P/f Bakkafrost (BKFKF) Exchange: PINK
Data as of Nov. 30, 2023
$42.10 ($0.00) 0.00%
P/f Bakkafrost - Daily Information
Click for more stock information on P/f Bakkafrost.| Daily Information | Data |
|---|---|
| Date | Nov. 30, 2023 |
| Open | $42.10 |
| Previous Close | $42.10 |
| High | $42.10 |
| Low | $42.10 |
| Adjusted Open | $42.10 |
| Previous Adjusted Close | $42.10 |
| Adjusted High | $42.10 |
| Adjusted Low | $42.10 |
Invest in P/f Bakkafrost (BKFKF)
Key People P/f Bakkafrost
| Employee | Position |
|---|---|
| Jóhan Regin Jacobsen | Chief Executive Officer |
| Sverri Kjærbæk | Operations Manager |
| Høgni Dahl Jakobsen | Chief Financial Officer |
| Kristian Eli Zachariasen | Group Manager-Information Technology & Process |
| Annika Vestergaard | Head-Human Resources & Administration |
| Odd Eliasen | Managing Director-Havsbrun |
| Annika Frederiksberg | Director & Sales Manager |
| Símun P. Jacobsen | Senior Sales Manager |
| Heini Kristiansen | Manager-Group Human Resources |
| Rúni M. Hansen | Chairman |
| Johannes Jensen | Deputy Chairman |
| Øystein Blåka Sandvik | Independent Director |
| Teitur Samuelsen | Independent Director |
| Einar Wathne | Independent Director |
| Annika Frederiksberg | Director |
| Símun P. Jacobsen | Group Sales Director |
| Poul Andrias Jacobsen | Marketing Manager |
Historical Stock Data for P/f Bakkafrost (BKFKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 80 |
| 2023-10-26 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 5 |
| 2023-10-25 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 5 |
| 2023-10-24 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 261 |
| 2023-10-23 | $41.79 | $42.10 | $41.79 | $42.10 | $42.10 | 1,108 |
| 2023-10-20 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 25 |
| 2023-10-19 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-10-18 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 200 |
| 2023-10-17 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2023-10-16 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 43 |
| 2023-10-13 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 100 |
| 2023-10-12 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2023-10-11 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2023-10-10 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 25 |
| 2023-10-09 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 200 |
| 2023-10-06 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 310 |
| 2023-10-05 | $47.00 | $47.29 | $47.00 | $47.29 | $47.29 | 1,200 |
| 2023-10-04 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 100 |
| 2023-10-03 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2023-10-02 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 368 |
| 2023-09-29 | $51.94 | $51.94 | $50.82 | $50.82 | $50.82 | 1,103 |
| 2023-09-28 | $50.58 | $50.58 | $50.58 | $50.58 | $50.58 | 105 |
| 2023-09-27 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 1,000 |
| 2023-09-26 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 0 |
| 2023-09-25 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 150 |
| 2023-09-22 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2023-09-21 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 207 |
| 2023-09-20 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 40 |
| 2023-09-19 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 40 |
| 2023-09-18 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2023-09-15 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 140 |
| 2023-09-14 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 12 |
| 2023-09-13 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 0 |
| 2023-09-12 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 200 |
| 2023-09-11 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 10 |
| 2023-09-08 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 235 |
| 2023-09-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2023-09-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-09-01 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 50 |
| 2023-08-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,430 |
| 2023-08-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-08-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,430 |
| 2023-08-28 | $47.27 | $47.27 | $47.27 | $47.27 | $47.27 | 0 |
| 2023-08-25 | $47.26 | $47.27 | $47.26 | $47.27 | $47.27 | 3,567 |
| 2023-08-24 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 34 |
| 2023-08-23 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 139 |
| 2023-08-22 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 416 |
| 2023-08-21 | $53.77 | $55.00 | $53.77 | $55.00 | $55.00 | 800 |
| 2023-08-18 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 160 |
| 2023-08-17 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 1,087 |
| 2023-08-16 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2023-08-15 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 105 |
| 2023-08-14 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 69 |
| 2023-08-11 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 8 |
| 2023-08-10 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 25 |
| 2023-08-09 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 0 |
| 2023-08-08 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 218 |
| 2023-08-07 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 55 |
| 2023-08-04 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2023-08-03 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2023-08-02 | $57.75 | $58.09 | $57.20 | $57.20 | $57.20 | 552 |
| 2023-08-01 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 3 |
| 2023-07-31 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 7 |
| 2023-07-28 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 8 |
| 2023-07-27 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 35 |
| 2023-07-26 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-25 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-24 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 16 |
| 2023-07-21 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 41 |
| 2023-07-20 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-07-19 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 20 |
| 2023-07-18 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 76 |
| 2023-07-17 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 377 |
| 2023-07-14 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 100 |
| 2023-07-13 | $65.65 | $65.65 | $65.57 | $65.57 | $65.57 | 800 |
| 2023-07-12 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 100 |
| 2023-07-11 | $62.03 | $62.03 | $62.03 | $62.03 | $62.03 | 196 |
| 2023-07-10 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 13 |
| 2023-07-07 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 0 |
| 2023-07-06 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 10 |
| 2023-07-05 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 300 |
| 2023-07-03 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | 17 |
| 2023-06-30 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | 100 |
| 2023-06-29 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 220 |
| 2023-06-28 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 66 |
| 2023-06-27 | $59.25 | $59.35 | $59.25 | $59.35 | $59.35 | 300 |
| 2023-06-26 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2023-06-23 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 19 |
| 2023-06-22 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 2 |
| 2023-06-21 | $63.21 | $64.50 | $63.21 | $64.42 | $64.42 | 1,258 |
| 2023-06-20 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 30 |
| 2023-06-16 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 212 |
| 2023-06-15 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 150 |
| 2023-06-14 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 352 |
| 2023-06-13 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 41 |
| 2023-06-12 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 2,321 |
| 2023-06-09 | $63.69 | $63.69 | $63.69 | $63.69 | $63.69 | 161 |
| 2023-06-08 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 40 |
| 2023-06-07 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 13 |
| 2023-06-06 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 100 |
| 2023-06-05 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 0 |
| 2023-06-02 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 0 |
| 2023-06-01 | $65.38 | $65.38 | $65.38 | $65.38 | $65.38 | 300 |
| 2023-05-31 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 2 |
| 2023-05-30 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 194 |
| 2023-05-26 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 0 |
| 2023-05-25 | $66.01 | $67.93 | $66.01 | $67.93 | $67.93 | 531 |
| 2023-05-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 29 |
| 2023-05-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 6 |
| 2023-05-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-05-19 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 10 |
| 2023-05-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 361 |
| 2023-05-17 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 0 |
| 2023-05-16 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 150 |
| 2023-05-15 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 6 |
| 2023-05-12 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 0 |
| 2023-05-11 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 281 |
| 2023-05-10 | $66.08 | $66.08 | $66.08 | $66.08 | $66.08 | 43 |
| 2023-05-09 | $66.08 | $66.08 | $66.08 | $66.08 | $66.08 | 180 |
| 2023-05-08 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 55 |
| 2023-05-05 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 0 |
| 2023-05-04 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 90 |
| 2023-05-03 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 33 |
| 2023-05-02 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 100 |
| 2023-05-01 | $71.83 | $71.83 | $71.83 | $71.83 | $70.31 | 36 |
| 2023-04-28 | $71.83 | $71.83 | $71.83 | $71.83 | $68.89 | 101 |
| 2023-04-27 | $70.90 | $70.90 | $70.90 | $70.90 | $68.00 | 239 |
| 2023-04-26 | $70.69 | $70.69 | $70.69 | $70.69 | $67.79 | 356 |
| 2023-04-25 | $69.45 | $69.45 | $69.45 | $69.45 | $66.61 | 25 |
| 2023-04-24 | $69.47 | $69.47 | $69.45 | $69.45 | $66.61 | 225 |
| 2023-04-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 10 |
| 2023-04-20 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-04-19 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-04-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 85 |
| 2023-04-17 | $65.96 | $65.96 | $65.00 | $65.00 | $65.00 | 326 |
| 2023-04-14 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 188 |
| 2023-04-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 234 |
| 2023-04-12 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 25 |
| 2023-04-11 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 17 |
| 2023-04-10 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 85 |
| 2023-04-06 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 105 |
| 2023-04-05 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 0 |
| 2023-04-04 | $64.62 | $64.62 | $64.10 | $64.10 | $64.10 | 1,280 |
| 2023-04-03 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 100 |
| 2023-03-31 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 40 |
| 2023-03-30 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 0 |
| 2023-03-29 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 208 |
| 2023-03-28 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-03-27 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 35 |
| 2023-03-24 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 1 |
| 2023-03-23 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 50 |
| 2023-03-22 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-03-21 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 70 |
| 2023-03-20 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 3 |
| 2023-03-17 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 25 |
| 2023-03-16 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-03-15 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 35 |
| 2023-03-14 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-03-13 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 120 |
| 2023-03-10 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
| 2023-03-09 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 24 |
| 2023-03-08 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 303 |
| 2023-03-07 | $62.42 | $62.42 | $62.42 | $62.42 | $62.42 | 0 |
| 2023-03-06 | $62.42 | $62.42 | $62.42 | $62.42 | $62.42 | 184 |
| 2023-03-03 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 5 |
| 2023-03-02 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 0 |
| 2023-03-01 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 15 |
| 2023-02-28 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 1,079 |
| 2023-02-27 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 3 |
| 2023-02-24 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 30 |
| 2023-02-23 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 43 |
| 2023-02-22 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 0 |
| 2023-02-21 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 102 |
| 2023-02-17 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 41 |
| 2023-02-16 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 57 |
| 2023-02-15 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
| 2023-02-14 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 65 |
| 2023-02-13 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 351 |
| 2023-02-10 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 9 |
| 2023-02-09 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2023-02-08 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 100 |
| 2023-02-07 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 35 |
| 2023-02-06 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 0 |
| 2023-02-03 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 29 |
| 2023-02-02 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 0 |
| 2023-02-01 | $61.61 | $61.61 | $61.61 | $61.61 | $61.61 | 170 |
| 2023-01-31 | $63.44 | $63.44 | $63.44 | $63.44 | $63.44 | 111 |
| 2023-01-30 | $62.90 | $63.44 | $62.90 | $63.44 | $63.44 | 455 |
| 2023-01-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 64 |
| 2023-01-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 503 |
| 2023-01-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 5 |
| 2023-01-24 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 757 |
| 2023-01-23 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 0 |
| 2023-01-20 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 3 |
| 2023-01-19 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 0 |
| 2023-01-18 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 20 |
| 2023-01-17 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 175 |
| 2023-01-13 | $60.51 | $60.51 | $60.51 | $60.51 | $60.51 | 300 |
| 2023-01-12 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 5 |
| 2023-01-11 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 700 |
| 2023-01-10 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 129 |
| 2023-01-09 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 34 |
| 2023-01-06 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 122 |
| 2023-01-05 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 55 |
| 2023-01-04 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 0 |
| 2023-01-03 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 50 |
| 2022-12-30 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 110 |
| 2022-12-29 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 120 |
| 2022-12-28 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 30 |
| 2022-12-27 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 42 |
| 2022-12-23 | $61.66 | $62.01 | $61.66 | $62.01 | $62.01 | 757 |
| 2022-12-22 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 0 |
| 2022-12-21 | $62.21 | $62.24 | $62.21 | $62.24 | $62.24 | 245 |
| 2022-12-20 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 11 |
| 2022-12-19 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 100 |
| 2022-12-16 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 75 |
| 2022-12-15 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 279 |
| 2022-12-14 | $62.00 | $62.45 | $62.00 | $62.45 | $62.45 | 335 |
| 2022-12-13 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 161 |
| 2022-12-12 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 0 |
| 2022-12-09 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 0 |
| 2022-12-08 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 100 |
| 2022-12-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 200 |
| 2022-12-06 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 0 |
| 2022-12-05 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 275 |
| 2022-12-02 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 0 |
| 2022-12-01 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 20 |
| 2022-11-30 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 45 |
| 2022-11-29 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 15 |
| 2022-11-28 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 150 |
| 2022-11-25 | $53.57 | $54.28 | $53.57 | $54.28 | $54.28 | 350 |
| 2022-11-23 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2022-11-22 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 69 |
| 2022-11-21 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2022-11-18 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 25 |
| 2022-11-17 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2022-11-16 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2022-11-15 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2022-11-14 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 95 |
| 2022-11-11 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 100 |
| 2022-11-10 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 50 |
| 2022-11-09 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 149 |
| 2022-11-08 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
| 2022-11-07 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 4 |
| 2022-11-04 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 100 |
| 2022-11-03 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2022-11-02 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2022-11-01 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 0 |
| 2022-10-31 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 35 |
| 2022-10-28 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 163 |
| 2022-10-27 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 2 |
| 2022-10-26 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2022-10-25 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 7 |
| 2022-10-24 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 9 |
| 2022-10-21 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2022-10-20 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 20 |
| 2022-10-19 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 244 |
| 2022-10-18 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2022-10-17 | $46.79 | $47.09 | $46.79 | $47.09 | $47.09 | 750 |
| 2022-10-14 | $44.43 | $44.43 | $43.46 | $43.46 | $43.46 | 273 |
| 2022-10-13 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 66 |
| 2022-10-12 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 37 |
| 2022-10-11 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 21 |
| 2022-10-10 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 10 |
| 2022-10-07 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 0 |
| 2022-10-06 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 2 |
| 2022-10-05 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 200 |
| 2022-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2,487 |
| 2022-10-03 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 105 |
| 2022-09-30 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 315 |
| 2022-09-29 | $40.35 | $40.35 | $39.50 | $39.50 | $39.50 | 609 |
| 2022-09-28 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 25 |
| 2022-09-27 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 8 |
| 2022-09-26 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 1 |
| 2022-09-23 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 79 |
| 2022-09-22 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 101 |
| 2022-09-21 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2022-09-20 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 101 |
| 2022-09-19 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 100 |
| 2022-09-16 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 83 |
| 2022-09-15 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 13 |
| 2022-09-14 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 0 |
| 2022-09-13 | $55.04 | $55.04 | $55.04 | $55.04 | $55.04 | 102 |
| 2022-09-12 | $55.05 | $55.05 | $55.04 | $55.04 | $55.04 | 803 |
| 2022-09-09 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 106 |
| 2022-09-08 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 0 |
| 2022-09-07 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 116 |
| 2022-09-06 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 1 |
| 2022-09-02 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 206 |
| 2022-09-01 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 110 |
| 2022-08-31 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 0 |
| 2022-08-30 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 33 |
| 2022-08-29 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 30 |
| 2022-08-26 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 15 |
| 2022-08-25 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 3 |
| 2022-08-24 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 0 |
| 2022-08-23 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 0 |
| 2022-08-22 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 17 |
| 2022-08-19 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 200 |
| 2022-08-18 | $63.42 | $63.42 | $63.42 | $63.42 | $63.42 | 100 |
| 2022-08-17 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 65 |
| 2022-08-16 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 75 |
| 2022-08-15 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 86 |
| 2022-08-12 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 146 |
| 2022-08-11 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 0 |
| 2022-08-10 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 50 |
| 2022-08-09 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 15 |
| 2022-08-08 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 30 |
| 2022-08-05 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 40 |
| 2022-08-04 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 60 |
| 2022-08-03 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 204 |
| 2022-08-02 | $71.52 | $71.65 | $71.52 | $71.65 | $71.65 | 250 |
| 2022-08-01 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2022-07-29 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 97 |
| 2022-07-28 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2022-07-27 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2022-07-26 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 0 |
| 2022-07-25 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 226 |
| 2022-07-22 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 135 |
| 2022-07-21 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 1 |
| 2022-07-20 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 0 |
| 2022-07-19 | $63.59 | $63.59 | $63.59 | $63.59 | $63.59 | 120 |
| 2022-07-18 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 36 |
| 2022-07-15 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 110 |
| 2022-07-14 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 0 |
| 2022-07-13 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 99 |
| 2022-07-12 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 100 |
| 2022-07-11 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 5 |
| 2022-07-08 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 31 |
| 2022-07-07 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 3 |
| 2022-07-06 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 2,510 |
| 2022-07-05 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 25 |
| 2022-07-01 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| 2022-06-30 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 14 |
| 2022-06-29 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| 2022-06-28 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 150 |
| 2022-06-27 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 0 |
| 2022-06-24 | $59.59 | $59.59 | $59.59 | $59.59 | $59.59 | 764 |
| 2022-06-23 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2022-06-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2022-06-21 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 168 |
| 2022-06-17 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2022-06-16 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 100 |
| 2022-06-15 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 132 |
| 2022-06-14 | $58.00 | $60.05 | $58.00 | $60.05 | $60.05 | 236 |
| 2022-06-13 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 3,046 |
| 2022-06-10 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2022-06-09 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2022-06-08 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2022-06-07 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 6 |
| 2022-06-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 0 |
| 2022-06-03 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 100 |
| 2022-06-02 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 0 |
| 2022-06-01 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 5 |
| 2022-05-31 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 2 |
| 2022-05-27 | $66.27 | $66.27 | $65.59 | $65.59 | $65.59 | 653 |
| 2022-05-26 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 2 |
| 2022-05-25 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-05-24 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-05-23 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-05-20 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-05-19 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 30 |
| 2022-05-18 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 60 |
| 2022-05-17 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 53 |
| 2022-05-16 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 100 |
| 2022-05-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 30 |
| 2022-05-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 129 |
| 2022-05-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 175 |
| 2022-05-10 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 51 |
| 2022-05-09 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 193 |
| 2022-05-06 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 72 |
| 2022-05-05 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 1 |
| 2022-05-04 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 260 |
| 2022-05-03 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 110 |
| 2022-05-02 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 201 |
| 2022-04-29 | $70.00 | $70.00 | $70.00 | $70.00 | $69.24 | 1 |
| 2022-04-28 | $70.00 | $70.00 | $70.00 | $70.00 | $69.24 | 124 |
| 2022-04-27 | $68.18 | $68.18 | $68.18 | $68.18 | $67.44 | 102 |
| 2022-04-26 | $69.51 | $69.51 | $69.51 | $69.51 | $68.75 | 200 |
| 2022-04-25 | $69.51 | $69.51 | $69.51 | $69.51 | $68.75 | 200 |
| 2022-04-22 | $72.54 | $72.54 | $72.54 | $72.54 | $71.75 | 17 |
| 2022-04-21 | $72.54 | $72.54 | $72.54 | $72.54 | $71.75 | 33 |
| 2022-04-20 | $66.10 | $66.10 | $66.10 | $66.10 | $65.38 | 100 |
| 2022-04-19 | $66.10 | $66.10 | $66.10 | $66.10 | $65.38 | 0 |
| 2022-04-18 | $66.10 | $66.10 | $66.10 | $66.10 | $65.38 | 100 |
| 2022-04-14 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 0 |
| 2022-04-13 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 13 |
| 2022-04-12 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 0 |
| 2022-04-11 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 83 |
| 2022-04-08 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 83 |
| 2022-04-07 | $70.08 | $70.08 | $70.08 | $70.08 | $69.32 | 159 |
| 2022-04-06 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 0 |
| 2022-04-05 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 65 |
| 2022-04-04 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 30 |
| 2022-04-01 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 110 |
| 2022-03-31 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 28 |
| 2022-03-30 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 48 |
| 2022-03-29 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 0 |
| 2022-03-28 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 50 |
| 2022-03-25 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 2 |
| 2022-03-24 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 50 |
| 2022-03-23 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 60 |
| 2022-03-22 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 0 |
| 2022-03-21 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 0 |
| 2022-03-18 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 551 |
| 2022-03-17 | $66.77 | $66.77 | $66.77 | $66.77 | $66.04 | 0 |
| 2022-03-16 | $66.86 | $66.86 | $66.77 | $66.77 | $66.04 | 551 |
| 2022-03-15 | $64.41 | $64.41 | $64.41 | $64.41 | $63.71 | 116 |
| 2022-03-14 | $64.57 | $64.57 | $64.02 | $64.02 | $63.32 | 979 |
| 2022-03-11 | $63.40 | $63.40 | $63.40 | $63.40 | $62.71 | 413 |
| 2022-03-10 | $61.46 | $61.46 | $61.46 | $61.46 | $60.79 | 344 |
| 2022-03-09 | $58.66 | $58.66 | $58.66 | $58.66 | $58.02 | 8 |
| 2022-03-08 | $58.01 | $58.66 | $57.14 | $58.66 | $58.02 | 929 |
| 2022-03-07 | $58.03 | $58.03 | $58.03 | $58.03 | $57.40 | 626 |
| 2022-03-04 | $60.91 | $60.91 | $60.91 | $60.91 | $60.25 | 577 |
| 2022-03-03 | $65.65 | $65.65 | $65.65 | $65.65 | $64.93 | 500 |
| 2022-03-02 | $67.24 | $68.07 | $67.24 | $68.07 | $67.33 | 299 |
| 2022-03-01 | $67.10 | $67.10 | $67.10 | $67.10 | $66.37 | 110 |
| 2022-02-28 | $67.80 | $67.80 | $67.80 | $67.80 | $67.06 | 15 |
| 2022-02-25 | $67.80 | $67.80 | $67.80 | $67.80 | $67.06 | 246 |
| 2022-02-24 | $66.41 | $66.41 | $65.26 | $65.26 | $64.55 | 745 |
| 2022-02-23 | $74.30 | $74.30 | $74.30 | $74.30 | $73.49 | 81 |
| 2022-02-22 | $74.30 | $74.30 | $74.30 | $74.30 | $73.49 | 19 |
| 2022-02-18 | $74.30 | $74.30 | $74.30 | $74.30 | $73.49 | 141 |
| 2022-02-17 | $74.51 | $74.51 | $74.51 | $74.51 | $73.70 | 0 |
| 2022-02-16 | $74.51 | $74.51 | $74.51 | $74.51 | $73.70 | 160 |
| 2022-02-15 | $74.51 | $74.51 | $74.51 | $74.51 | $73.70 | 150 |
| 2022-02-14 | $74.55 | $74.55 | $74.55 | $74.55 | $73.74 | 0 |
| 2022-02-11 | $74.55 | $74.55 | $74.55 | $74.55 | $73.74 | 307 |
| 2022-02-10 | $73.96 | $73.96 | $73.09 | $73.09 | $72.29 | 338 |
| 2022-02-09 | $71.57 | $71.57 | $71.57 | $71.57 | $70.79 | 100 |
| 2022-02-08 | $71.57 | $71.57 | $71.57 | $71.57 | $70.79 | 0 |
| 2022-02-07 | $71.57 | $71.57 | $71.57 | $71.57 | $70.79 | 198 |
| 2022-02-04 | $71.57 | $71.57 | $71.57 | $71.57 | $70.79 | 700 |
| 2022-02-03 | $72.72 | $72.72 | $71.00 | $71.00 | $70.23 | 240 |
| 2022-02-02 | $69.20 | $69.20 | $69.20 | $69.20 | $68.45 | 44 |
| 2022-02-01 | $69.20 | $69.20 | $69.20 | $69.20 | $68.45 | 25 |
| 2022-01-31 | $69.20 | $69.20 | $69.20 | $69.20 | $68.45 | 220 |
| 2022-01-28 | $66.50 | $66.50 | $66.50 | $66.50 | $65.78 | 106 |
| 2022-01-27 | $65.62 | $65.62 | $65.62 | $65.62 | $64.90 | 678 |
| 2022-01-26 | $65.25 | $66.00 | $65.25 | $66.00 | $65.28 | 287 |
| 2022-01-25 | $62.39 | $63.01 | $62.39 | $63.01 | $62.32 | 400 |
| 2022-01-24 | $62.05 | $62.05 | $62.05 | $62.05 | $61.38 | 330 |
| 2022-01-21 | $65.58 | $65.58 | $65.58 | $65.58 | $64.87 | 196 |
| 2022-01-20 | $65.10 | $65.10 | $65.10 | $65.10 | $64.39 | 152 |
| 2022-01-19 | $65.81 | $65.81 | $65.10 | $65.10 | $64.39 | 452 |
| 2022-01-18 | $66.30 | $66.30 | $66.30 | $66.30 | $65.58 | 67 |
| 2022-01-14 | $66.30 | $66.30 | $66.30 | $66.30 | $65.58 | 85 |
| 2022-01-13 | $66.30 | $66.30 | $66.30 | $66.30 | $65.58 | 16 |
| 2022-01-12 | $66.30 | $66.30 | $66.30 | $66.30 | $65.58 | 693 |
| 2022-01-11 | $65.70 | $66.00 | $65.70 | $66.00 | $65.28 | 717 |
| 2022-01-10 | $63.67 | $63.67 | $63.67 | $63.67 | $62.98 | 155 |
| 2022-01-07 | $64.84 | $64.84 | $64.84 | $64.84 | $64.13 | 251 |
| 2022-01-06 | $63.24 | $63.24 | $63.24 | $63.24 | $62.55 | 483 |
| 2022-01-05 | $65.24 | $65.24 | $65.24 | $65.24 | $64.53 | 1,114 |
| 2022-01-04 | $65.01 | $65.01 | $65.01 | $65.01 | $64.30 | 52 |
| 2022-01-03 | $65.01 | $65.01 | $65.01 | $65.01 | $64.30 | 2,187 |
| 2021-12-31 | $66.34 | $66.34 | $66.34 | $66.34 | $65.62 | 98 |
| 2021-12-30 | $66.34 | $66.34 | $66.34 | $66.34 | $65.62 | 230 |
| 2021-12-29 | $65.88 | $66.89 | $65.88 | $66.89 | $66.16 | 931 |
| 2021-12-28 | $66.69 | $66.69 | $66.69 | $66.69 | $65.96 | 292 |
| 2021-12-27 | $65.50 | $65.50 | $65.50 | $65.50 | $64.79 | 549 |
| 2021-12-23 | $65.71 | $65.71 | $65.71 | $65.71 | $64.99 | 164 |
| 2021-12-22 | $62.96 | $62.96 | $62.96 | $62.96 | $62.27 | 210 |
| 2021-12-21 | $62.96 | $62.96 | $62.96 | $62.96 | $62.27 | 142 |
| 2021-12-20 | $59.52 | $59.71 | $59.50 | $59.50 | $58.85 | 1,217 |
| 2021-12-17 | $66.85 | $66.85 | $66.85 | $66.85 | $66.12 | 25 |
| 2021-12-16 | $66.85 | $66.85 | $66.85 | $66.85 | $66.12 | 400 |
| 2021-12-15 | $64.31 | $65.00 | $64.31 | $65.00 | $64.29 | 349 |
| 2021-12-14 | $68.24 | $68.24 | $68.24 | $68.24 | $67.50 | 2 |
| 2021-12-13 | $68.24 | $68.24 | $68.24 | $68.24 | $67.50 | 7 |
| 2021-12-10 | $68.15 | $68.50 | $68.15 | $68.24 | $67.50 | 1,487 |
| 2021-12-09 | $68.97 | $68.97 | $68.97 | $68.97 | $68.22 | 2 |
| 2021-12-08 | $68.97 | $68.97 | $68.97 | $68.97 | $68.22 | 165 |
| 2021-12-07 | $67.13 | $67.13 | $67.13 | $67.13 | $66.40 | 510 |
| 2021-12-06 | $65.18 | $65.45 | $65.18 | $65.35 | $64.64 | 809 |
| 2021-12-03 | $66.25 | $66.25 | $65.20 | $65.20 | $64.49 | 558 |
| 2021-12-02 | $67.33 | $67.33 | $67.33 | $67.33 | $66.60 | 159 |
| 2021-12-01 | $67.33 | $67.33 | $67.33 | $67.33 | $66.60 | 290 |
| 2021-11-30 | $65.95 | $65.95 | $63.89 | $63.89 | $63.19 | 1,308 |
| 2021-11-29 | $66.87 | $67.53 | $66.57 | $67.53 | $66.79 | 611 |
| 2021-11-26 | $66.41 | $66.41 | $66.41 | $66.41 | $65.68 | 171 |
| 2021-11-24 | $69.47 | $69.48 | $68.48 | $68.48 | $67.73 | 1,203 |
| 2021-11-23 | $70.91 | $70.91 | $70.91 | $70.91 | $70.14 | 399 |
| 2021-11-22 | $71.40 | $73.11 | $71.23 | $71.23 | $70.45 | 926 |
| 2021-11-19 | $73.68 | $73.68 | $73.68 | $73.68 | $72.87 | 120 |
| 2021-11-18 | $73.08 | $73.08 | $73.08 | $73.08 | $72.28 | 52 |
| 2021-11-17 | $74.61 | $74.61 | $73.03 | $73.08 | $72.28 | 998 |
| 2021-11-16 | $75.84 | $75.84 | $75.84 | $75.84 | $75.01 | 25 |
| 2021-11-15 | $75.50 | $75.84 | $75.50 | $75.84 | $75.01 | 1,500 |
| 2021-11-12 | $76.00 | $76.00 | $76.00 | $76.00 | $75.17 | 208 |
| 2021-11-11 | $76.00 | $76.33 | $76.00 | $76.33 | $75.49 | 1,391 |
| 2021-11-10 | $76.12 | $76.12 | $76.00 | $76.00 | $75.17 | 628 |
| 2021-11-09 | $77.30 | $77.50 | $77.02 | $77.02 | $76.18 | 805 |
| 2021-11-08 | $88.60 | $88.60 | $88.60 | $88.60 | $87.63 | 35 |
| 2021-11-05 | $88.60 | $88.60 | $88.60 | $88.60 | $87.63 | 300 |
| 2021-11-04 | $92.93 | $92.93 | $92.93 | $92.93 | $91.91 | 123 |
| 2021-11-03 | $92.93 | $92.93 | $92.93 | $92.93 | $91.91 | 0 |
| 2021-11-02 | $92.93 | $92.93 | $92.93 | $92.93 | $91.91 | 207 |
| 2021-11-01 | $92.93 | $92.93 | $92.93 | $92.93 | $91.91 | 207 |
| 2021-10-29 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 3 |
| 2021-10-28 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 22 |
| 2021-10-27 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 32 |
| 2021-10-26 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 138 |
| 2021-10-25 | $92.00 | $92.00 | $92.00 | $92.00 | $91.00 | 160 |
| 2021-10-22 | $92.44 | $92.44 | $92.44 | $92.44 | $91.43 | 5 |
| 2021-10-21 | $92.44 | $92.44 | $92.44 | $92.44 | $91.43 | 5,010 |
| 2021-10-20 | $90.00 | $90.00 | $90.00 | $90.00 | $89.02 | 250 |
| 2021-10-19 | $85.78 | $85.78 | $85.78 | $85.78 | $84.84 | 36 |
| 2021-10-18 | $85.78 | $85.78 | $85.78 | $85.78 | $84.84 | 0 |
| 2021-10-15 | $85.78 | $85.78 | $85.78 | $85.78 | $84.84 | 50 |
| 2021-10-14 | $85.78 | $85.78 | $85.78 | $85.78 | $84.84 | 540 |
| 2021-10-13 | $82.10 | $82.10 | $82.10 | $82.10 | $81.21 | 35 |
| 2021-10-12 | $82.05 | $82.10 | $82.05 | $82.10 | $81.21 | 840 |
| 2021-10-11 | $82.86 | $82.86 | $82.86 | $82.86 | $81.96 | 0 |
| 2021-10-08 | $82.86 | $82.86 | $82.86 | $82.86 | $81.96 | 120 |
| 2021-10-07 | $83.50 | $83.50 | $83.50 | $83.50 | $82.59 | 142 |
| 2021-10-06 | $81.46 | $81.46 | $81.46 | $81.46 | $80.57 | 150 |
| 2021-10-05 | $84.83 | $84.83 | $84.83 | $84.83 | $83.91 | 74 |
| 2021-10-04 | $84.83 | $84.83 | $84.83 | $84.83 | $83.91 | 222 |
| 2021-10-01 | $83.60 | $83.60 | $83.60 | $83.60 | $82.68 | 20 |
| 2021-09-30 | $83.60 | $83.60 | $83.60 | $83.60 | $82.68 | 59 |
| 2021-09-29 | $83.60 | $83.60 | $83.60 | $83.60 | $82.68 | 240 |
| 2021-09-28 | $83.31 | $83.31 | $83.31 | $83.31 | $82.40 | 248 |
| 2021-09-27 | $88.84 | $88.84 | $88.84 | $88.84 | $87.87 | 25 |
| 2021-09-24 | $88.84 | $88.84 | $88.84 | $88.84 | $87.87 | 0 |
| 2021-09-23 | $88.84 | $88.84 | $88.84 | $88.84 | $87.87 | 9 |
| 2021-09-22 | $88.84 | $88.84 | $88.84 | $88.84 | $87.87 | 350 |
| 2021-09-21 | $86.75 | $86.75 | $86.75 | $86.75 | $85.80 | 2 |
| 2021-09-20 | $86.75 | $86.75 | $86.75 | $86.75 | $85.80 | 32 |
| 2021-09-17 | $87.00 | $87.04 | $86.75 | $86.75 | $85.80 | 646 |
| 2021-09-16 | $86.49 | $86.49 | $86.49 | $86.49 | $85.54 | 130 |
| 2021-09-15 | $85.35 | $85.35 | $85.35 | $85.35 | $84.42 | 36 |
| 2021-09-14 | $85.35 | $85.35 | $85.35 | $85.35 | $84.42 | 75 |
| 2021-09-13 | $85.35 | $85.35 | $85.35 | $85.35 | $84.42 | 142 |
| 2021-09-10 | $83.69 | $83.69 | $83.69 | $83.69 | $82.78 | 148 |
| 2021-09-09 | $83.69 | $83.69 | $83.69 | $83.69 | $82.78 | 345 |
| 2021-09-08 | $89.44 | $89.44 | $89.44 | $89.44 | $88.47 | 5 |
| 2021-09-07 | $89.44 | $89.44 | $89.44 | $89.44 | $88.47 | 50 |
| 2021-09-03 | $89.44 | $89.44 | $89.44 | $89.44 | $88.47 | 136 |
| 2021-09-02 | $89.00 | $89.44 | $88.96 | $89.44 | $88.47 | 498 |
| 2021-09-01 | $88.26 | $88.26 | $88.26 | $88.26 | $87.30 | 176 |
| 2021-08-31 | $88.65 | $88.65 | $88.65 | $88.65 | $87.68 | 53 |
| 2021-08-30 | $88.65 | $88.65 | $88.65 | $88.65 | $87.68 | 103 |
| 2021-08-27 | $87.43 | $88.65 | $87.43 | $88.65 | $87.68 | 881 |
| 2021-08-26 | $86.94 | $86.94 | $86.94 | $86.94 | $85.99 | 310 |
| 2021-08-25 | $86.93 | $86.93 | $86.17 | $86.85 | $85.90 | 1,412 |
| 2021-08-24 | $80.83 | $80.83 | $80.83 | $80.83 | $79.95 | 168 |
| 2021-08-23 | $80.83 | $80.83 | $80.83 | $80.83 | $79.95 | 350 |
| 2021-08-20 | $83.95 | $83.95 | $83.95 | $83.95 | $83.04 | 0 |
| 2021-08-19 | $83.95 | $83.95 | $83.95 | $83.95 | $83.04 | 139 |
| 2021-08-18 | $83.95 | $83.95 | $83.95 | $83.95 | $83.04 | 160 |
| 2021-08-17 | $84.89 | $84.89 | $84.89 | $84.89 | $83.96 | 0 |
| 2021-08-16 | $84.89 | $84.89 | $84.89 | $84.89 | $83.96 | 0 |
| 2021-08-13 | $85.01 | $85.01 | $84.89 | $84.89 | $83.96 | 330 |
| 2021-08-12 | $84.89 | $84.89 | $84.89 | $84.89 | $83.96 | 155 |
| 2021-08-11 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 64 |
| 2021-08-10 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 15 |
| 2021-08-09 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 62 |
| 2021-08-06 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 145 |
| 2021-08-05 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 15 |
| 2021-08-04 | $88.00 | $88.00 | $88.00 | $88.00 | $87.04 | 130 |
| 2021-08-03 | $86.61 | $86.61 | $86.61 | $86.61 | $85.67 | 2 |
| 2021-08-02 | $86.61 | $86.61 | $86.61 | $86.61 | $85.67 | 0 |
| 2021-07-30 | $86.61 | $86.61 | $86.61 | $86.61 | $85.67 | 0 |
| 2021-07-29 | $86.61 | $86.61 | $86.61 | $86.61 | $85.67 | 125 |
| 2021-07-28 | $86.73 | $86.73 | $86.73 | $86.73 | $85.78 | 10 |
| 2021-07-27 | $86.73 | $86.73 | $86.73 | $86.73 | $85.78 | 125 |
| 2021-07-26 | $86.73 | $86.73 | $86.73 | $86.73 | $85.78 | 251 |
| 2021-07-23 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 105 |
| 2021-07-22 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 140 |
| 2021-07-21 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 49 |
| 2021-07-20 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 15 |
| 2021-07-19 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 48 |
| 2021-07-16 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 114 |
| 2021-07-15 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 0 |
| 2021-07-14 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 15 |
| 2021-07-13 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 5 |
| 2021-07-12 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 21 |
| 2021-07-09 | $85.09 | $85.09 | $85.09 | $85.09 | $84.16 | 184 |
| 2021-07-08 | $83.13 | $83.13 | $83.13 | $83.13 | $82.22 | 0 |
| 2021-07-07 | $83.13 | $83.13 | $83.13 | $83.13 | $82.22 | 0 |
| 2021-07-06 | $83.13 | $83.13 | $83.13 | $83.13 | $82.22 | 80 |
| 2021-07-02 | $83.13 | $83.13 | $83.13 | $83.13 | $82.22 | 75 |
| 2021-07-01 | $83.60 | $83.60 | $83.13 | $83.13 | $82.22 | 295 |
| 2021-06-30 | $85.47 | $85.47 | $85.47 | $85.47 | $84.54 | 73 |
| 2021-06-29 | $85.47 | $85.47 | $85.47 | $85.47 | $84.54 | 86 |
| 2021-06-28 | $85.47 | $85.47 | $85.47 | $85.47 | $84.54 | 80 |
| 2021-06-25 | $85.47 | $85.47 | $85.47 | $85.47 | $84.54 | 218 |
| 2021-06-24 | $87.00 | $87.00 | $87.00 | $87.00 | $86.05 | 98 |
| 2021-06-23 | $87.00 | $87.00 | $87.00 | $87.00 | $86.05 | 25 |
| 2021-06-22 | $87.00 | $87.00 | $87.00 | $87.00 | $86.05 | 127 |
| 2021-06-21 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 66 |
| 2021-06-18 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 158 |
| 2021-06-17 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 65 |
| 2021-06-16 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 17 |
| 2021-06-15 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 30 |
| 2021-06-14 | $89.95 | $89.95 | $89.95 | $89.95 | $88.97 | 250 |
| 2021-06-11 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 214 |
| 2021-06-10 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 140 |
| 2021-06-09 | $92.50 | $92.50 | $92.50 | $92.50 | $91.49 | 342 |
| 2021-06-08 | $92.24 | $92.24 | $92.24 | $92.24 | $91.23 | 30 |
| 2021-06-07 | $92.24 | $92.24 | $92.24 | $92.24 | $91.23 | 20 |
| 2021-06-04 | $92.24 | $92.24 | $92.24 | $92.24 | $91.23 | 114 |
| 2021-06-03 | $88.98 | $88.98 | $88.98 | $88.98 | $88.01 | 0 |
| 2021-06-02 | $88.98 | $88.98 | $88.98 | $88.98 | $88.01 | 9 |
| 2021-06-01 | $88.98 | $88.98 | $88.98 | $88.98 | $88.01 | 145 |
| 2021-05-28 | $87.42 | $87.42 | $87.42 | $87.42 | $86.46 | 0 |
| 2021-05-27 | $87.42 | $87.42 | $87.42 | $87.42 | $86.46 | 60 |
| 2021-05-26 | $87.42 | $87.42 | $87.42 | $87.42 | $86.46 | 49 |
| 2021-05-25 | $88.27 | $88.27 | $87.42 | $87.42 | $86.46 | 285 |
| 2021-05-24 | $90.17 | $90.17 | $90.17 | $90.17 | $89.19 | 220 |
| 2021-05-21 | $90.17 | $90.17 | $90.17 | $90.17 | $89.19 | 150 |
| 2021-05-20 | $85.91 | $85.91 | $85.91 | $85.91 | $84.97 | 12 |
| 2021-05-19 | $85.91 | $85.91 | $85.91 | $85.91 | $84.97 | 208 |
| 2021-05-18 | $87.54 | $87.54 | $87.54 | $87.54 | $86.59 | 25 |
| 2021-05-17 | $87.54 | $87.54 | $87.54 | $87.54 | $86.59 | 169 |
| 2021-05-14 | $87.60 | $87.60 | $87.60 | $87.60 | $86.65 | 116 |
| 2021-05-13 | $87.60 | $87.60 | $87.60 | $87.60 | $86.65 | 58 |
| 2021-05-12 | $87.60 | $87.60 | $87.60 | $87.60 | $86.65 | 47 |
| 2021-05-11 | $87.60 | $87.60 | $87.60 | $87.60 | $86.65 | 43 |
| 2021-05-10 | $87.60 | $87.60 | $87.60 | $87.60 | $86.65 | 130 |
| 2021-05-07 | $85.45 | $85.45 | $85.45 | $85.45 | $84.51 | 74 |
| 2021-05-06 | $85.45 | $85.45 | $85.45 | $85.45 | $84.51 | 305 |
| 2021-05-05 | $83.62 | $83.62 | $83.62 | $83.62 | $82.71 | 26 |
| 2021-05-04 | $83.62 | $83.62 | $83.62 | $83.62 | $82.71 | 111 |
| 2021-05-03 | $80.93 | $80.93 | $80.93 | $80.93 | $80.05 | 594 |
| 2021-04-30 | $80.00 | $80.00 | $79.55 | $79.55 | $78.68 | 325 |
| 2021-04-29 | $80.70 | $80.90 | $80.70 | $80.90 | $80.02 | 489 |
| 2021-04-28 | $81.75 | $81.75 | $81.75 | $81.75 | $80.86 | 128 |
| 2021-04-27 | $80.12 | $80.12 | $80.12 | $80.12 | $79.24 | 202 |
| 2021-04-26 | $77.50 | $77.50 | $77.50 | $77.50 | $76.66 | 82 |
| 2021-04-23 | $77.50 | $77.50 | $77.50 | $77.50 | $76.66 | 517 |
| 2021-04-22 | $77.00 | $77.15 | $77.00 | $77.15 | $76.31 | 803 |
| 2021-04-21 | $76.49 | $76.49 | $76.49 | $76.49 | $75.66 | 129 |
| 2021-04-20 | $76.49 | $76.49 | $76.49 | $76.49 | $75.66 | 465 |
| 2021-04-19 | $76.49 | $76.49 | $76.49 | $76.49 | $75.66 | 78 |
| 2021-04-16 | $76.49 | $76.49 | $76.49 | $76.49 | $75.66 | 295 |
| 2021-04-15 | $77.26 | $77.26 | $77.26 | $77.26 | $76.42 | 45 |
| 2021-04-14 | $77.26 | $77.26 | $77.26 | $77.26 | $76.42 | 122 |
| 2021-04-13 | $77.43 | $77.43 | $77.43 | $77.43 | $76.59 | 380 |
| 2021-04-12 | $75.74 | $75.74 | $75.74 | $75.74 | $74.91 | 694 |
| 2021-04-09 | $77.76 | $77.76 | $77.76 | $77.76 | $76.32 | 157 |
| 2021-04-08 | $77.73 | $77.73 | $77.73 | $77.73 | $76.29 | 143 |
| 2021-04-07 | $78.13 | $78.13 | $78.13 | $78.13 | $76.68 | 9 |
| 2021-04-06 | $78.13 | $78.13 | $78.13 | $78.13 | $76.68 | 211 |
| 2021-04-05 | $78.13 | $78.13 | $78.13 | $78.13 | $76.68 | 158 |
| 2021-04-01 | $78.26 | $78.26 | $78.26 | $78.26 | $76.81 | 297 |
| 2021-03-31 | $74.37 | $74.37 | $74.37 | $74.37 | $73.00 | 1 |
| 2021-03-30 | $74.37 | $74.37 | $74.37 | $74.37 | $73.00 | 50 |
| 2021-03-29 | $74.37 | $74.37 | $74.37 | $74.37 | $73.00 | 20 |
| 2021-03-26 | $74.37 | $74.37 | $74.37 | $74.37 | $73.00 | 208 |
| 2021-03-25 | $72.91 | $72.91 | $72.67 | $72.81 | $71.47 | 912 |
| 2021-03-24 | $75.57 | $75.57 | $75.00 | $75.00 | $73.62 | 348 |
| 2021-03-23 | $74.20 | $74.20 | $74.20 | $74.20 | $72.83 | 395 |
| 2021-03-22 | $76.94 | $76.94 | $76.94 | $76.94 | $75.52 | 39 |
| 2021-03-19 | $76.94 | $76.94 | $76.94 | $76.94 | $75.52 | 233 |
| 2021-03-18 | $78.92 | $78.92 | $78.92 | $78.92 | $77.46 | 12 |
| 2021-03-17 | $78.92 | $78.92 | $78.92 | $78.92 | $77.46 | 63 |
| 2021-03-16 | $78.92 | $78.92 | $78.92 | $78.92 | $77.46 | 184 |
| 2021-03-15 | $79.95 | $79.95 | $79.95 | $79.95 | $78.47 | 27 |
| 2021-03-12 | $79.95 | $79.95 | $79.95 | $79.95 | $78.47 | 20 |
| 2021-03-11 | $79.30 | $79.95 | $79.30 | $79.95 | $78.47 | 1,140 |
| 2021-03-10 | $80.38 | $80.99 | $80.38 | $80.99 | $79.50 | 545 |
| 2021-03-09 | $80.75 | $80.75 | $79.76 | $79.77 | $78.30 | 458 |
| 2021-03-08 | $81.61 | $81.61 | $79.85 | $81.03 | $79.53 | 1,447 |
| 2021-03-05 | $77.80 | $77.98 | $77.00 | $77.74 | $76.31 | 789 |
| 2021-03-04 | $75.55 | $76.18 | $75.52 | $76.18 | $74.77 | 1,296 |
| 2021-03-03 | $74.58 | $74.58 | $74.58 | $74.58 | $73.20 | 266 |
| 2021-03-02 | $75.56 | $75.56 | $75.56 | $75.56 | $74.16 | 114 |
| 2021-03-01 | $73.70 | $73.70 | $73.70 | $73.70 | $72.34 | 536 |
| 2021-02-26 | $71.91 | $72.33 | $71.91 | $72.33 | $70.99 | 640 |
| 2021-02-25 | $77.05 | $77.05 | $77.05 | $77.05 | $75.63 | 93 |
| 2021-02-24 | $77.05 | $77.05 | $77.05 | $77.05 | $75.63 | 93 |
| 2021-02-23 | $74.72 | $77.05 | $74.42 | $77.05 | $75.63 | 811 |
| 2021-02-22 | $77.39 | $77.39 | $77.39 | $77.39 | $75.96 | 255 |
| 2021-02-19 | $76.71 | $76.90 | $76.71 | $76.90 | $75.48 | 693 |
| 2021-02-18 | $75.15 | $75.83 | $75.15 | $75.78 | $74.38 | 160 |
| 2021-02-17 | $75.78 | $75.78 | $75.78 | $75.78 | $74.38 | 160 |
| 2021-02-16 | $75.37 | $75.38 | $75.37 | $75.38 | $73.99 | 729 |
| 2021-02-12 | $74.41 | $74.88 | $74.41 | $74.88 | $73.49 | 530 |
| 2021-02-11 | $73.71 | $73.72 | $73.71 | $73.72 | $72.36 | 398 |
| 2021-02-10 | $73.12 | $73.12 | $73.12 | $73.12 | $71.77 | 358 |
| 2021-02-09 | $72.96 | $73.12 | $72.96 | $73.12 | $71.77 | 358 |
| 2021-02-08 | $73.70 | $74.34 | $73.16 | $74.34 | $72.97 | 1,023 |
| 2021-02-05 | $73.17 | $73.17 | $73.17 | $73.17 | $71.82 | 587 |
| 2021-02-04 | $72.42 | $72.42 | $72.42 | $72.42 | $71.09 | 610 |
| 2021-02-03 | $72.48 | $72.48 | $72.48 | $72.48 | $71.14 | 181 |
| 2021-02-02 | $73.24 | $73.24 | $72.41 | $72.48 | $71.14 | 929 |
| 2021-02-01 | $70.00 | $70.00 | $70.00 | $70.00 | $68.71 | 294 |
| 2021-01-29 | $70.09 | $70.09 | $70.00 | $70.00 | $68.71 | 461 |
| 2021-01-28 | $69.70 | $69.70 | $69.70 | $69.70 | $68.42 | 240 |
| 2021-01-27 | $68.81 | $69.70 | $68.81 | $69.70 | $68.42 | 768 |
| 2021-01-26 | $70.06 | $70.06 | $69.38 | $69.40 | $68.12 | 1,240 |
| 2021-01-25 | $70.00 | $70.50 | $70.00 | $70.24 | $68.94 | 1,055 |
| 2021-01-22 | $73.01 | $73.01 | $73.01 | $73.01 | $71.66 | 247 |
| 2021-01-21 | $72.96 | $73.27 | $72.93 | $73.01 | $71.66 | 1,327 |
| 2021-01-20 | $70.70 | $71.00 | $70.70 | $70.78 | $69.47 | 827 |
| 2021-01-19 | $72.31 | $72.40 | $71.80 | $71.82 | $70.49 | 1,170 |
| 2021-01-15 | $68.96 | $68.96 | $68.96 | $68.96 | $67.69 | 510 |
| 2021-01-14 | $69.61 | $69.95 | $69.27 | $69.95 | $68.66 | 1,475 |
| 2021-01-13 | $71.98 | $71.98 | $70.81 | $71.25 | $69.93 | 1,204 |
| 2021-01-12 | $73.60 | $74.00 | $73.38 | $73.38 | $72.03 | 1,113 |
| 2021-01-11 | $73.74 | $73.74 | $73.22 | $73.66 | $72.29 | 1,369 |
| 2021-01-08 | $75.25 | $75.25 | $75.25 | $75.25 | $73.86 | 599 |
| 2021-01-07 | $75.00 | $75.17 | $75.00 | $75.10 | $73.71 | 766 |
| 2021-01-06 | $74.20 | $74.20 | $73.86 | $74.20 | $72.83 | 710 |
| 2021-01-05 | $73.40 | $74.51 | $72.82 | $73.25 | $71.90 | 4,385 |
| 2021-01-04 | $72.93 | $72.93 | $70.20 | $70.50 | $69.20 | 1,974 |
| 2020-12-31 | $73.35 | $73.35 | $71.00 | $71.00 | $69.69 | 616 |
| 2020-12-30 | $71.55 | $72.57 | $71.41 | $72.49 | $71.15 | 2,111 |
| 2020-12-29 | $70.27 | $70.63 | $70.23 | $70.23 | $68.93 | 1,916 |
| 2020-12-28 | $68.05 | $69.00 | $68.05 | $68.60 | $67.33 | 3,147 |
| 2020-12-24 | $68.00 | $68.00 | $68.00 | $68.00 | $66.74 | 609 |
| 2020-12-23 | $67.32 | $67.97 | $67.28 | $67.50 | $66.25 | 2,178 |
| 2020-12-22 | $64.68 | $64.84 | $64.05 | $64.27 | $63.08 | 8,722 |
| 2020-12-21 | $65.55 | $65.85 | $64.75 | $65.02 | $63.82 | 14,879 |
| 2020-12-18 | $65.40 | $67.15 | $65.40 | $66.70 | $65.47 | 41,522 |
| 2020-12-17 | $63.04 | $63.04 | $63.04 | $63.04 | $61.88 | 122 |
| 2020-12-16 | $63.32 | $63.32 | $63.04 | $63.04 | $61.88 | 242 |
| 2020-12-15 | $62.60 | $62.60 | $62.60 | $62.60 | $61.45 | 0 |
| 2020-12-14 | $62.07 | $62.60 | $62.07 | $62.60 | $61.45 | 665 |
| 2020-12-11 | $62.14 | $62.14 | $61.48 | $61.48 | $60.34 | 423 |
| 2020-12-10 | $61.42 | $61.42 | $61.42 | $61.42 | $60.29 | 300 |
| 2020-12-09 | $62.29 | $62.29 | $61.42 | $61.42 | $60.29 | 300 |
| 2020-12-08 | $63.91 | $63.91 | $62.10 | $62.10 | $60.95 | 370 |
| 2020-12-07 | $63.76 | $63.76 | $63.76 | $63.76 | $62.58 | 176 |
| 2020-12-04 | $63.81 | $63.81 | $63.25 | $63.25 | $62.08 | 359 |
| 2020-12-03 | $63.98 | $63.98 | $63.05 | $63.05 | $61.89 | 1,567 |
| 2020-12-02 | $64.00 | $64.00 | $64.00 | $64.00 | $62.82 | 103 |
| 2020-12-01 | $66.95 | $66.95 | $66.95 | $66.95 | $65.71 | 15 |
| 2020-11-30 | $66.95 | $66.95 | $66.95 | $66.95 | $65.71 | 105 |
| 2020-11-27 | $66.95 | $66.95 | $66.95 | $66.95 | $65.71 | 200 |
| 2020-11-25 | $63.58 | $63.58 | $63.58 | $63.58 | $62.40 | 187 |
| 2020-11-24 | $63.00 | $63.75 | $63.00 | $63.75 | $62.57 | 425 |
| 2020-11-23 | $62.60 | $62.60 | $62.60 | $62.60 | $61.44 | 244 |
| 2020-11-20 | $63.30 | $63.30 | $63.23 | $63.23 | $62.06 | 557 |
| 2020-11-19 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 75 |
| 2020-11-18 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 78 |
| 2020-11-17 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 3 |
| 2020-11-16 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 26 |
| 2020-11-13 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 9 |
| 2020-11-12 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 10 |
| 2020-11-11 | $64.38 | $64.38 | $64.38 | $64.38 | $63.19 | 253 |
| 2020-11-10 | $65.50 | $65.50 | $65.50 | $65.50 | $64.29 | 100 |
| 2020-11-09 | $66.65 | $67.70 | $66.19 | $67.70 | $66.45 | 885 |
| 2020-11-06 | $61.50 | $61.50 | $61.50 | $61.50 | $60.36 | 54 |
| 2020-11-05 | $61.25 | $61.50 | $61.25 | $61.50 | $60.36 | 577 |
| 2020-11-04 | $57.29 | $57.29 | $57.29 | $57.29 | $56.23 | 50 |
| 2020-11-03 | $57.25 | $57.29 | $57.25 | $57.29 | $56.23 | 208 |
| 2020-11-02 | $57.30 | $57.30 | $57.30 | $57.30 | $56.24 | 115 |
| 2020-10-30 | $57.30 | $57.30 | $57.30 | $57.30 | $56.24 | 105 |
| 2020-10-29 | $57.05 | $57.50 | $57.05 | $57.30 | $56.24 | 695 |
| 2020-10-28 | $58.75 | $59.40 | $58.75 | $58.80 | $57.71 | 1,524 |
| 2020-10-27 | $62.93 | $62.93 | $62.93 | $62.93 | $61.76 | 24 |
| 2020-10-26 | $63.00 | $63.00 | $62.93 | $62.93 | $61.76 | 337 |
| 2020-10-23 | $64.65 | $64.65 | $64.65 | $64.65 | $63.46 | 75 |
| 2020-10-22 | $64.65 | $64.65 | $64.65 | $64.65 | $63.46 | 310 |
| 2020-10-21 | $66.00 | $66.00 | $66.00 | $66.00 | $64.78 | 207 |
| 2020-10-20 | $66.25 | $66.25 | $66.25 | $66.25 | $65.03 | 140 |
| 2020-10-19 | $65.95 | $65.95 | $65.95 | $65.95 | $64.73 | 330 |
| 2020-10-16 | $65.50 | $65.50 | $65.50 | $65.50 | $64.29 | 290 |
| 2020-10-15 | $69.80 | $69.80 | $69.80 | $69.80 | $68.51 | 0 |
| 2020-10-14 | $69.80 | $69.80 | $69.80 | $69.80 | $68.51 | 35 |
| 2020-10-13 | $69.80 | $69.80 | $69.80 | $69.80 | $68.51 | 171 |
| 2020-10-12 | $71.00 | $71.00 | $71.00 | $71.00 | $69.69 | 500 |
| 2020-10-09 | $71.13 | $71.13 | $71.13 | $71.13 | $69.81 | 174 |
| 2020-10-08 | $68.40 | $68.40 | $68.40 | $68.40 | $67.14 | 103 |
| 2020-10-07 | $68.40 | $68.40 | $68.40 | $68.40 | $67.14 | 120 |
| 2020-10-06 | $69.10 | $69.55 | $68.15 | $68.15 | $66.89 | 1,070 |
| 2020-10-05 | $67.60 | $67.60 | $67.40 | $67.40 | $66.16 | 200 |
| 2020-10-02 | $65.90 | $65.90 | $65.90 | $65.90 | $64.68 | 5 |
| 2020-10-01 | $65.90 | $65.90 | $65.90 | $65.90 | $64.68 | 5,100 |
| 2020-09-30 | $64.40 | $64.40 | $64.40 | $64.40 | $63.21 | 100 |
| 2020-09-29 | $61.53 | $61.53 | $61.53 | $61.53 | $60.39 | 125 |
| 2020-09-28 | $59.93 | $60.75 | $59.93 | $60.75 | $59.63 | 377 |
| 2020-09-25 | $58.75 | $58.75 | $58.75 | $58.75 | $57.67 | 112 |
| 2020-09-24 | $59.75 | $59.75 | $59.75 | $59.75 | $58.65 | 0 |
| 2020-09-23 | $59.75 | $59.75 | $59.75 | $59.75 | $58.65 | 175 |
| 2020-09-22 | $61.30 | $61.30 | $61.30 | $61.30 | $60.17 | 68 |
| 2020-09-21 | $61.30 | $61.30 | $61.30 | $61.30 | $60.17 | 100 |
| 2020-09-18 | $65.52 | $65.52 | $65.52 | $65.52 | $64.31 | 93 |
| 2020-09-17 | $65.52 | $65.52 | $65.52 | $65.52 | $64.31 | 310 |
| 2020-09-16 | $65.48 | $65.48 | $65.48 | $65.48 | $64.27 | 371 |
| 2020-09-15 | $63.75 | $63.75 | $63.75 | $63.75 | $62.57 | 64 |
| 2020-09-14 | $63.75 | $63.75 | $63.75 | $63.75 | $62.57 | 205 |
| 2020-09-11 | $63.75 | $63.75 | $63.75 | $63.75 | $62.57 | 127 |
| 2020-09-10 | $63.05 | $63.05 | $62.85 | $62.85 | $61.69 | 230 |
| 2020-09-09 | $63.23 | $63.60 | $63.23 | $63.60 | $62.43 | 300 |
| 2020-09-08 | $62.85 | $62.85 | $62.12 | $62.12 | $60.97 | 1,093 |
| 2020-09-04 | $61.45 | $61.45 | $61.45 | $61.45 | $60.32 | 1,320 |
| 2020-09-03 | $62.15 | $62.15 | $62.15 | $62.15 | $61.00 | 0 |
| 2020-09-02 | $61.84 | $62.15 | $61.84 | $62.15 | $61.00 | 668 |
| 2020-09-01 | $63.04 | $63.04 | $63.04 | $63.04 | $61.87 | 298 |
| 2020-08-31 | $62.43 | $62.43 | $62.43 | $62.43 | $61.27 | 1 |
| 2020-08-28 | $62.43 | $62.43 | $62.43 | $62.43 | $61.27 | 160 |
| 2020-08-27 | $60.99 | $60.99 | $60.99 | $60.99 | $59.86 | 378 |
| 2020-08-26 | $61.05 | $61.05 | $60.93 | $60.93 | $59.80 | 260 |
| 2020-08-25 | $61.95 | $61.95 | $61.95 | $61.95 | $60.81 | 201 |
| 2020-08-24 | $61.75 | $61.78 | $61.75 | $61.78 | $60.63 | 250 |
| 2020-08-21 | $59.75 | $59.75 | $59.10 | $59.10 | $58.01 | 459 |
| 2020-08-20 | $61.05 | $61.05 | $61.05 | $61.05 | $59.92 | 494 |
| 2020-08-19 | $62.05 | $62.05 | $62.02 | $62.02 | $60.87 | 210 |
| 2020-08-18 | $63.00 | $63.00 | $63.00 | $63.00 | $61.84 | 21 |
| 2020-08-17 | $63.43 | $63.43 | $63.00 | $63.00 | $61.84 | 355 |
| 2020-08-14 | $64.23 | $64.23 | $64.23 | $64.23 | $63.04 | 374 |
| 2020-08-13 | $64.23 | $64.23 | $64.23 | $64.23 | $63.04 | 367 |
| 2020-08-12 | $64.00 | $64.00 | $64.00 | $64.00 | $62.82 | 307 |
| 2020-08-11 | $63.25 | $63.25 | $62.80 | $62.80 | $61.64 | 234 |
| 2020-08-10 | $62.65 | $62.65 | $62.65 | $62.65 | $61.49 | 6 |
| 2020-08-07 | $62.65 | $62.65 | $62.65 | $62.65 | $61.49 | 21 |
| 2020-08-06 | $62.65 | $62.65 | $62.65 | $62.65 | $61.49 | 175 |
| 2020-08-05 | $62.83 | $62.83 | $62.65 | $62.65 | $61.49 | 1,570 |
| 2020-08-04 | $61.85 | $61.85 | $61.85 | $61.85 | $60.71 | 20 |
| 2020-08-03 | $61.30 | $62.23 | $61.30 | $61.85 | $60.71 | 2,375 |
| 2020-07-31 | $60.74 | $60.74 | $60.55 | $60.55 | $59.43 | 342 |
| 2020-07-30 | $59.86 | $59.86 | $59.86 | $59.86 | $58.76 | 344 |
| 2020-07-29 | $61.80 | $61.88 | $61.50 | $61.88 | $60.73 | 668 |
| 2020-07-28 | $61.98 | $61.98 | $61.98 | $61.98 | $60.83 | 385 |
| 2020-07-27 | $60.95 | $60.95 | $60.95 | $60.95 | $59.82 | 145 |
| 2020-07-24 | $61.60 | $61.60 | $61.60 | $61.60 | $60.46 | 267 |
| 2020-07-23 | $61.60 | $61.60 | $61.60 | $61.60 | $60.46 | 85 |
| 2020-07-22 | $61.60 | $61.60 | $61.60 | $61.60 | $60.46 | 2 |
| 2020-07-21 | $61.60 | $61.60 | $61.60 | $61.60 | $60.46 | 50 |
| 2020-07-20 | $61.60 | $61.60 | $61.60 | $61.60 | $60.46 | 440 |
| 2020-07-17 | $60.88 | $60.88 | $60.75 | $60.75 | $59.63 | 720 |
| 2020-07-16 | $61.00 | $61.00 | $61.00 | $61.00 | $59.87 | 186 |
| 2020-07-15 | $60.63 | $60.63 | $60.63 | $60.63 | $59.51 | 160 |
| 2020-07-14 | $58.48 | $59.01 | $58.05 | $58.79 | $57.70 | 1,360 |
| 2020-07-13 | $59.75 | $60.50 | $59.70 | $59.75 | $58.65 | 1,977 |
| 2020-07-10 | $59.55 | $59.73 | $59.20 | $59.73 | $58.62 | 2,130 |
| 2020-07-09 | $59.86 | $60.02 | $59.86 | $60.02 | $58.91 | 295 |
| 2020-07-08 | $63.30 | $63.30 | $63.30 | $63.30 | $62.13 | 42 |
| 2020-07-07 | $63.30 | $63.30 | $63.30 | $63.30 | $62.13 | 104 |
| 2020-07-06 | $63.23 | $63.30 | $62.85 | $63.30 | $62.13 | 1,558 |
| 2020-07-02 | $62.60 | $63.00 | $62.60 | $62.85 | $61.69 | 730 |
| 2020-07-01 | $60.55 | $60.55 | $60.55 | $60.55 | $59.43 | 62 |
| 2020-06-30 | $60.55 | $60.55 | $60.55 | $60.55 | $59.43 | 64 |
| 2020-06-29 | $60.55 | $60.55 | $60.55 | $60.55 | $59.43 | 129 |
| 2020-06-26 | $60.93 | $60.93 | $60.55 | $60.55 | $59.43 | 300 |
| 2020-06-25 | $59.65 | $59.65 | $59.65 | $59.65 | $58.55 | 331 |
| 2020-06-24 | $59.75 | $59.75 | $58.93 | $58.93 | $57.84 | 393 |
| 2020-06-23 | $60.88 | $61.80 | $60.45 | $61.80 | $60.66 | 470 |
| 2020-06-22 | $59.95 | $60.00 | $59.91 | $59.91 | $58.80 | 1,394 |
| 2020-06-19 | $61.20 | $61.20 | $60.06 | $60.61 | $59.49 | 996 |
| 2020-06-18 | $60.00 | $60.00 | $60.00 | $60.00 | $58.89 | 161 |
| 2020-06-17 | $60.43 | $60.43 | $60.43 | $60.43 | $59.31 | 215 |
| 2020-06-16 | $60.21 | $60.21 | $57.30 | $58.91 | $57.82 | 2,917 |
| 2020-06-15 | $60.45 | $61.35 | $60.45 | $61.35 | $60.22 | 602 |
| 2020-06-12 | $63.70 | $63.70 | $63.70 | $63.70 | $62.52 | 167 |
| 2020-06-11 | $64.82 | $64.82 | $63.65 | $63.65 | $62.47 | 584 |
| 2020-06-09 | $65.98 | $65.98 | $65.98 | $65.98 | $64.76 | 77 |
| 2020-06-08 | $66.15 | $66.15 | $65.98 | $65.98 | $64.76 | 379 |
| 2020-06-05 | $66.50 | $66.50 | $66.50 | $66.50 | $65.27 | 91 |
| 2020-06-04 | $66.50 | $66.50 | $66.50 | $66.50 | $65.27 | 268 |
| 2020-06-03 | $64.45 | $64.45 | $64.45 | $64.45 | $63.26 | 120 |
| 2020-06-02 | $63.88 | $64.23 | $63.45 | $64.00 | $62.82 | 1,531 |
| 2020-06-01 | $61.01 | $62.04 | $61.01 | $62.04 | $60.89 | 392 |
| 2020-05-29 | $62.15 | $62.95 | $61.83 | $62.95 | $61.79 | 727 |
| 2020-05-28 | $60.18 | $60.18 | $60.18 | $60.18 | $59.07 | 160 |
| 2020-05-27 | $60.60 | $60.60 | $59.98 | $60.18 | $59.07 | 1,032 |
| 2020-05-26 | $61.40 | $61.40 | $61.40 | $61.40 | $60.27 | 149 |
| 2020-05-22 | $60.28 | $60.65 | $60.28 | $60.65 | $59.53 | 457 |
| 2020-05-21 | $63.00 | $63.44 | $63.00 | $63.44 | $62.27 | 514 |
| 2020-05-20 | $62.45 | $62.45 | $62.45 | $62.45 | $61.30 | 345 |
| 2020-05-19 | $55.48 | $55.48 | $55.48 | $55.48 | $54.46 | 69 |
| 2020-05-18 | $55.48 | $55.48 | $55.48 | $55.48 | $54.46 | 145 |
| 2020-05-15 | $56.00 | $56.00 | $55.48 | $55.48 | $54.46 | 696 |
| 2020-05-14 | $55.80 | $55.80 | $55.80 | $55.80 | $54.77 | 327 |
| 2020-05-13 | $55.97 | $55.97 | $55.97 | $55.97 | $54.94 | 87 |
| 2020-05-12 | $55.98 | $55.98 | $55.56 | $55.97 | $54.94 | 818 |
| 2020-05-11 | $55.30 | $55.40 | $54.50 | $54.50 | $53.49 | 1,070 |
| 2020-05-08 | $54.15 | $55.18 | $54.10 | $55.18 | $54.16 | 961 |
| 2020-05-07 | $51.84 | $53.10 | $51.84 | $53.10 | $52.12 | 1,002 |
| 2020-05-06 | $51.00 | $51.00 | $51.00 | $51.00 | $50.06 | 158 |
| 2020-05-05 | $49.88 | $49.88 | $49.88 | $49.88 | $48.96 | 107 |
| 2020-05-04 | $48.08 | $48.08 | $48.08 | $48.08 | $47.19 | 147 |
| 2020-05-01 | $47.69 | $48.48 | $46.90 | $46.90 | $46.03 | 614 |
| 2020-04-30 | $48.87 | $48.87 | $48.87 | $48.87 | $47.97 | 100 |
| 2020-04-29 | $48.40 | $48.40 | $48.40 | $48.40 | $47.51 | 219 |
| 2020-04-28 | $48.73 | $48.90 | $48.40 | $48.40 | $47.51 | 1,151 |
| 2020-04-27 | $46.43 | $46.43 | $46.43 | $46.43 | $45.57 | 221 |
| 2020-04-24 | $47.18 | $49.00 | $46.83 | $49.00 | $48.10 | 2,259 |
| 2020-04-23 | $47.79 | $47.79 | $47.79 | $47.79 | $46.90 | 150 |
| 2020-04-22 | $47.58 | $47.79 | $46.91 | $47.79 | $46.90 | 2,142 |
| 2020-04-21 | $47.62 | $48.88 | $47.58 | $48.88 | $47.98 | 1,248 |
| 2020-04-20 | $49.15 | $49.15 | $49.00 | $49.00 | $48.10 | 815 |
| 2020-04-17 | $51.56 | $52.47 | $51.56 | $52.47 | $51.50 | 1,462 |
| 2020-04-16 | $51.56 | $51.56 | $51.56 | $51.56 | $50.61 | 186 |
| 2020-04-15 | $51.56 | $51.56 | $51.56 | $51.56 | $50.61 | 108 |
| 2020-04-14 | $51.57 | $51.57 | $51.56 | $51.56 | $50.61 | 338 |
| 2020-04-13 | $51.50 | $51.50 | $51.25 | $51.25 | $50.30 | 1,998 |
| 2020-04-09 | $52.00 | $52.00 | $51.96 | $51.96 | $51.00 | 687 |
| 2020-04-08 | $51.55 | $51.55 | $49.20 | $49.24 | $48.33 | 484 |
| 2020-04-06 | $49.16 | $49.16 | $49.16 | $49.16 | $48.25 | 282 |
| 2020-04-03 | $47.09 | $47.09 | $47.09 | $47.09 | $46.22 | 114 |
| 2020-04-02 | $49.72 | $49.72 | $49.72 | $49.72 | $48.80 | 122 |
| 2020-04-01 | $48.41 | $52.04 | $48.41 | $52.04 | $51.08 | 1,319 |
| 2020-03-30 | $46.27 | $46.27 | $46.27 | $46.27 | $45.42 | 282 |
| 2020-03-27 | $46.10 | $46.10 | $46.10 | $46.10 | $45.25 | 363 |
| 2020-03-26 | $47.68 | $47.68 | $47.68 | $47.68 | $46.80 | 528 |
| 2020-03-25 | $45.00 | $46.20 | $45.00 | $45.16 | $44.33 | 775 |
| 2020-03-24 | $47.25 | $47.25 | $45.00 | $46.75 | $45.89 | 1,819 |
| 2020-03-23 | $46.12 | $47.06 | $46.12 | $47.06 | $46.19 | 874 |
| 2020-03-20 | $46.23 | $46.23 | $46.08 | $46.10 | $45.25 | 1,262 |
| 2020-03-19 | $48.39 | $48.39 | $46.85 | $46.85 | $45.98 | 229 |
| 2020-03-18 | $49.50 | $49.50 | $48.40 | $48.40 | $47.50 | 328 |
| 2020-03-17 | $50.67 | $50.67 | $50.67 | $50.67 | $49.73 | 93 |
| 2020-03-16 | $50.67 | $50.67 | $50.67 | $50.67 | $49.73 | 125 |
| 2020-03-13 | $49.89 | $50.67 | $49.89 | $50.67 | $49.73 | 1,486 |
| 2020-03-12 | $48.53 | $48.53 | $48.00 | $48.00 | $47.11 | 620 |
| 2020-03-11 | $55.55 | $55.55 | $55.00 | $55.00 | $53.98 | 1,015 |
| 2020-03-10 | $58.50 | $58.50 | $58.50 | $58.50 | $57.42 | 7,152 |
| 2020-03-09 | $58.20 | $58.45 | $56.91 | $57.00 | $55.95 | 1,545 |
| 2020-03-06 | $60.05 | $60.05 | $60.05 | $60.05 | $58.94 | 330 |
| 2020-03-05 | $61.50 | $61.90 | $60.60 | $60.60 | $59.48 | 2,771 |
| 2020-03-04 | $62.65 | $63.50 | $62.65 | $63.50 | $62.33 | 819 |
| 2020-03-03 | $61.86 | $61.86 | $61.25 | $61.25 | $60.12 | 660 |
| 2020-03-02 | $60.80 | $61.86 | $60.80 | $61.86 | $60.72 | 603 |
| 2020-02-28 | $61.61 | $62.21 | $61.61 | $62.21 | $61.06 | 652 |
| 2020-02-27 | $64.40 | $64.40 | $62.93 | $63.00 | $61.84 | 1,096 |
| 2020-02-26 | $70.05 | $70.05 | $70.05 | $70.05 | $68.76 | 38 |
| 2020-02-25 | $71.80 | $71.80 | $70.05 | $70.05 | $68.76 | 1,708 |
| 2020-02-24 | $73.98 | $73.98 | $73.98 | $73.98 | $72.61 | 202 |
| 2020-02-21 | $76.38 | $76.38 | $76.38 | $76.38 | $74.97 | 97 |
| 2020-02-20 | $76.38 | $76.38 | $76.38 | $76.38 | $74.97 | 41 |
| 2020-02-19 | $76.25 | $76.38 | $76.25 | $76.38 | $74.97 | 805 |
| 2020-02-18 | $73.93 | $74.05 | $73.93 | $74.05 | $72.68 | 1,515 |
| 2020-02-14 | $73.50 | $73.50 | $73.50 | $73.50 | $72.14 | 112 |
| 2020-02-13 | $72.93 | $72.93 | $72.93 | $72.93 | $71.58 | 25 |
| 2020-02-12 | $72.93 | $72.93 | $72.93 | $72.93 | $71.58 | 208 |
| 2020-02-11 | $72.80 | $73.03 | $72.80 | $73.03 | $71.68 | 280 |
| 2020-02-10 | $72.50 | $72.50 | $72.50 | $72.50 | $71.16 | 237 |
| 2020-02-07 | $72.36 | $72.36 | $71.90 | $71.98 | $70.65 | 560 |
| 2020-02-06 | $72.19 | $72.19 | $72.19 | $72.19 | $70.86 | 53 |
| 2020-02-04 | $72.19 | $72.19 | $72.19 | $72.19 | $70.86 | 192 |
| 2020-02-03 | $70.35 | $70.35 | $69.96 | $70.00 | $68.71 | 861 |
| 2020-01-31 | $70.85 | $71.00 | $70.85 | $71.00 | $69.69 | 313 |
| 2020-01-30 | $71.50 | $71.50 | $70.09 | $70.81 | $69.50 | 4,538 |
| 2020-01-29 | $73.35 | $73.46 | $73.35 | $73.46 | $72.10 | 680 |
| 2020-01-28 | $74.45 | $74.45 | $74.40 | $74.40 | $73.03 | 450 |
| 2020-01-27 | $76.45 | $76.45 | $76.45 | $76.45 | $75.04 | 130 |
| 2020-01-24 | $76.45 | $76.45 | $76.45 | $76.45 | $75.04 | 452 |
| 2020-01-23 | $75.00 | $75.00 | $75.00 | $75.00 | $73.62 | 307 |
| 2020-01-22 | $76.58 | $76.58 | $76.58 | $76.58 | $75.16 | 260 |
| 2020-01-21 | $76.95 | $76.95 | $76.95 | $76.95 | $75.53 | 8 |
| 2020-01-17 | $76.95 | $76.95 | $76.95 | $76.95 | $75.53 | 189 |
| 2020-01-16 | $76.75 | $76.75 | $76.50 | $76.50 | $75.09 | 1,475 |
| 2020-01-15 | $77.79 | $77.79 | $77.79 | $77.79 | $76.35 | 113 |
| 2020-01-14 | $78.30 | $78.30 | $77.79 | $77.79 | $76.35 | 718 |
| 2020-01-13 | $75.50 | $75.50 | $75.50 | $75.50 | $74.11 | 234 |
| 2020-01-10 | $75.50 | $75.50 | $75.50 | $75.50 | $74.11 | 43 |
| 2020-01-09 | $75.50 | $75.50 | $75.50 | $75.50 | $74.11 | 176 |
| 2020-01-08 | $76.05 | $76.05 | $75.50 | $76.00 | $74.60 | 425 |
| 2020-01-06 | $75.00 | $75.00 | $73.53 | $74.25 | $72.88 | 2,185 |
| 2020-01-03 | $75.95 | $76.48 | $75.95 | $76.48 | $75.06 | 1,290 |
| 2020-01-02 | $75.75 | $76.06 | $75.75 | $76.00 | $74.60 | 737 |
| 2019-12-31 | $74.00 | $74.00 | $74.00 | $74.00 | $72.63 | 25 |
| 2019-12-30 | $74.25 | $74.25 | $74.00 | $74.00 | $72.63 | 505 |
| 2019-12-27 | $74.00 | $74.55 | $74.00 | $74.55 | $73.17 | 1,587 |
| 2019-12-26 | $73.55 | $73.60 | $73.55 | $73.60 | $72.24 | 804 |
| 2019-12-24 | $72.75 | $72.75 | $72.75 | $72.75 | $71.41 | 197 |
| 2019-12-23 | $70.30 | $70.30 | $70.30 | $70.30 | $69.00 | 65 |
| 2019-12-20 | $70.30 | $70.30 | $70.30 | $70.30 | $69.00 | 10 |
| 2019-12-19 | $70.30 | $70.30 | $70.30 | $70.30 | $69.00 | 100 |
| 2019-12-18 | $70.00 | $70.51 | $70.00 | $70.30 | $69.00 | 730 |
| 2019-12-17 | $69.28 | $69.45 | $69.28 | $69.28 | $68.00 | 677 |
| 2019-12-16 | $70.08 | $70.08 | $70.08 | $70.08 | $68.78 | 108 |
| 2019-12-13 | $70.08 | $70.08 | $70.08 | $70.08 | $68.78 | 270 |
| 2019-12-12 | $70.25 | $70.25 | $70.25 | $70.25 | $68.95 | 74 |
| 2019-12-11 | $70.25 | $70.25 | $70.25 | $70.25 | $68.95 | 39 |
| 2019-12-10 | $70.25 | $70.25 | $70.25 | $70.25 | $68.95 | 259 |
| 2019-12-09 | $70.05 | $70.15 | $70.05 | $70.15 | $68.85 | 865 |
| 2019-12-06 | $69.25 | $69.82 | $69.25 | $69.82 | $68.53 | 536 |
| 2019-12-05 | $68.60 | $68.60 | $68.40 | $68.40 | $67.14 | 504 |
| 2019-12-04 | $67.00 | $67.00 | $67.00 | $67.00 | $65.76 | 29 |
| 2019-12-03 | $67.00 | $67.00 | $67.00 | $67.00 | $65.76 | 100 |
| 2019-12-02 | $66.70 | $66.70 | $66.70 | $66.70 | $65.47 | 176 |
| 2019-11-29 | $66.58 | $66.58 | $66.58 | $66.58 | $65.35 | 54 |
| 2019-11-27 | $66.58 | $66.58 | $66.58 | $66.58 | $65.35 | 388 |
| 2019-11-26 | $66.90 | $66.90 | $66.90 | $66.90 | $65.66 | 230 |
| 2019-11-25 | $65.01 | $65.01 | $65.01 | $65.01 | $63.81 | 83 |
| 2019-11-22 | $65.01 | $65.01 | $65.01 | $65.01 | $63.81 | 195 |
| 2019-11-21 | $64.75 | $65.01 | $64.75 | $65.01 | $63.81 | 459 |
| 2019-11-20 | $65.60 | $65.60 | $65.60 | $65.60 | $64.39 | 168 |
| 2019-11-19 | $66.20 | $66.20 | $65.60 | $65.60 | $64.39 | 1,041 |
| 2019-11-18 | $65.95 | $65.95 | $65.95 | $65.95 | $64.73 | 73 |
| 2019-11-15 | $65.95 | $65.95 | $65.95 | $65.95 | $64.73 | 30 |
| 2019-11-14 | $65.95 | $65.95 | $65.95 | $65.95 | $64.73 | 324 |
| 2019-11-13 | $65.80 | $65.80 | $65.80 | $65.80 | $64.58 | 421 |
| 2019-11-12 | $69.20 | $69.20 | $68.89 | $69.00 | $67.73 | 1,721 |
| 2019-11-11 | $69.20 | $69.25 | $69.20 | $69.25 | $67.97 | 360 |
| 2019-11-08 | $68.80 | $68.80 | $68.80 | $68.80 | $67.53 | 616 |
| 2019-11-07 | $68.25 | $68.30 | $67.95 | $68.30 | $67.04 | 1,040 |
| 2019-11-06 | $66.90 | $66.90 | $66.90 | $66.90 | $65.66 | 650 |
| 2019-11-05 | $65.01 | $65.01 | $64.65 | $65.00 | $63.80 | 880 |
| 2019-11-04 | $62.60 | $62.60 | $62.10 | $62.53 | $61.37 | 791 |
| 2019-11-01 | $63.00 | $63.00 | $62.90 | $63.00 | $61.84 | 604 |
| 2019-10-31 | $63.25 | $63.25 | $63.25 | $63.25 | $62.08 | 383 |
| 2019-10-30 | $63.17 | $63.17 | $63.17 | $63.17 | $62.00 | 586 |
| 2019-10-29 | $62.50 | $63.90 | $62.50 | $63.80 | $62.62 | 1,013 |
| 2019-10-28 | $64.40 | $65.40 | $63.65 | $63.65 | $62.47 | 776 |
| 2019-10-25 | $63.65 | $64.00 | $63.35 | $64.00 | $62.82 | 4,413 |
| 2019-10-24 | $64.75 | $64.75 | $64.50 | $64.75 | $63.55 | 1,323 |
| 2019-10-23 | $63.75 | $63.75 | $63.75 | $63.75 | $62.57 | 1,011 |
| 2019-10-22 | $63.79 | $63.79 | $63.65 | $63.75 | $62.57 | 2,573 |
| 2019-10-21 | $64.20 | $65.00 | $64.20 | $64.75 | $63.55 | 786 |
| 2019-10-18 | $64.00 | $64.00 | $64.00 | $64.00 | $62.82 | 779 |
| 2019-10-17 | $64.00 | $64.00 | $64.00 | $64.00 | $62.82 | 265 |
| 2019-10-16 | $62.70 | $62.70 | $62.70 | $62.70 | $61.54 | 442 |
| 2019-10-15 | $61.50 | $61.60 | $61.50 | $61.50 | $60.36 | 1,601 |
| 2019-10-14 | $62.00 | $62.50 | $61.50 | $62.00 | $60.86 | 1,728 |
| 2019-10-11 | $62.18 | $62.50 | $62.00 | $62.50 | $61.35 | 1,000 |
| 2019-10-10 | $61.85 | $62.03 | $61.75 | $61.75 | $60.61 | 1,703 |
| 2019-10-09 | $61.50 | $61.50 | $60.95 | $60.95 | $59.82 | 1,032 |
| 2019-10-08 | $61.65 | $63.00 | $61.60 | $61.94 | $60.80 | 4,648 |
| 2019-10-07 | $62.85 | $63.50 | $62.85 | $63.10 | $61.93 | 5,973 |
| 2019-10-04 | $60.50 | $61.25 | $60.50 | $61.25 | $60.12 | 4,316 |
| 2019-10-03 | $59.20 | $59.45 | $59.10 | $59.20 | $58.11 | 6,466 |
| 2019-10-02 | $58.41 | $58.51 | $58.20 | $58.30 | $57.22 | 9,528 |
| 2019-10-01 | $58.60 | $59.09 | $58.00 | $58.30 | $57.22 | 14,332 |
| 2019-09-30 | $58.95 | $59.90 | $58.70 | $59.81 | $58.71 | 19,578 |
| 2019-09-27 | $58.75 | $59.00 | $58.75 | $58.75 | $57.67 | 640 |
| 2019-09-12 | $56.30 | $56.30 | $56.30 | $56.30 | $55.26 | 25 |
| 2019-09-11 | $56.30 | $56.30 | $56.30 | $56.30 | $55.26 | 343 |
| 2019-09-10 | $59.83 | $59.83 | $59.83 | $59.83 | $58.73 | 12 |
| 2019-09-05 | $59.83 | $59.83 | $59.83 | $59.83 | $58.73 | 100 |
| 2019-09-04 | $58.75 | $58.75 | $58.75 | $58.75 | $57.67 | 100 |
| 2019-08-30 | $59.00 | $59.00 | $59.00 | $59.00 | $57.91 | 430 |
| 2019-08-29 | $60.15 | $60.15 | $60.15 | $60.15 | $59.04 | 40 |
| 2019-08-28 | $60.15 | $60.15 | $60.15 | $60.15 | $59.04 | 100 |
| 2019-08-27 | $60.15 | $60.15 | $60.15 | $60.15 | $59.04 | 100 |
| 2019-08-21 | $60.90 | $60.90 | $60.90 | $60.90 | $59.78 | 70 |
| 2019-08-20 | $60.90 | $60.90 | $60.90 | $60.90 | $59.78 | 1,788 |
| 2019-08-19 | $58.00 | $58.00 | $58.00 | $58.00 | $56.93 | 16 |
| 2019-08-15 | $58.00 | $58.00 | $58.00 | $58.00 | $56.93 | 25 |
| 2019-08-09 | $58.00 | $58.00 | $58.00 | $58.00 | $56.93 | 100 |
| 2019-08-08 | $58.00 | $58.00 | $58.00 | $58.00 | $56.93 | 136 |
| 2019-08-07 | $56.75 | $56.75 | $56.75 | $56.75 | $55.70 | 261 |
| 2019-08-06 | $56.75 | $56.75 | $56.75 | $56.75 | $55.70 | 100 |
| 2019-08-02 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 532 |
| 2019-07-30 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 20 |
| 2019-07-23 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 108 |
| 2019-07-22 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 17 |
| 2019-07-11 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 2 |
| 2019-07-05 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 10 |
| 2019-07-03 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 170 |
| 2019-07-02 | $56.80 | $56.80 | $56.80 | $56.80 | $55.75 | 373 |
| 2019-06-18 | $51.10 | $51.10 | $51.10 | $51.10 | $50.16 | 2 |
| 2019-05-15 | $51.10 | $51.10 | $51.10 | $51.10 | $50.16 | 6 |
| 2019-05-13 | $51.10 | $51.10 | $51.10 | $51.10 | $50.16 | 200 |
| 2019-05-10 | $51.87 | $51.87 | $51.87 | $51.87 | $50.91 | 100 |
| 2019-05-06 | $51.20 | $51.20 | $51.20 | $51.20 | $50.25 | 20 |
| 2019-05-01 | $51.20 | $51.20 | $51.20 | $51.20 | $50.25 | 20 |
| 2019-04-24 | $51.20 | $51.20 | $51.20 | $51.20 | $50.25 | 21 |
| 2019-04-23 | $51.20 | $51.20 | $51.20 | $51.20 | $50.25 | 110 |
| 2019-04-17 | $49.30 | $49.30 | $49.30 | $49.30 | $48.39 | 10 |
| 2019-04-04 | $49.30 | $49.30 | $49.30 | $49.30 | $48.39 | 102 |
| 2019-04-02 | $49.30 | $49.30 | $49.30 | $49.30 | $48.39 | 10 |
| 2019-04-01 | $49.30 | $49.30 | $49.30 | $49.30 | $48.39 | 120 |
| 2019-03-26 | $50.50 | $50.50 | $50.50 | $50.50 | $49.57 | 100 |
| 2019-03-25 | $51.20 | $51.20 | $51.20 | $51.20 | $50.25 | 215 |
| 2019-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $50.06 | 250 |
| 2019-03-20 | $51.98 | $51.98 | $51.98 | $51.98 | $51.02 | 75 |
| 2019-03-18 | $51.95 | $52.10 | $51.95 | $51.98 | $51.02 | 560 |
| 2019-03-15 | $55.40 | $55.40 | $55.40 | $55.40 | $54.38 | 218 |
| 2019-03-14 | $55.40 | $55.40 | $55.40 | $55.40 | $54.38 | 160 |
| 2019-03-12 | $55.40 | $55.40 | $55.40 | $55.40 | $54.38 | 987 |
| 2019-03-11 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 150 |
| 2019-03-06 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 231 |
| 2019-03-04 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 37 |
| 2019-03-01 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 125 |
| 2019-02-28 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 66 |
| 2019-02-27 | $52.75 | $52.75 | $52.75 | $52.75 | $51.78 | 495 |
| 2019-02-26 | $52.65 | $52.75 | $52.65 | $52.75 | $51.78 | 826 |
| 2019-02-20 | $51.00 | $51.00 | $51.00 | $51.00 | $50.06 | 180 |
| 2019-01-29 | $49.85 | $49.85 | $49.85 | $49.85 | $48.93 | 3 |
| 2019-01-17 | $49.85 | $49.85 | $49.85 | $49.85 | $48.93 | 425 |
| 2019-01-08 | $48.30 | $48.30 | $48.30 | $48.30 | $47.41 | 1,000 |
| 2019-01-04 | $50.37 | $50.37 | $50.37 | $50.37 | $49.44 | 575 |
| 2018-12-10 | $49.40 | $49.40 | $49.40 | $49.40 | $48.49 | 150 |
| 2018-12-06 | $51.75 | $51.75 | $51.75 | $51.75 | $50.79 | 700 |
| 2018-11-28 | $56.00 | $56.00 | $56.00 | $56.00 | $54.97 | 1 |
| 2018-10-31 | $56.00 | $56.00 | $56.00 | $56.00 | $54.97 | 510 |
| 2018-10-01 | $56.10 | $56.10 | $56.10 | $56.10 | $55.06 | 6 |
| 2018-09-20 | $56.10 | $56.10 | $56.10 | $56.10 | $55.06 | 10 |
| 2018-08-30 | $56.10 | $56.10 | $56.10 | $56.10 | $55.06 | 20 |
| 2018-08-29 | $56.10 | $56.10 | $56.10 | $56.10 | $55.06 | 40 |
| 2018-08-13 | $56.50 | $56.50 | $56.10 | $56.10 | $55.06 | 365 |
| 2018-08-10 | $57.90 | $57.90 | $57.90 | $57.90 | $56.83 | 343 |
| 2018-08-08 | $61.25 | $61.25 | $61.25 | $61.25 | $60.12 | 500 |
| 2018-08-06 | $63.50 | $63.50 | $63.50 | $63.50 | $62.33 | 100 |
| 2018-08-03 | $63.50 | $63.50 | $63.50 | $63.50 | $62.33 | 60 |
| 2018-08-02 | $63.30 | $63.50 | $63.30 | $63.50 | $62.33 | 1,205 |
| 2018-08-01 | $61.75 | $61.75 | $61.75 | $61.75 | $60.61 | 1,000 |
| 2018-07-25 | $58.50 | $58.50 | $58.50 | $58.50 | $57.42 | 50 |
| 2018-07-23 | $58.50 | $58.50 | $58.50 | $58.50 | $57.42 | 110 |
| 2018-07-20 | $58.60 | $58.60 | $58.60 | $58.60 | $57.52 | 450 |
| 2018-07-18 | $57.93 | $57.93 | $57.93 | $57.93 | $56.86 | 100 |
| 2018-07-17 | $58.30 | $58.30 | $58.30 | $58.30 | $57.22 | 575 |
| 2018-07-16 | $57.94 | $57.94 | $57.94 | $57.94 | $56.87 | 118 |
| 2018-06-05 | $56.25 | $56.25 | $56.25 | $56.25 | $55.21 | 21 |
| 2018-05-18 | $56.25 | $56.25 | $56.25 | $56.25 | $55.21 | 242 |
| 2018-05-10 | $56.25 | $56.25 | $56.25 | $56.25 | $55.21 | 100 |
| 2018-04-03 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 71 |
| 2018-03-01 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 2 |
| 2018-02-16 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 80 |
| 2017-12-29 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 28 |
| 2017-12-06 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-12-05 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-12-04 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-12-01 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-30 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 1,000 |
| 2017-11-29 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-28 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-27 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-24 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-22 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-21 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-20 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-17 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-16 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-15 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-14 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-13 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-10 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-09 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-08 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-07 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-06 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-03 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-02 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-11-01 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-31 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-30 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-27 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-26 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-25 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-24 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-23 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-20 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-19 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-18 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-17 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-16 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-13 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-12 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-11 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-10 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-09 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-06 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-05 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-04 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-03 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-10-02 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-29 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-28 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-27 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-26 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-25 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-22 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-21 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 0 |
| 2017-09-20 | $46.69 | $46.69 | $46.69 | $46.69 | $45.83 | 400 |
| 2017-09-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-14 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-13 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-09-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-17 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 0 |
| 2017-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.24 | 1,750 |
| 2017-08-14 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-10 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-08 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-07 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-04 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-03 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-02 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-08-01 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-31 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-28 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-27 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-26 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-25 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-24 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-21 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-20 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-19 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-18 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-17 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-14 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-10 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-07 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-06 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-05 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-07-03 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-30 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-29 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-28 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-27 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-26 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-23 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-22 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-21 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-20 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-19 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-16 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-14 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 0 |
| 2017-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.00 | 1,000 |
| 2017-06-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-06-07 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-06-06 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-06-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-06-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-06-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-31 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-30 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-25 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-24 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-23 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-22 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-18 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-17 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-16 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-15 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-12 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-11 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-10 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-09 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 8 |
| 2017-05-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-05-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-28 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-25 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 125 |
| 2017-04-24 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-21 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-20 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-18 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-17 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-13 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-12 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2017-04-11 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 9,200 |
| 2017-04-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 0 |
| 2017-04-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 140 |
| 2017-04-06 | $30.57 | $30.57 | $30.57 | $30.57 | $30.01 | 0 |
| 2017-04-05 | $30.57 | $30.57 | $30.57 | $30.57 | $30.01 | 330 |
| 2017-04-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-04-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-03-31 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-03-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-03-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-03-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 0 |
| 2017-03-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.13 | 140 |
| 2017-03-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-23 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-22 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-16 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-15 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 257 |
| 2017-03-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-02 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-03-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-28 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-27 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-23 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-22 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-16 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-15 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-02 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-02-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-31 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-30 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-27 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-25 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-23 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-19 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-11 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-05 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-04 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2017-01-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-30 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-29 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-28 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-27 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-23 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-22 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-19 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-16 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-15 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-05 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-02 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-12-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-30 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-29 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-28 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-25 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-23 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-22 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-16 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-15 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-11 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-04 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-02 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-11-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-31 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-28 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-27 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-25 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-19 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-17 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-14 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-13 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-11 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-07 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-05 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-04 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-10-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-09-30 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-09-29 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-09-28 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-09-27 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 0 |
| 2016-09-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.17 | 180 |
| 2016-09-23 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-22 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-21 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-20 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-19 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-16 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-15 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-14 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-13 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-12 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-09 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-08 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-07 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-06 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-02 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-09-01 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-31 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-30 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-29 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-26 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-25 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-24 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-23 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-22 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-19 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-18 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-17 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-16 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-15 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-12 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-11 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-10 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-09 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-08 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-05 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-04 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-03 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-02 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-08-01 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-29 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-28 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-27 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-26 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-25 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-22 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-21 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-20 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-19 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-18 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-15 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-14 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-13 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-12 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-11 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-08 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-07 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-06 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-05 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-07-01 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-06-30 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-06-29 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 0 |
| 2016-06-28 | $37.42 | $37.42 | $37.42 | $37.42 | $36.73 | 115 |
| 2016-06-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 1,885 |
| 2016-06-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 700 |
| 2016-06-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-06-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-05-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-04-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-03-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-02-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2016-01-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-12-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-11-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-11-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-11-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-11-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 0 |
| 2015-11-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 4,000 |
| 2015-11-20 | $28.31 | $28.31 | $28.31 | $28.31 | $27.79 | 0 |
| 2015-11-19 | $28.31 | $28.31 | $28.31 | $28.31 | $27.79 | 0 |
| 2015-11-18 | $28.31 | $28.31 | $28.31 | $28.31 | $27.79 | 0 |
| 2015-11-17 | $28.31 | $28.31 | $28.31 | $28.31 | $27.79 | 0 |
| 2015-11-16 | $28.31 | $28.31 | $28.31 | $28.31 | $27.79 | 180 |
| 2015-11-13 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-12 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-09 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-05 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 0 |
| 2015-11-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.02 | 1,000 |
| 2015-11-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.80 | 0 |
| 2015-11-02 | $32.40 | $32.40 | $32.40 | $32.40 | $31.80 | 0 |
| 2015-10-30 | $32.40 | $32.40 | $32.40 | $32.40 | $31.80 | 4,000 |
| 2015-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-10-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 0 |
| 2015-09-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.30 | 600 |
| 2015-09-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-09-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-09-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-08-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-08-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-08-27 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-08-26 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |
| 2015-08-25 | $27.55 | $27.55 | $27.55 | $27.55 | $27.04 | 0 |