20 | $33.70 | 0 |
| 2019-12-03 | $36.20 | $36.20 | $36.20 | $36.20 | $33.70 | 100 |
| 2019-12-02 | $36.00 | $36.00 | $36.00 | $36.00 | $33.51 | 0 |
| 2019-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.51 | 200 |
| 2019-11-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.51 | 400 |
| 2019-11-26 | $35.20 | $35.20 | $34.45 | $34.45 | $32.07 | 485 |
| 2019-11-25 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-22 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-21 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-20 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-19 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-18 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-15 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-14 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 0 |
| 2019-11-13 | $36.70 | $36.70 | $36.70 | $36.70 | $34.16 | 160 |
| 2019-11-12 | $36.85 | $36.85 | $36.85 | $36.85 | $34.30 | 0 |
| 2019-11-11 | $36.00 | $36.85 | $36.00 | $36.85 | $34.30 | 300 |
| 2019-11-08 | $34.85 | $34.85 | $34.85 | $34.85 | $32.44 | 0 |
| 2019-11-07 | $34.85 | $34.85 | $34.85 | $34.85 | $32.44 | 0 |
| 2019-11-06 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 10 |
| 2019-11-05 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 0 |
| 2019-11-04 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 0 |
| 2019-11-01 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 0 |
| 2019-10-31 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 85 |
| 2019-10-30 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 150 |
| 2019-10-29 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 0 |
| 2019-10-28 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 0 |
| 2019-10-25 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 0 |
| 2019-10-24 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 0 |
| 2019-10-23 | $34.55 | $34.55 | $34.55 | $34.55 | $31.93 | 1,000 |
| 2019-10-22 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 0 |
| 2019-10-21 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 0 |
| 2019-10-18 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 0 |
| 2019-10-17 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 0 |
| 2019-10-16 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 0 |
| 2019-10-15 | $36.25 | $36.25 | $36.25 | $36.25 | $33.50 | 100 |
| 2019-10-14 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 60 |
| 2019-10-11 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-10 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-09 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-08 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-07 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-04 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-03 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-02 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-10-01 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-30 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-27 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-26 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-25 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-24 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-23 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-20 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-19 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 0 |
| 2019-09-18 | $36.20 | $36.20 | $36.20 | $36.20 | $33.46 | 100 |
| 2019-09-17 | $36.50 | $36.50 | $36.50 | $36.50 | $33.73 | 0 |
| 2019-09-16 | $36.50 | $36.50 | $36.50 | $36.50 | $33.73 | 500 |
| 2019-09-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.27 | 100 |
| 2019-09-12 | $35.25 | $35.25 | $35.25 | $35.25 | $32.58 | 174 |
| 2019-09-11 | $35.25 | $35.25 | $35.25 | $35.25 | $32.58 | 344 |
| 2019-09-10 | $35.25 | $35.25 | $35.25 | $35.25 | $32.58 | 0 |
| 2019-09-09 | $35.25 | $35.25 | $35.25 | $35.25 | $32.58 | 400 |
| 2019-09-06 | $35.50 | $35.50 | $35.50 | $35.50 | $32.81 | 0 |
| 2019-09-05 | $35.50 | $35.50 | $35.50 | $35.50 | $32.81 | 0 |
| 2019-09-04 | $35.50 | $35.50 | $35.50 | $35.50 | $32.81 | 500 |
| 2019-09-03 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 0 |
| 2019-08-30 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 0 |
| 2019-08-29 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 0 |
| 2019-08-28 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 23 |
| 2019-08-27 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 200 |
| 2019-08-26 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 0 |
| 2019-08-23 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 0 |
| 2019-08-22 | $35.75 | $35.75 | $35.75 | $35.75 | $33.04 | 285 |
| 2019-08-21 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 0 |
| 2019-08-20 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 0 |
| 2019-08-19 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 0 |
| 2019-08-15 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 100 |
| 2019-08-14 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 100 |
| 2019-08-13 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 100 |
| 2019-08-12 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 0 |
| 2019-08-09 | $35.90 | $35.90 | $35.90 | $35.90 | $33.18 | 100 |
| 2019-08-08 | $34.85 | $34.85 | $34.85 | $34.85 | $32.21 | 0 |
| 2019-08-07 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-08-06 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-08-05 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-08-02 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-08-01 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-07-31 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-07-30 | $34.85 | $34.85 | $34.85 | $34.85 | $31.98 | 200 |
| 2019-07-29 | $34.75 | $34.75 | $34.75 | $34.75 | $31.89 | 100 |
| 2019-07-26 | $34.75 | $34.75 | $34.75 | $34.75 | $31.89 | 0 |
| 2019-07-25 | $34.75 | $34.75 | $34.75 | $34.75 | $31.89 | 134 |
| 2019-07-24 | $35.75 | $35.75 | $35.75 | $35.75 | $32.81 | 0 |
| 2019-07-23 | $35.75 | $35.75 | $35.75 | $35.75 | $32.81 | 50 |
| 2019-07-22 | $34.75 | $35.75 | $34.75 | $35.75 | $32.81 | 300 |
| 2019-07-19 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 0 |
| 2019-07-18 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 0 |
| 2019-07-17 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 0 |
| 2019-07-16 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 100 |
| 2019-07-15 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 0 |
| 2019-07-12 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 0 |
| 2019-07-11 | $35.50 | $35.50 | $35.50 | $35.50 | $32.58 | 400 |
| 2019-07-10 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 0 |
| 2019-07-09 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 0 |
| 2019-07-08 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 0 |
| 2019-07-05 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 0 |
| 2019-07-03 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 0 |
| 2019-07-02 | $34.25 | $34.25 | $34.25 | $34.25 | $31.43 | 110 |
| 2019-07-01 | $34.00 | $34.00 | $34.00 | $34.00 | $31.20 | 795 |
| 2019-06-28 | $33.65 | $33.65 | $33.65 | $33.65 | $30.88 | 0 |
| 2019-06-27 | $33.65 | $33.65 | $33.65 | $33.65 | $30.88 | 0 |
| 2019-06-26 | $34.65 | $34.65 | $33.65 | $33.65 | $30.88 | 800 |
| 2019-06-25 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-24 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-21 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-18 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-17 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-14 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 100 |
| 2019-06-13 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-12 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 0 |
| 2019-06-11 | $36.85 | $36.85 | $36.85 | $36.85 | $33.82 | 100 |
| 2019-06-07 | $36.70 | $36.70 | $36.70 | $36.70 | $33.68 | 400 |
| 2019-06-06 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-06-05 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-06-03 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-05-31 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-05-30 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-05-29 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-05-28 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 75 |
| 2019-05-24 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 14 |
| 2019-05-23 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 0 |
| 2019-05-22 | $35.35 | $35.35 | $35.35 | $35.35 | $32.44 | 100 |
| 2019-05-21 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-20 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-17 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-16 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-15 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-14 | $35.90 | $35.90 | $35.90 | $35.90 | $32.95 | 54 |
| 2019-05-13 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-10 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-09 | $36.15 | $36.15 | $36.15 | $36.15 | $33.18 | 0 |
| 2019-05-08 | $36.15 | $36.15 | $36.15 | $36.15 | $32.95 | 0 |
| 2019-05-07 | $36.15 | $36.15 | $36.15 | $36.15 | $32.95 | 0 |
| 2019-05-06 | $36.15 | $36.15 | $36.15 | $36.15 | $32.95 | 100 |
| 2019-05-03 | $34.01 | $34.01 | $33.30 | $33.30 | $30.35 | 200 |
| 2019-05-02 | $33.55 | $33.55 | $33.55 | $33.55 | $30.58 | 0 |
| 2019-05-01 | $34.90 | $34.90 | $33.55 | $33.55 | $30.58 | 200 |
| 2019-04-30 | $35.05 | $35.05 | $35.05 | $35.05 | $31.95 | 0 |
| 2019-04-29 | $34.90 | $35.05 | $34.90 | $35.05 | $31.95 | 700 |
| 2019-04-25 | $33.30 | $33.30 | $33.30 | $33.30 | $30.35 | 492 |
| 2019-04-24 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-23 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-22 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-18 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-17 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-15 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-12 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-11 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 32 |
| 2019-04-10 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-09 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 0 |
| 2019-04-08 | $35.15 | $35.15 | $35.15 | $35.15 | $32.04 | 398 |
| 2019-04-05 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-04-04 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-04-03 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-04-02 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-04-01 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-29 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-28 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-27 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-26 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-25 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-22 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-21 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-20 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 0 |
| 2019-03-18 | $38.50 | $38.50 | $38.50 | $38.50 | $35.09 | 100 |
| 2019-03-14 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-13 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-12 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-11 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-08 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-05 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-04 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-02-27 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-02-26 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-02-22 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 4 |
| 2019-02-20 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 0 |
| 2019-02-19 | $38.00 | $38.00 | $38.00 | $38.00 | $34.64 | 100 |
| 2019-02-15 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-14 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-13 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-12 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-11 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-08 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-07 | $34.20 | $34.20 | $34.20 | $34.20 | $31.17 | 0 |
| 2019-02-06 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 0 |
| 2019-02-05 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 0 |
| 2019-02-04 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 0 |
| 2019-02-01 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 0 |
| 2019-01-31 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 0 |
| 2019-01-30 | $34.20 | $34.20 | $34.20 | $34.20 | $30.96 | 100 |
| 2019-01-29 | $34.75 | $34.75 | $34.75 | $34.75 | $31.45 | 0 |
| 2019-01-28 | $34.75 | $34.75 | $34.75 | $34.75 | $31.45 | 149 |
| 2019-01-25 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2019-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2019-01-23 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2019-01-22 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 114 |
| 2019-01-18 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 0 |
| 2019-01-17 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 0 |
| 2019-01-16 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 50 |
| 2019-01-15 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 0 |
| 2019-01-14 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 0 |
| 2019-01-11 | $33.80 | $33.80 | $33.80 | $33.80 | $30.59 | 100 |
| 2019-01-10 | $33.65 | $33.65 | $33.65 | $33.65 | $30.46 | 0 |
| 2019-01-09 | $33.65 | $33.65 | $33.65 | $33.65 | $30.46 | 100 |
| 2019-01-08 | $34.00 | $34.00 | $34.00 | $34.00 | $30.77 | 0 |
| 2019-01-07 | $34.00 | $34.00 | $34.00 | $34.00 | $30.77 | 113 |
| 2019-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $30.77 | 0 |
| 2019-01-03 | $34.00 | $34.00 | $34.00 | $34.00 | $30.77 | 110 |
| 2019-01-02 | $32.90 | $34.00 | $31.10 | $34.00 | $30.77 | 732 |
| 2018-12-31 | $34.65 | $34.65 | $34.65 | $34.65 | $31.36 | 100 |
| 2018-12-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.77 | 100 |
| 2018-12-27 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2018-12-26 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2018-12-24 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2018-12-21 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 0 |
| 2018-12-20 | $34.50 | $34.50 | $34.50 | $34.50 | $31.23 | 100 |
| 2018-12-19 | $35.50 | $35.50 | $35.50 | $35.50 | $32.13 | 243 |
| 2018-12-18 | $36.50 | $36.50 | $36.50 | $36.50 | $33.04 | 100 |
| 2018-12-17 | $36.50 | $36.50 | $36.50 | $36.50 | $33.04 | 100 |
| 2018-12-14 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 13 |
| 2018-12-13 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-12 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-11 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-10 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-07 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-04 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-12-03 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 100 |
| 2018-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-11-27 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 0 |
| 2018-11-26 | $35.00 | $35.00 | $35.00 | $35.00 | $31.68 | 100 |
| 2018-11-21 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-11-20 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 20 |
| 2018-11-16 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-11-15 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-11-14 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 0 |
| 2018-11-13 | $36.00 | $36.00 | $36.00 | $36.00 | $32.58 | 100 |
| 2018-11-12 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 0 |
| 2018-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 0 |
| 2018-11-08 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 0 |
| 2018-11-07 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 0 |
| 2018-11-06 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 0 |
| 2018-11-05 | $37.00 | $37.00 | $37.00 | $37.00 | $33.27 | 100 |
| 2018-11-02 | $35.10 | $35.10 | $35.10 | $35.10 | $31.56 | 200 |
| 2018-11-01 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-31 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-30 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-29 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 1 |
| 2018-10-26 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-25 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-24 | $35.30 | $35.30 | $35.30 | $35.30 | $31.74 | 0 |
| 2018-10-23 | $33.30 | $35.30 | $33.30 | $35.30 | $31.74 | 573 |
| 2018-10-22 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-19 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-18 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-17 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-16 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-15 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-12 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-11 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-10 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-09 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-08 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-05 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 0 |
| 2018-10-04 | $33.80 | $33.80 | $33.80 | $33.80 | $30.39 | 100 |
| 2018-10-03 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-10-02 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-10-01 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-28 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-26 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-25 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-24 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 50 |
| 2018-09-21 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-20 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 5 |
| 2018-09-18 | $35.65 | $36.00 | $35.65 | $36.00 | $32.37 | 200 |
| 2018-09-17 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-14 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-13 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-12 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-11 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-10 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-07 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-06 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 0 |
| 2018-09-05 | $35.65 | $35.65 | $35.65 | $35.65 | $32.05 | 100 |
| 2018-09-04 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-31 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-29 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-28 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-27 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-24 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-23 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-22 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 198 |
| 2018-08-21 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-20 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 0 |
| 2018-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $32.37 | 100 |
| 2018-08-15 | $36.50 | $36.50 | $36.50 | $36.50 | $32.82 | 0 |
| 2018-08-14 | $36.26 | $36.26 | $36.26 | $36.26 | $32.60 | 15 |
| 2018-08-13 | $36.50 | $36.50 | $36.50 | $36.50 | $32.82 | 0 |
| 2018-08-10 | $36.50 | $36.50 | $36.50 | $36.50 | $32.82 | 0 |
| 2018-08-09 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 101 |
| 2018-08-08 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 0 |
| 2018-08-07 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 0 |
| 2018-08-06 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 0 |
| 2018-08-03 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 100 |
| 2018-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $33.05 | 0 |
| 2018-08-01 | $37.00 | $37.00 | $37.00 | $37.00 | $33.05 | 0 |
| 2018-07-31 | $37.00 | $37.00 | $37.00 | $37.00 | $33.05 | 0 |
| 2018-07-30 | $37.00 | $37.00 | $37.00 | $37.00 | $33.05 | 100 |
| 2018-07-27 | $38.40 | $38.40 | $38.40 | $38.40 | $34.30 | 0 |
| 2018-07-26 | $38.40 | $38.40 | $38.40 | $38.40 | $34.30 | 1 |
| 2018-07-25 | $38.40 | $38.40 | $38.40 | $38.40 | $34.30 | 0 |
| 2018-07-24 | $38.40 | $38.40 | $38.40 | $38.40 | $34.30 | 0 |
| 2018-07-23 | $38.40 | $38.40 | $38.40 | $38.40 | $34.30 | 100 |
| 2018-07-20 | $38.50 | $38.50 | $38.50 | $38.50 | $34.39 | 0 |
| 2018-07-19 | $38.50 | $38.50 | $38.50 | $38.50 | $34.39 | 0 |
| 2018-07-18 | $38.50 | $38.50 | $38.50 | $38.50 | $34.39 | 100 |
| 2018-07-17 | $38.45 | $39.10 | $38.45 | $39.10 | $34.93 | 200 |
| 2018-07-16 | $38.50 | $38.50 | $38.50 | $38.50 | $34.39 | 0 |
| 2018-07-13 | $38.50 | $38.50 | $38.50 | $38.50 | $34.39 | 100 |
| 2018-07-12 | $38.85 | $38.85 | $38.85 | $38.85 | $34.70 | 0 |
| 2018-07-11 | $38.85 | $38.85 | $38.85 | $38.85 | $34.70 | 0 |
| 2018-07-10 | $38.85 | $38.85 | $38.85 | $38.85 | $34.70 | 0 |
| 2018-07-09 | $38.85 | $38.85 | $38.85 | $38.85 | $34.70 | 0 |
| 2018-07-06 | $38.85 | $38.85 | $38.85 | $38.85 | $34.70 | 100 |
| 2018-07-05 | $38.30 | $38.30 | $38.30 | $38.30 | $34.21 | 4 |
| 2018-07-03 | $38.30 | $38.30 | $38.30 | $38.30 | $34.21 | 100 |
| 2018-07-02 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-29 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-28 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-27 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-26 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-25 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-22 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-21 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 0 |
| 2018-06-20 | $37.50 | $37.50 | $37.50 | $37.50 | $33.50 | 100 |
| 2018-06-19 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 0 |
| 2018-06-18 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 1 |
| 2018-06-15 | $36.50 | $36.50 | $36.50 | $36.50 | $32.60 | 100 |
| 2018-06-14 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-13 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-12 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 100 |
| 2018-06-11 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-08 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-07 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-06 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-05 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-04 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-06-01 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-05-31 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 0 |
| 2018-05-30 | $38.25 | $38.25 | $38.25 | $38.25 | $34.17 | 100 |
| 2018-05-29 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-25 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-24 | $38.51 | $38.51 | $38.51 | $38.51 | $34.40 | 0 |
| 2018-05-23 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-22 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-21 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 4 |
| 2018-05-18 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 3 |
| 2018-05-17 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-16 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-15 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 28 |
| 2018-05-14 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-11 | $38.75 | $38.75 | $38.75 | $38.75 | $34.61 | 0 |
| 2018-05-10 | $38.75 | $38.75 | $38.75 | $38.75 | $34.40 | 0 |
| 2018-05-09 | $38.75 | $38.75 | $38.75 | $38.75 | $34.40 | 100 |
| 2018-05-08 | $38.85 | $38.85 | $38.85 | $38.85 | $34.49 | 100 |
| 2018-05-07 | $37.65 | $37.65 | $37.65 | $37.65 | $33.42 | 0 |
| 2018-05-04 | $37.65 | $37.65 | $37.65 | $37.65 | $33.42 | 0 |
| 2018-05-03 | $37.65 | $37.65 | $37.65 | $37.65 | $33.42 | 100 |
| 2018-05-02 | $37.50 | $37.50 | $37.50 | $37.50 | $33.29 | 96 |
| 2018-05-01 | $37.50 | $37.50 | $37.50 | $37.50 | $33.29 | 0 |
| 2018-04-30 | $37.50 | $37.50 | $37.50 | $37.50 | $33.29 | 0 |
| 2018-04-27 | $37.50 | $37.50 | $37.50 | $37.50 | $33.29 | 0 |
| 2018-04-26 | $37.50 | $37.50 | $37.50 | $37.50 | $33.29 | 400 |
| 2018-04-25 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 0 |
| 2018-04-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 4 |
| 2018-04-23 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 0 |
| 2018-04-20 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 0 |
| 2018-04-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 0 |
| 2018-04-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.85 | 100 |
| 2018-04-17 | $36.50 | $36.50 | $36.50 | $36.50 | $32.40 | 0 |
| 2018-04-16 | $36.50 | $36.50 | $36.50 | $36.50 | $32.40 | 0 |
| 2018-04-13 | $36.50 | $36.50 | $36.50 | $36.50 | $32.40 | 100 |
| 2018-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-03 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-04-02 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 100 |
| 2018-03-29 | $35.80 | $35.80 | $35.80 | $35.80 | $31.78 | 0 |
| 2018-03-28 | $35.80 | $35.80 | $35.80 | $35.80 | $31.78 | 100 |
| 2018-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-26 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-19 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 200 |
| 2018-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 100 |
| 2018-03-14 | $34.25 | $34.25 | $34.25 | $34.25 | $30.41 | 0 |
| 2018-03-13 | $34.25 | $34.25 | $34.25 | $34.25 | $30.41 | 0 |
| 2018-03-12 | $34.25 | $34.25 | $34.25 | $34.25 | $30.41 | 100 |
| 2018-03-09 | $33.50 | $33.50 | $33.50 | $33.50 | $29.74 | 100 |
| 2018-03-08 | $33.50 | $33.50 | $33.50 | $33.50 | $29.74 | 100 |
| 2018-03-07 | $33.00 | $33.00 | $33.00 | $33.00 | $29.30 | 300 |
| 2018-03-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 0 |
| 2018-03-05 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 0 |
| 2018-03-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 100 |
| 2018-03-01 | $32.50 | $32.50 | $32.50 | $32.50 | $28.85 | 100 |
| 2018-02-28 | $33.75 | $33.75 | $32.75 | $32.75 | $29.07 | 200 |
| 2018-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 300 |
| 2018-02-26 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-23 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-22 | $34.50 | $34.50 | $34.00 | $34.00 | $30.18 | 300 |
| 2018-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-02-20 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 0 |
| 2018-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.07 | 100 |
| 2018-02-15 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-12 | $34.00 | $34.00 | $34.00 | $34.00 | $30.18 | 0 |
| 2018-02-09 | $33.25 | $34.00 | $33.25 | $34.00 | $30.18 | 200 |
| 2018-02-08 | $33.75 | $33.75 | $33.75 | $33.75 | $29.96 | 100 |
| 2018-02-07 | $35.01 | $35.01 | $35.01 | $35.01 | $30.87 | 0 |
| 2018-02-06 | $35.01 | $35.01 | $35.01 | $35.01 | $30.87 | 0 |
| 2018-02-05 | $36.00 | $36.00 | $35.01 | $35.01 | $30.87 | 300 |
| 2018-02-02 | $36.50 | $36.50 | $36.50 | $36.50 | $32.18 | 0 |
| 2018-02-01 | $36.50 | $36.50 | $36.50 | $36.50 | $32.18 | 0 |
| 2018-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $32.18 | 200 |
| 2018-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 0 |
| 2018-01-29 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 0 |
| 2018-01-26 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 100 |
| 2018-01-25 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 100 |
| 2018-01-24 | $36.75 | $36.75 | $36.75 | $36.75 | $32.40 | 0 |
| 2018-01-23 | $36.75 | $36.75 | $36.75 | $36.75 | $32.40 | 0 |
| 2018-01-22 | $36.75 | $36.75 | $36.75 | $36.75 | $32.40 | 0 |
| 2018-01-19 | $36.75 | $36.75 | $36.75 | $36.75 | $32.40 | 0 |
| 2018-01-18 | $36.75 | $36.75 | $36.75 | $36.75 | $32.40 | 100 |
| 2018-01-17 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 100 |
| 2018-01-16 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2018-01-12 | $37.50 | $37.75 | $37.50 | $37.50 | $33.06 | 300 |
| 2018-01-11 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2018-01-10 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 100 |
| 2018-01-09 | $39.00 | $39.00 | $39.00 | $39.00 | $34.38 | 0 |
| 2018-01-08 | $39.00 | $39.00 | $39.00 | $39.00 | $34.38 | 100 |
| 2018-01-05 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 100 |
| 2018-01-04 | $36.50 | $36.50 | $36.50 | $36.50 | $32.18 | 0 |
| 2018-01-03 | $36.50 | $36.50 | $36.50 | $36.50 | $32.18 | 100 |
| 2018-01-02 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-12-29 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-12-28 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 100 |
| 2017-12-27 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 100 |
| 2017-12-26 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 0 |
| 2017-12-22 | $37.00 | $37.00 | $37.00 | $37.00 | $32.62 | 100 |
| 2017-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $33.50 | 0 |
| 2017-12-20 | $38.00 | $38.00 | $38.00 | $38.00 | $33.50 | 0 |
| 2017-12-19 | $38.00 | $38.00 | $38.00 | $38.00 | $33.50 | 0 |
| 2017-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $33.50 | 100 |
| 2017-12-15 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 100 |
| 2017-12-14 | $36.90 | $36.90 | $36.85 | $36.85 | $32.49 | 350 |
| 2017-12-13 | $36.60 | $36.90 | $35.00 | $36.80 | $32.44 | 1,740 |
| 2017-12-12 | $36.65 | $36.65 | $36.65 | $36.65 | $32.31 | 100 |
| 2017-12-11 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-08 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-07 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-06 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-05 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-04 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-12-01 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 0 |
| 2017-11-30 | $41.50 | $41.50 | $41.50 | $41.50 | $36.59 | 100 |
| 2017-11-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.27 | 0 |
| 2017-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.27 | 100 |
| 2017-11-27 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-24 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-22 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-21 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-20 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-17 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-16 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-15 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-14 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-13 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 0 |
| 2017-11-10 | $37.50 | $37.50 | $37.50 | $37.50 | $33.06 | 100 |
| 2017-11-09 | $38.40 | $38.40 | $38.40 | $38.40 | $33.64 | 0 |
| 2017-11-08 | $38.40 | $38.40 | $38.40 | $38.40 | $33.64 | 0 |
| 2017-11-07 | $38.40 | $38.40 | $38.40 | $38.40 | $33.64 | 0 |
| 2017-11-06 | $38.40 | $38.40 | $38.40 | $38.40 | $33.64 | 100 |
| 2017-11-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.05 | 0 |
| 2017-11-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.05 | 100 |
| 2017-11-01 | $40.90 | $40.90 | $40.90 | $40.90 | $35.83 | 0 |
| 2017-10-31 | $40.90 | $40.90 | $40.90 | $40.90 | $35.83 | 0 |
| 2017-10-30 | $40.90 | $40.90 | $40.90 | $40.90 | $35.83 | 0 |
| 2017-10-27 | $40.90 | $40.90 | $40.90 | $40.90 | $35.83 | 100 |
| 2017-10-26 | $39.75 | $39.75 | $39.75 | $39.75 | $34.83 | 0 |
| 2017-10-25 | $39.75 | $39.75 | $39.75 | $39.75 | $34.83 | 5 |
| 2017-10-24 | $40.05 | $40.05 | $39.75 | $39.75 | $34.83 | 200 |
| 2017-10-23 | $40.05 | $40.50 | $40.05 | $40.50 | $35.48 | 1,621 |
| 2017-10-20 | $41.00 | $41.00 | $41.00 | $41.00 | $35.92 | 100 |
| 2017-10-19 | $41.25 | $41.30 | $41.25 | $41.30 | $36.18 | 1,400 |
| 2017-10-18 | $40.60 | $40.70 | $40.60 | $40.70 | $35.66 | 600 |
| 2017-10-17 | $41.45 | $41.45 | $41.45 | $41.45 | $36.32 | 0 |
| 2017-10-16 | $41.45 | $41.45 | $41.45 | $41.45 | $36.32 | 0 |
| 2017-10-13 | $41.45 | $41.45 | $41.45 | $41.45 | $36.32 | 0 |
| 2017-10-12 | $41.00 | $41.45 | $41.00 | $41.45 | $36.32 | 400 |
| 2017-10-11 | $40.00 | $40.75 | $40.00 | $40.75 | $35.70 | 200 |
| 2017-10-10 | $39.55 | $39.55 | $39.55 | $39.55 | $34.65 | 0 |
| 2017-10-09 | $39.55 | $39.55 | $39.55 | $39.55 | $34.65 | 0 |
| 2017-10-06 | $39.55 | $39.55 | $39.55 | $39.55 | $34.65 | 0 |
| 2017-10-05 | $39.55 | $39.55 | $39.55 | $39.55 | $34.65 | 200 |
| 2017-10-04 | $37.70 | $37.70 | $37.70 | $37.70 | $33.03 | 0 |
| 2017-10-03 | $37.70 | $37.70 | $37.70 | $37.70 | $33.03 | 0 |
| 2017-10-02 | $37.80 | $37.80 | $37.70 | $37.70 | $33.03 | 3,100 |
| 2017-09-29 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-28 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-27 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-26 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-25 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-22 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-21 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-20 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-19 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-18 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-15 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-14 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-13 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-12 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-11 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-08 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-07 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-06 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-05 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-09-01 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-31 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-30 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-29 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-28 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-25 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-24 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-23 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-22 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-21 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-18 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 0 |
| 2017-08-17 | $36.38 | $36.38 | $36.38 | $36.38 | $31.87 | 200 |
| 2017-08-16 | $36.60 | $36.60 | $36.60 | $36.60 | $32.07 | 0 |
| 2017-08-15 | $36.60 | $36.60 | $36.60 | $36.60 | $32.07 | 0 |
| 2017-08-14 | $36.60 | $36.60 | $36.60 | $36.60 | $32.07 | 0 |
| 2017-08-11 | $36.60 | $36.60 | $36.60 | $36.60 | $32.07 | 0 |
| 2017-08-10 | $36.60 | $36.60 | $36.60 | $36.60 | $32.07 | 0 |
| 2017-08-09 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-08 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-07 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-04 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-03 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-02 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-08-01 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-31 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-28 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-27 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-26 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-25 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-24 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-21 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-20 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-19 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 0 |
| 2017-07-18 | $36.60 | $36.60 | $36.60 | $36.60 | $31.86 | 100 |
| 2017-07-17 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-14 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-13 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-12 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-11 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-10 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-07 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-06 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-05 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 0 |
| 2017-07-03 | $37.65 | $37.65 | $37.65 | $37.65 | $32.78 | 100 |
| 2017-06-30 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-29 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-28 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-27 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-26 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-23 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-22 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-21 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-20 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-19 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-16 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-15 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-14 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-13 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-12 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 0 |
| 2017-06-09 | $38.85 | $38.85 | $38.85 | $38.85 | $33.82 | 100 |
| 2017-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $33.08 | 200 |
| 2017-06-07 | $38.00 | $38.00 | $38.00 | $38.00 | $33.08 | 0 |
| 2017-06-06 | $38.00 | $38.00 | $38.00 | $38.00 | $33.08 | 0 |
| 2017-06-05 | $38.00 | $38.00 | $38.00 | $38.00 | $33.08 | 0 |
| 2017-06-02 | $36.80 | $38.00 | $36.80 | $38.00 | $33.08 | 300 |
| 2017-06-01 | $34.80 | $34.80 | $34.80 | $34.80 | $30.30 | 0 |
| 2017-05-31 | $34.80 | $34.80 | $34.80 | $34.80 | $30.30 | 100 |
| 2017-05-30 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-26 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-25 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-24 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-23 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-22 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-19 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-18 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-17 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-16 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 60 |
| 2017-05-15 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-12 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-11 | $36.65 | $36.65 | $36.65 | $36.65 | $31.91 | 0 |
| 2017-05-10 | $36.65 | $36.65 | $36.65 | $36.65 | $31.71 | 0 |
| 2017-05-09 | $36.65 | $36.65 | $36.65 | $36.65 | $31.71 | 0 |
| 2017-05-08 | $36.65 | $36.90 | $36.65 | $36.65 | $31.71 | 1,041 |
| 2017-05-05 | $34.76 | $34.76 | $34.76 | $34.76 | $30.07 | 0 |
| 2017-05-04 | $35.50 | $35.50 | $34.76 | $34.76 | $30.07 | 500 |
| 2017-05-03 | $36.01 | $36.01 | $35.50 | $35.50 | $30.71 | 361 |
| 2017-05-02 | $36.01 | $36.01 | $36.01 | $36.01 | $31.15 | 0 |
| 2017-05-01 | $36.01 | $36.01 | $36.01 | $36.01 | $31.15 | 0 |
| 2017-04-28 | $36.01 | $36.01 | $36.01 | $36.01 | $31.15 | 0 |
| 2017-04-27 | $37.50 | $38.00 | $36.01 | $36.01 | $31.15 | 1,100 |
| 2017-04-26 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 1,500 |
| 2017-04-25 | $36.55 | $36.55 | $36.55 | $36.55 | $31.62 | 0 |
| 2017-04-24 | $37.00 | $37.00 | $36.55 | $36.55 | $31.62 | 1,970 |
| 2017-04-21 | $36.00 | $36.00 | $36.00 | $36.00 | $31.15 | 0 |
| 2017-04-20 | $36.45 | $36.60 | $36.00 | $36.00 | $31.15 | 300 |
| 2017-04-19 | $35.40 | $35.40 | $35.40 | $35.40 | $30.63 | 0 |
| 2017-04-18 | $35.40 | $35.40 | $35.40 | $35.40 | $30.63 | 100 |
| 2017-04-17 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 0 |
| 2017-04-13 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 0 |
| 2017-04-12 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 0 |
| 2017-04-11 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 0 |
| 2017-04-10 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 0 |
| 2017-04-07 | $34.31 | $34.31 | $34.31 | $34.31 | $29.68 | 100 |
| 2017-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-30 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-23 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-10 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-03 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-24 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.09 | 0 |
| 2017-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-02-06 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-02-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-27 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-20 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-19 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-18 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-17 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 10 |
| 2017-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.89 | 0 |
| 2017-01-09 | $30.00 | $30.00 | $29.00 | $29.00 | $24.89 | 400 |
| 2017-01-06 | $30.25 | $30.25 | $30.25 | $30.25 | $25.97 | 0 |
| 2017-01-05 | $30.25 | $30.25 | $30.25 | $30.25 | $25.97 | 0 |
| 2017-01-04 | $31.00 | $31.00 | $26.00 | $30.25 | $25.97 | 795 |
| 2017-01-03 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-30 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-29 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 64 |
| 2016-12-28 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-27 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-23 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-22 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-21 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-20 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-19 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-16 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-15 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-14 | $31.04 | $31.04 | $31.04 | $31.04 | $26.64 | 0 |
| 2016-12-13 | $31.10 | $31.10 | $31.04 | $31.04 | $26.64 | 598 |
| 2016-12-12 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-09 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 5 |
| 2016-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-12-01 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-30 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-29 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-28 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-21 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-18 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-17 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-16 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-15 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-14 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-11 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-10 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-09 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.46 | 0 |
| 2016-11-04 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 0 |
| 2016-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 0 |
| 2016-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 0 |
| 2016-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 18 |
| 2016-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 300 |
| 2016-10-28 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 18 |
| 2016-10-27 | $28.50 | $28.50 | $28.50 | $28.50 | $24.27 | 100 |
| 2016-10-26 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-25 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-24 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 300 |
| 2016-10-21 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-20 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-19 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-18 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-17 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-14 | $28.49 | $28.49 | $28.49 | $28.49 | $24.26 | 0 |
| 2016-10-13 | $27.29 | $28.49 | $27.29 | $28.49 | $24.26 | 200 |
| 2016-10-12 | $27.29 | $27.29 | $27.29 | $27.29 | $23.24 | 0 |
| 2016-10-11 | $27.29 | $27.29 | $27.29 | $27.29 | $23.24 | 100 |
| 2016-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.99 | 0 |
| 2016-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $22.99 | 0 |
| 2016-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.99 | 0 |
| 2016-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $22.99 | 300 |
| 2016-10-04 | $27.30 | $27.30 | $27.30 | $27.30 | $23.25 | 100 |
| 2016-10-03 | $28.51 | $28.51 | $28.51 | $28.51 | $24.28 | 0 |
| 2016-09-30 | $28.51 | $28.51 | $28.51 | $28.51 | $24.28 | 0 |
| 2016-09-29 | $28.51 | $28.51 | $28.51 | $28.51 | $24.28 | 0 |
| 2016-09-28 | $28.51 | $28.51 | $28.51 | $28.51 | $24.28 | 0 |
| 2016-09-27 | $28.51 | $28.51 | $28.51 | $28.51 | $24.28 | 205 |
| 2016-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.70 | 0 |
| 2016-09-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.70 | 0 |
| 2016-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.70 | 228 |
| 2016-09-21 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-20 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-19 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-16 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-15 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-14 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-13 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-12 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-09 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-08 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-07 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-06 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-02 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 0 |
| 2016-09-01 | $27.36 | $27.36 | $27.36 | $27.36 | $23.30 | 200 |
| 2016-08-31 | $28.11 | $28.11 | $28.11 | $28.11 | $23.94 | 0 |
| 2016-08-30 | $28.11 | $28.11 | $28.11 | $28.11 | $23.94 | 400 |
| 2016-08-29 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-25 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-24 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-17 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-16 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-15 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-12 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 27 |
| 2016-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-08 | $31.00 | $31.00 | $31.00 | $31.00 | $26.40 | 0 |
| 2016-08-05 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-08-04 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-29 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 200 |
| 2016-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-21 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-15 | $31.00 | $31.00 | $31.00 | $31.00 | $26.21 | 0 |
| 2016-07-14 | $32.00 | $32.00 | $26.00 | $31.00 | $26.21 | 3,215 |
| 2016-07-13 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-12 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-11 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-08 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-07 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-06 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-05 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-07-01 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-06-30 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-06-29 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-06-28 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 0 |
| 2016-06-27 | $31.90 | $31.90 | $31.90 | $31.90 | $26.97 | 1,000 |
| 2016-06-24 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-21 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-20 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-17 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-16 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-15 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-14 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 0 |
| 2016-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $24.94 | 135 |
| 2016-06-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.52 | 0 |
| 2016-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.52 | 0 |
| 2016-06-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.52 | 0 |
| 2016-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.52 | 490 |
| 2016-06-06 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-06-03 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-06-02 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-06-01 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-31 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-27 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 10 |
| 2016-05-26 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-25 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-24 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-23 | $28.89 | $28.89 | $28.89 | $28.89 | $24.42 | 0 |
| 2016-05-20 | $29.00 | $29.01 | $25.00 | $28.89 | $24.42 | 2,000 |
| 2016-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-18 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.67 | 0 |
| 2016-05-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-05 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2016-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 310 |
| 2016-04-15 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 100 |
| 2016-04-14 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-13 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-12 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-11 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-08 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-07 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-06 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-04 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-04-01 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-03-31 | $27.85 | $27.85 | $27.85 | $27.85 | $23.36 | 0 |
| 2016-03-30 | $28.00 | $28.00 | $27.85 | $27.85 | $23.36 | 400 |
| 2016-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-18 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-17 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-19 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.32 | 0 |
| 2016-02-05 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 0 |
| 2016-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 0 |
| 2016-02-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 0 |
| 2016-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 0 |
| 2016-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 0 |
| 2016-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.14 | 500 |
| 2016-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.31 | 0 |
| 2016-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.31 | 0 |
| 2016-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.31 | 0 |
| 2016-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $23.31 | 0 |
| 2016-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.31 | 500 |
| 2016-01-21 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-19 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 0 |
| 2016-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $22.89 | 348 |
| 2016-01-08 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2016-01-07 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2016-01-06 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2016-01-05 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2016-01-04 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-31 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-30 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-29 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-28 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-24 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 0 |
| 2015-12-23 | $24.01 | $24.01 | $24.01 | $24.01 | $19.98 | 348 |
| 2015-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 0 |
| 2015-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $22.47 | 590 |
| 2015-12-18 | $26.50 | $27.00 | $26.50 | $27.00 | $22.47 | 590 |
| 2015-12-17 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-16 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-15 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-14 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-11 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-10 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-09 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-08 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-07 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-04 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-03 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-02 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-12-01 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-30 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-27 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-25 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-24 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-23 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-20 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-19 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-18 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 200 |
| 2015-11-17 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-16 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-13 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-12 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-11 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-10 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-09 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-06 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-05 | $25.39 | $25.39 | $25.39 | $25.39 | $21.13 | 0 |
| 2015-11-04 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-11-03 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-11-02 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-10-30 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-10-29 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-10-28 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-10-27 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 0 |
| 2015-10-26 | $25.39 | $25.39 | $25.39 | $25.39 | $20.95 | 200 |
| 2015-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 2,500 |
| 2015-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 0 |
| 2015-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.45 | 100 |
| 2015-10-08 | $24.95 | $24.95 | $24.95 | $24.95 | $20.59 | 0 |
| 2015-10-07 | $24.95 | $24.95 | $24.95 | $24.95 | $20.59 | 0 |
| 2015-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $20.59 | 0 |
| 2015-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $20.59 | 815 |
| 2015-10-02 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-10-01 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-30 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-29 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-28 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-24 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-23 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-22 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-21 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-18 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-17 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-16 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-11 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-10 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-09 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-08 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-04 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-03 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-02 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-09-01 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-08-31 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 0 |
| 2015-08-28 | $24.99 | $24.99 | $24.99 | $24.99 | $20.62 | 225 |
| 2015-08-27 | $21.59 | $21.59 | $21.59 | $21.59 | $17.81 | 0 |
| 2015-08-26 | $21.59 | $21.59 | $21.59 | $21.59 | $17.81 | 0 |
| 2015-08-25 | $21.59 | $21.59 | $21.59 | $21.59 | $17.81 | 225 |
| 2015-08-24 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-21 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-20 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-19 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 50 |
| 2015-08-18 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-17 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-14 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-13 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-12 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
| 2015-08-11 | $21.01 | $22.00 | $21.01 | $22.00 | $18.15 | 0 |
Artesian Resources Corp - Class B (ARTNB) News Headlines
Recent Artesian Resources Corp - Class B (ARTNB) News
Similar Companies to Artesian Resources Corp - Class B (ARTNB) 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 | -- | -- | -- |