Berkeley Group Holdings (BKGFY) Exchange: PINK
Data as of April 18, 2024
$11.91 ($0.29) 2.50%
Berkeley Group Holdings - Daily Information
Click for more stock information on Berkeley Group Holdings.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $11.80 |
| Previous Close | $11.91 |
| High | $12.00 |
| Low | $11.59 |
| Adjusted Open | $11.80 |
| Previous Adjusted Close | $11.91 |
| Adjusted High | $12.00 |
| Adjusted Low | $11.59 |
About Berkeley Group Holdings (BKGFY)
No Description Available
Invest in Berkeley Group Holdings (BKGFY)
Historical Stock Data for Berkeley Group Holdings (BKGFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $11.80 | $12.00 | $11.59 | $11.91 | $11.91 | 8,857 |
| 2024-04-17 | $11.65 | $11.76 | $11.48 | $11.62 | $11.62 | 22,908 |
| 2024-04-16 | $11.45 | $11.79 | $11.25 | $11.79 | $11.79 | 25,834 |
| 2024-04-15 | $12.05 | $12.05 | $11.42 | $11.51 | $11.51 | 8,328 |
| 2024-04-12 | $11.93 | $11.93 | $11.42 | $11.75 | $11.75 | 8,939 |
| 2024-04-11 | $11.62 | $11.74 | $11.47 | $11.70 | $11.70 | 12,207 |
| 2024-04-10 | $11.79 | $11.79 | $11.56 | $11.78 | $11.78 | 9,463 |
| 2024-04-09 | $11.90 | $11.96 | $11.74 | $11.96 | $11.96 | 19,655 |
| 2024-04-08 | $12.08 | $12.27 | $11.77 | $11.97 | $11.97 | 9,859 |
| 2024-04-05 | $11.90 | $11.97 | $11.66 | $11.97 | $11.97 | 9,859 |
| 2024-04-04 | $12.39 | $12.39 | $11.94 | $12.08 | $12.08 | 10,333 |
| 2024-04-03 | $11.67 | $11.87 | $11.57 | $11.84 | $11.84 | 15,718 |
| 2024-04-02 | $11.76 | $11.87 | $11.76 | $11.84 | $11.84 | 15,718 |
| 2024-04-01 | $12.67 | $13.20 | $12.26 | $13.20 | $13.20 | 9,829 |
| 2024-03-28 | $12.60 | $12.60 | $12.10 | $12.23 | $12.23 | 5,056 |
| 2024-03-27 | $12.14 | $12.24 | $12.10 | $12.17 | $12.17 | 13,460 |
| 2024-03-26 | $12.11 | $12.19 | $11.97 | $11.98 | $11.98 | 4,636 |
| 2024-03-25 | $11.97 | $12.15 | $11.97 | $12.02 | $12.02 | 10,003 |
| 2024-03-22 | $12.20 | $12.30 | $12.10 | $12.21 | $12.21 | 7,636 |
| 2024-03-21 | $12.96 | $12.96 | $12.11 | $12.28 | $12.28 | 18,444 |
| 2024-03-20 | $12.44 | $12.44 | $11.90 | $11.96 | $11.96 | 13,366 |
| 2024-03-19 | $11.74 | $11.94 | $11.70 | $11.88 | $11.88 | 7,344 |
| 2024-03-18 | $11.89 | $12.09 | $11.72 | $11.99 | $11.99 | 3,815 |
| 2024-03-15 | $12.23 | $12.23 | $11.98 | $12.05 | $12.05 | 6,839 |
| 2024-03-14 | $12.03 | $12.25 | $11.96 | $12.00 | $12.00 | 5,041 |
| 2024-03-13 | $11.98 | $12.09 | $11.89 | $12.00 | $12.00 | 6,538 |
| 2024-03-12 | $11.95 | $12.08 | $11.90 | $12.04 | $12.04 | 17,913 |
| 2024-03-11 | $12.80 | $12.80 | $11.78 | $12.04 | $12.04 | 17,913 |
| 2024-03-08 | $12.26 | $12.26 | $11.94 | $12.17 | $12.17 | 12,119 |
| 2024-03-07 | $11.97 | $12.11 | $11.97 | $12.11 | $12.03 | 7,226 |
| 2024-03-06 | $11.95 | $11.95 | $11.84 | $11.90 | $11.82 | 9,811 |
| 2024-03-05 | $11.95 | $12.11 | $11.76 | $11.82 | $11.74 | 12,648 |
| 2024-03-04 | $12.75 | $12.75 | $11.80 | $12.10 | $12.10 | 26,417 |
| 2024-03-01 | $11.90 | $11.95 | $11.76 | $11.86 | $11.86 | 10,520 |
| 2024-02-29 | $11.80 | $11.80 | $11.73 | $11.73 | $11.73 | 8,563 |
| 2024-02-28 | $11.60 | $11.71 | $11.59 | $11.70 | $11.70 | 8,584 |
| 2024-02-27 | $11.89 | $12.13 | $11.80 | $11.80 | $11.80 | 14,006 |
| 2024-02-26 | $11.97 | $12.25 | $11.79 | $12.01 | $12.01 | 8,849 |
| 2024-02-23 | $12.14 | $12.36 | $12.05 | $12.24 | $12.24 | 11,989 |
| 2024-02-22 | $12.09 | $12.25 | $12.01 | $12.25 | $12.25 | 5,610 |
| 2024-02-21 | $12.13 | $12.53 | $12.09 | $12.20 | $12.20 | 7,422 |
| 2024-02-20 | $12.28 | $12.34 | $12.08 | $12.29 | $12.29 | 7,770 |
| 2024-02-16 | $11.86 | $12.28 | $11.83 | $11.96 | $11.96 | 6,050 |
| 2024-02-15 | $12.00 | $12.09 | $11.78 | $12.05 | $12.05 | 12,608 |
| 2024-02-14 | $11.78 | $12.00 | $11.69 | $11.69 | $11.69 | 11,387 |
| 2024-02-13 | $11.88 | $11.88 | $11.58 | $11.65 | $11.65 | 15,979 |
| 2024-02-12 | $12.25 | $12.25 | $11.91 | $12.05 | $12.05 | 7,417 |
| 2024-02-09 | $11.80 | $12.30 | $11.80 | $12.29 | $12.29 | 6,964 |
| 2024-02-08 | $12.08 | $12.21 | $11.81 | $11.97 | $11.97 | 10,740 |
| 2024-02-07 | $12.26 | $12.37 | $12.12 | $12.24 | $12.24 | 10,074 |
| 2024-02-06 | $12.15 | $12.23 | $12.15 | $12.16 | $12.16 | 7,130 |
| 2024-02-05 | $12.02 | $12.15 | $11.90 | $12.00 | $12.00 | 12,870 |
| 2024-02-02 | $12.22 | $12.45 | $12.08 | $12.32 | $12.32 | 7,725 |
| 2024-02-01 | $12.58 | $12.58 | $12.18 | $12.32 | $12.32 | 10,165 |
| 2024-01-31 | $12.41 | $12.61 | $12.26 | $12.32 | $12.32 | 31,484 |
| 2024-01-30 | $12.28 | $12.28 | $12.16 | $12.25 | $12.25 | 14,150 |
| 2024-01-29 | $12.57 | $12.66 | $12.45 | $12.53 | $12.53 | 14,833 |
| 2024-01-26 | $12.59 | $12.82 | $12.30 | $12.30 | $12.30 | 4,347 |
| 2024-01-25 | $12.32 | $12.58 | $12.19 | $12.37 | $12.37 | 3,945 |
| 2024-01-24 | $12.39 | $12.57 | $12.30 | $12.36 | $12.36 | 8,544 |
| 2024-01-23 | $12.51 | $12.73 | $12.39 | $12.54 | $12.54 | 16,241 |
| 2024-01-22 | $12.62 | $12.83 | $12.58 | $12.83 | $12.83 | 6,347 |
| 2024-01-19 | $12.18 | $12.40 | $12.08 | $12.20 | $12.20 | 5,243 |
| 2024-01-18 | $12.13 | $12.36 | $12.09 | $12.21 | $12.21 | 11,501 |
| 2024-01-17 | $12.11 | $12.11 | $11.88 | $12.02 | $12.02 | 5,191 |
| 2024-01-16 | $12.24 | $12.45 | $12.09 | $12.30 | $12.30 | 12,277 |
| 2024-01-12 | $12.52 | $12.52 | $12.17 | $12.36 | $12.36 | 10,416 |
| 2024-01-11 | $12.59 | $12.59 | $12.25 | $12.30 | $12.30 | 13,120 |
| 2024-01-10 | $12.58 | $12.74 | $12.57 | $12.68 | $12.68 | 9,819 |
| 2024-01-09 | $12.42 | $12.48 | $12.27 | $12.36 | $12.36 | 6,376 |
| 2024-01-08 | $12.24 | $12.68 | $12.24 | $12.50 | $12.50 | 8,612 |
| 2024-01-05 | $12.42 | $12.42 | $12.15 | $12.26 | $12.26 | 4,224 |
| 2024-01-04 | $12.20 | $12.38 | $12.15 | $12.26 | $12.26 | 5,959 |
| 2024-01-03 | $11.95 | $12.25 | $11.95 | $11.99 | $11.99 | 9,528 |
| 2024-01-02 | $12.02 | $12.21 | $11.79 | $12.21 | $12.21 | 7,146 |
| 2023-12-29 | $12.33 | $12.41 | $12.20 | $12.31 | $12.31 | 5,575 |
| 2023-12-28 | $12.25 | $12.44 | $11.98 | $12.43 | $12.43 | 6,144 |
| 2023-12-27 | $12.24 | $12.45 | $12.15 | $12.36 | $12.36 | 21,585 |
| 2023-12-26 | $12.60 | $12.60 | $12.05 | $12.30 | $12.30 | 9,793 |
| 2023-12-22 | $12.25 | $12.76 | $12.25 | $12.75 | $12.75 | 5,265 |
| 2023-12-21 | $12.15 | $12.27 | $12.09 | $12.21 | $12.21 | 5,654 |
| 2023-12-20 | $12.12 | $12.49 | $12.08 | $12.16 | $12.16 | 21,037 |
| 2023-12-19 | $12.37 | $12.68 | $12.12 | $12.34 | $12.34 | 20,086 |
| 2023-12-18 | $12.23 | $12.26 | $11.97 | $12.08 | $12.08 | 8,984 |
| 2023-12-15 | $12.57 | $12.72 | $12.47 | $12.63 | $12.63 | 9,293 |
| 2023-12-14 | $12.43 | $12.62 | $12.26 | $12.49 | $12.49 | 7,699 |
| 2023-12-13 | $12.16 | $12.16 | $11.79 | $11.91 | $11.91 | 7,376 |
| 2023-12-12 | $11.94 | $12.21 | $11.83 | $12.04 | $12.04 | 10,364 |
| 2023-12-11 | $12.15 | $12.15 | $11.79 | $11.97 | $11.97 | 27,148 |
| 2023-12-08 | $11.98 | $12.23 | $11.92 | $11.94 | $11.94 | 16,553 |
| 2023-12-07 | $12.57 | $12.85 | $12.43 | $12.63 | $12.63 | 12,197 |
| 2023-12-06 | $12.37 | $12.48 | $12.28 | $12.28 | $12.28 | 11,028 |
| 2023-12-05 | $12.05 | $12.18 | $11.94 | $12.05 | $12.05 | 12,123 |
| 2023-12-04 | $12.17 | $12.21 | $11.97 | $12.01 | $12.01 | 8,183 |
| 2023-12-01 | $12.04 | $12.25 | $12.03 | $12.09 | $12.09 | 11,500 |
| 2023-11-30 | $12.11 | $12.27 | $11.77 | $11.95 | $11.95 | 8,184 |
| 2023-11-29 | $11.97 | $12.12 | $11.92 | $12.03 | $12.03 | 20,174 |
| 2023-11-28 | $11.97 | $12.21 | $11.75 | $12.02 | $12.02 | 9,872 |
| 2023-11-27 | $11.84 | $11.84 | $11.64 | $11.68 | $11.68 | 7,464 |
| 2023-11-24 | $11.63 | $11.75 | $11.60 | $11.75 | $11.75 | 5,293 |
| 2023-11-22 | $11.97 | $11.97 | $11.41 | $11.50 | $11.50 | 10,282 |
| 2023-11-21 | $11.74 | $12.01 | $11.65 | $11.81 | $11.81 | 5,348 |
| 2023-11-20 | $11.42 | $11.62 | $11.42 | $11.49 | $11.49 | 8,522 |
| 2023-11-17 | $11.42 | $11.42 | $11.24 | $11.36 | $11.36 | 4,408 |
| 2023-11-16 | $11.04 | $11.24 | $11.04 | $11.15 | $11.15 | 7,137 |
| 2023-11-15 | $11.42 | $11.42 | $11.23 | $11.23 | $11.23 | 6,962 |
| 2023-11-14 | $11.13 | $11.41 | $11.07 | $11.41 | $11.41 | 8,472 |
| 2023-11-13 | $10.60 | $10.79 | $10.60 | $10.68 | $10.68 | 8,356 |
| 2023-11-10 | $10.31 | $10.56 | $10.31 | $10.56 | $10.56 | 6,874 |
| 2023-11-09 | $10.61 | $10.92 | $10.50 | $10.55 | $10.55 | 11,464 |
| 2023-11-08 | $10.49 | $10.56 | $10.41 | $10.41 | $10.41 | 7,699 |
| 2023-11-07 | $10.44 | $10.58 | $10.40 | $10.40 | $10.40 | 8,630 |
| 2023-11-06 | $10.45 | $10.48 | $10.32 | $10.32 | $10.32 | 12,030 |
| 2023-11-03 | $10.50 | $10.67 | $10.41 | $10.41 | $10.41 | 7,178 |
| 2023-11-02 | $10.25 | $10.35 | $10.20 | $10.32 | $10.32 | 23,514 |
| 2023-11-01 | $9.77 | $10.03 | $9.77 | $9.85 | $9.85 | 9,378 |
| 2023-10-31 | $9.83 | $9.88 | $9.74 | $9.83 | $9.83 | 6,974 |
| 2023-10-30 | $9.76 | $9.91 | $9.66 | $9.78 | $9.78 | 12,339 |
| 2023-10-27 | $9.78 | $9.78 | $9.62 | $9.63 | $9.63 | 11,225 |
| 2023-10-26 | $9.90 | $10.03 | $9.68 | $9.68 | $9.68 | 19,775 |
| 2023-10-25 | $9.87 | $10.12 | $9.63 | $9.63 | $9.63 | 5,897 |
| 2023-10-24 | $9.89 | $10.21 | $9.70 | $9.78 | $9.78 | 5,888 |
| 2023-10-23 | $9.58 | $9.93 | $9.58 | $9.90 | $9.90 | 10,037 |
| 2023-10-20 | $9.72 | $9.75 | $9.56 | $9.75 | $9.75 | 7,225 |
| 2023-10-19 | $9.76 | $9.81 | $9.67 | $9.75 | $9.75 | 5,737 |
| 2023-10-18 | $9.87 | $9.87 | $9.67 | $9.71 | $9.71 | 7,538 |
| 2023-10-17 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 6,497 |
| 2023-10-16 | $10.03 | $10.07 | $9.96 | $10.07 | $10.07 | 8,488 |
| 2023-10-13 | $9.90 | $10.01 | $9.78 | $9.78 | $9.78 | 3,800 |
| 2023-10-12 | $10.30 | $10.38 | $10.20 | $10.25 | $10.25 | 4,857 |
| 2023-10-11 | $10.43 | $10.52 | $10.36 | $10.40 | $10.40 | 5,538 |
| 2023-10-10 | $10.42 | $10.42 | $10.21 | $10.38 | $10.38 | 4,129 |
| 2023-10-09 | $10.10 | $10.14 | $10.00 | $10.14 | $10.14 | 5,842 |
| 2023-10-06 | $10.00 | $10.18 | $9.91 | $10.18 | $10.18 | 5,186 |
| 2023-10-05 | $9.88 | $9.96 | $9.77 | $9.77 | $9.77 | 11,226 |
| 2023-10-04 | $9.77 | $9.78 | $9.59 | $9.77 | $9.77 | 9,304 |
| 2023-10-03 | $9.91 | $9.91 | $9.54 | $9.60 | $9.60 | 12,471 |
| 2023-10-02 | $9.92 | $9.92 | $9.65 | $9.75 | $9.75 | 13,932 |
| 2023-09-29 | $10.19 | $10.20 | $9.97 | $10.14 | $10.14 | 5,751 |
| 2023-09-28 | $10.07 | $10.13 | $9.98 | $9.98 | $9.98 | 3,340 |
| 2023-09-27 | $10.15 | $10.15 | $10.06 | $10.06 | $10.06 | 5,796 |
| 2023-09-26 | $10.24 | $10.24 | $10.12 | $10.20 | $10.20 | 4,048 |
| 2023-09-25 | $10.34 | $10.45 | $10.34 | $10.45 | $10.45 | 6,236 |
| 2023-09-22 | $10.44 | $10.87 | $10.30 | $10.40 | $10.40 | 12,610 |
| 2023-09-21 | $10.51 | $10.52 | $10.35 | $10.49 | $10.49 | 23,736 |
| 2023-09-20 | $10.45 | $10.54 | $10.41 | $10.46 | $10.46 | 6,030 |
| 2023-09-19 | $10.12 | $10.21 | $10.04 | $10.21 | $10.21 | 5,698 |
| 2023-09-18 | $10.25 | $10.32 | $10.22 | $10.25 | $10.25 | 2,930 |
| 2023-09-15 | $10.60 | $10.60 | $10.41 | $10.58 | $10.58 | 3,789 |
| 2023-09-14 | $10.33 | $10.48 | $10.33 | $10.43 | $10.43 | 3,327 |
| 2023-09-13 | $10.32 | $10.41 | $10.22 | $10.29 | $10.29 | 6,901 |
| 2023-09-12 | $10.09 | $10.16 | $10.06 | $10.16 | $10.16 | 5,181 |
| 2023-09-11 | $10.34 | $10.47 | $10.19 | $10.47 | $10.47 | 3,934 |
| 2023-09-08 | $10.16 | $10.38 | $9.89 | $10.18 | $10.18 | 4,069 |
| 2023-09-07 | $10.18 | $10.18 | $9.87 | $10.07 | $10.07 | 5,588 |
| 2023-09-06 | $10.14 | $10.14 | $9.99 | $10.11 | $10.11 | 10,216 |
| 2023-09-05 | $10.21 | $10.24 | $10.02 | $10.24 | $10.24 | 6,915 |
| 2023-09-01 | $10.83 | $10.83 | $10.21 | $10.26 | $10.26 | 11,542 |
| 2023-08-31 | $10.49 | $10.50 | $10.23 | $10.43 | $10.43 | 22,743 |
| 2023-08-30 | $10.39 | $10.53 | $10.30 | $10.53 | $10.53 | 2,776 |
| 2023-08-29 | $10.16 | $10.32 | $10.12 | $10.23 | $10.23 | 11,178 |
| 2023-08-28 | $10.00 | $10.20 | $9.88 | $10.20 | $10.20 | 2,909 |
| 2023-08-25 | $10.00 | $10.01 | $9.88 | $10.01 | $10.01 | 5,934 |
| 2023-08-24 | $10.08 | $10.12 | $9.96 | $10.02 | $10.02 | 8,122 |
| 2023-08-23 | $10.20 | $10.26 | $10.14 | $10.25 | $10.25 | 9,749 |
| 2023-08-22 | $10.15 | $10.29 | $10.00 | $10.29 | $10.29 | 7,899 |
| 2023-08-21 | $10.41 | $10.41 | $10.08 | $10.08 | $10.08 | 3,556 |
| 2023-08-18 | $10.22 | $10.33 | $10.20 | $10.32 | $10.32 | 16,094 |
| 2023-08-17 | $10.81 | $10.90 | $10.70 | $10.90 | $10.74 | 6,200 |
| 2023-08-16 | $11.05 | $11.21 | $10.90 | $11.21 | $11.05 | 9,128 |
| 2023-08-15 | $11.20 | $11.20 | $10.84 | $10.90 | $10.90 | 15,001 |
| 2023-08-14 | $11.05 | $11.34 | $10.97 | $11.28 | $11.28 | 15,794 |
| 2023-08-11 | $10.93 | $11.05 | $10.90 | $11.05 | $11.05 | 5,899 |
| 2023-08-10 | $11.13 | $11.15 | $10.99 | $11.01 | $11.01 | 8,243 |
| 2023-08-09 | $11.01 | $11.02 | $10.96 | $11.00 | $11.00 | 5,243 |
| 2023-08-08 | $11.00 | $11.16 | $11.00 | $11.09 | $11.09 | 21,096 |
| 2023-08-07 | $11.02 | $11.15 | $11.02 | $11.15 | $11.15 | 26,286 |
| 2023-08-04 | $11.05 | $11.18 | $10.98 | $10.98 | $10.98 | 11,811 |
| 2023-08-03 | $11.03 | $11.10 | $11.00 | $11.08 | $11.08 | 9,259 |
| 2023-08-02 | $11.01 | $11.06 | $11.01 | $11.01 | $11.01 | 2,295 |
| 2023-08-01 | $11.13 | $11.20 | $11.13 | $11.14 | $11.14 | 2,410 |
| 2023-07-31 | $11.39 | $11.39 | $11.23 | $11.32 | $11.32 | 4,224 |
| 2023-07-28 | $11.62 | $11.80 | $11.34 | $11.39 | $11.39 | 12,360 |
| 2023-07-27 | $11.44 | $11.48 | $11.26 | $11.30 | $11.30 | 10,112 |
| 2023-07-26 | $11.23 | $11.32 | $11.23 | $11.28 | $11.28 | 3,310 |
| 2023-07-25 | $11.20 | $11.32 | $11.20 | $11.32 | $11.32 | 3,349 |
| 2023-07-24 | $11.30 | $11.30 | $11.13 | $11.18 | $11.18 | 10,357 |
| 2023-07-21 | $11.26 | $11.33 | $11.25 | $11.28 | $11.28 | 9,255 |
| 2023-07-20 | $11.26 | $11.65 | $11.26 | $11.34 | $11.34 | 12,074 |
| 2023-07-19 | $11.20 | $11.25 | $11.13 | $11.20 | $11.20 | 4,265 |
| 2023-07-18 | $10.79 | $10.83 | $10.75 | $10.75 | $10.75 | 5,088 |
| 2023-07-17 | $10.50 | $10.64 | $10.50 | $10.61 | $10.61 | 6,118 |
| 2023-07-14 | $10.63 | $10.69 | $10.60 | $10.64 | $10.64 | 19,964 |
| 2023-07-13 | $10.52 | $10.60 | $10.47 | $10.60 | $10.60 | 8,585 |
| 2023-07-12 | $10.56 | $10.62 | $10.53 | $10.53 | $10.53 | 6,131 |
| 2023-07-11 | $10.13 | $10.23 | $10.02 | $10.23 | $10.23 | 13,455 |
| 2023-07-10 | $9.92 | $10.06 | $9.91 | $9.99 | $9.99 | 5,488 |
| 2023-07-07 | $9.86 | $10.07 | $9.86 | $10.06 | $10.06 | 9,350 |
| 2023-07-06 | $9.83 | $9.88 | $9.77 | $9.79 | $9.79 | 49,385 |
| 2023-07-05 | $10.11 | $10.16 | $10.04 | $10.04 | $10.04 | 2,757 |
| 2023-07-03 | $10.14 | $10.14 | $10.10 | $10.12 | $10.12 | 3,785 |
| 2023-06-30 | $10.06 | $10.09 | $10.04 | $10.04 | $10.04 | 20,101 |
| 2023-06-29 | $9.77 | $9.84 | $9.71 | $9.84 | $9.84 | 5,917 |
| 2023-06-28 | $10.46 | $10.46 | $9.82 | $9.86 | $9.86 | 7,115 |
| 2023-06-27 | $9.98 | $10.20 | $9.92 | $10.05 | $10.05 | 4,096 |
| 2023-06-26 | $10.02 | $10.03 | $9.87 | $9.99 | $9.99 | 11,265 |
| 2023-06-23 | $9.74 | $9.83 | $9.68 | $9.75 | $9.75 | 10,377 |
| 2023-06-22 | $10.04 | $10.12 | $9.88 | $10.03 | $10.03 | 3,660 |
| 2023-06-21 | $9.74 | $9.99 | $9.74 | $9.99 | $9.99 | 7,097 |
| 2023-06-20 | $10.13 | $10.25 | $9.92 | $10.25 | $10.25 | 7,294 |
| 2023-06-16 | $10.22 | $10.36 | $10.20 | $10.26 | $10.26 | 5,457 |
| 2023-06-15 | $10.60 | $10.60 | $9.93 | $9.98 | $9.98 | 6,871 |
| 2023-06-14 | $10.05 | $10.28 | $9.88 | $9.88 | $9.88 | 6,148 |
| 2023-06-13 | $10.25 | $10.25 | $9.90 | $10.17 | $10.17 | 51,689 |
| 2023-06-12 | $10.34 | $10.34 | $10.03 | $10.03 | $10.03 | 7,333 |
| 2023-06-09 | $10.35 | $10.54 | $9.89 | $10.00 | $10.00 | 8,467 |
| 2023-06-08 | $10.08 | $10.16 | $10.06 | $10.10 | $10.10 | 1,393 |
| 2023-06-07 | $10.19 | $10.20 | $10.05 | $10.05 | $10.05 | 5,838 |
| 2023-06-06 | $10.03 | $10.21 | $9.95 | $10.21 | $10.21 | 6,789 |
| 2023-06-05 | $10.27 | $10.29 | $10.04 | $10.13 | $10.13 | 7,154 |
| 2023-06-02 | $10.78 | $10.78 | $10.19 | $10.25 | $10.25 | 3,669 |
| 2023-06-01 | $10.01 | $10.23 | $9.91 | $10.04 | $10.04 | 4,120 |
| 2023-05-31 | $9.87 | $9.91 | $9.80 | $9.87 | $9.87 | 7,185 |
| 2023-05-30 | $10.15 | $10.15 | $9.99 | $9.99 | $9.99 | 3,951 |
| 2023-05-26 | $10.11 | $10.11 | $9.83 | $9.98 | $9.98 | 4,621 |
| 2023-05-25 | $10.19 | $10.19 | $9.98 | $9.98 | $9.98 | 2,018 |
| 2023-05-24 | $10.09 | $10.12 | $9.97 | $10.07 | $10.07 | 3,193 |
| 2023-05-23 | $10.58 | $10.70 | $10.40 | $10.51 | $10.51 | 5,189 |
| 2023-05-22 | $10.76 | $10.82 | $10.51 | $10.59 | $10.59 | 2,875 |
| 2023-05-19 | $10.67 | $10.81 | $10.66 | $10.67 | $10.67 | 9,096 |
| 2023-05-18 | $10.83 | $10.91 | $10.76 | $10.91 | $10.91 | 7,145 |
| 2023-05-17 | $10.91 | $11.04 | $10.84 | $10.84 | $10.84 | 4,778 |
| 2023-05-16 | $10.99 | $11.15 | $10.93 | $10.96 | $10.96 | 130,393 |
| 2023-05-15 | $10.93 | $11.02 | $10.84 | $10.98 | $10.98 | 64,969 |
| 2023-05-12 | $10.98 | $11.24 | $10.88 | $10.88 | $10.88 | 4,490 |
| 2023-05-11 | $10.88 | $10.97 | $10.78 | $10.91 | $10.91 | 15,946 |
| 2023-05-10 | $11.28 | $11.39 | $11.28 | $11.30 | $11.30 | 1,601 |
| 2023-05-09 | $11.11 | $11.21 | $11.11 | $11.13 | $11.13 | 9,309 |
| 2023-05-08 | $11.55 | $11.55 | $11.36 | $11.41 | $11.41 | 16,454 |
| 2023-05-05 | $11.21 | $11.40 | $11.21 | $11.40 | $11.40 | 6,526 |
| 2023-05-04 | $11.35 | $11.43 | $11.16 | $11.19 | $11.19 | 2,785 |
| 2023-05-03 | $11.50 | $11.50 | $11.11 | $11.11 | $11.11 | 5,035 |
| 2023-05-02 | $11.30 | $11.51 | $11.19 | $11.40 | $11.40 | 9,378 |
| 2023-05-01 | $11.39 | $11.39 | $11.06 | $11.22 | $11.22 | 6,658 |
| 2023-04-28 | $11.36 | $11.37 | $11.21 | $11.31 | $11.31 | 4,054 |
| 2023-04-27 | $11.01 | $11.12 | $11.01 | $11.12 | $11.12 | 5,065 |
| 2023-04-26 | $11.15 | $11.15 | $10.95 | $11.01 | $11.01 | 2,293 |
| 2023-04-25 | $11.10 | $11.10 | $10.77 | $10.77 | $10.77 | 10,788 |
| 2023-04-24 | $11.04 | $11.04 | $10.87 | $10.90 | $10.90 | 4,191 |
| 2023-04-21 | $10.93 | $11.04 | $10.75 | $10.87 | $10.87 | 4,561 |
| 2023-04-20 | $10.95 | $11.06 | $10.85 | $10.89 | $10.89 | 22,830 |
| 2023-04-19 | $11.16 | $11.36 | $10.96 | $11.03 | $11.03 | 17,502 |
| 2023-04-18 | $10.93 | $11.20 | $10.89 | $11.01 | $11.01 | 2,878 |
| 2023-04-17 | $10.92 | $10.92 | $10.89 | $10.92 | $10.92 | 10,144 |
| 2023-04-14 | $10.93 | $11.18 | $10.89 | $11.05 | $11.05 | 2,538 |
| 2023-04-13 | $10.86 | $10.98 | $10.80 | $10.90 | $10.90 | 2,910 |
| 2023-04-12 | $10.55 | $10.76 | $10.47 | $10.63 | $10.63 | 26,121 |
| 2023-04-11 | $10.56 | $10.56 | $10.43 | $10.51 | $10.51 | 10,305 |
| 2023-04-10 | $10.36 | $10.40 | $10.23 | $10.40 | $10.40 | 9,133 |
| 2023-04-06 | $10.35 | $10.57 | $10.33 | $10.57 | $10.57 | 4,509 |
| 2023-04-05 | $10.29 | $10.29 | $10.16 | $10.25 | $10.25 | 14,249 |
| 2023-04-04 | $10.41 | $10.43 | $10.39 | $10.39 | $10.39 | 4,642 |
| 2023-04-03 | $10.54 | $10.54 | $10.33 | $10.43 | $10.43 | 5,987 |
| 2023-03-31 | $10.47 | $10.47 | $10.39 | $10.41 | $10.41 | 11,770 |
| 2023-03-30 | $10.47 | $10.50 | $10.41 | $10.50 | $10.50 | 14,078 |
| 2023-03-29 | $10.29 | $10.30 | $10.22 | $10.30 | $10.30 | 10,977 |
| 2023-03-28 | $10.11 | $10.15 | $10.07 | $10.10 | $10.10 | 2,880 |
| 2023-03-27 | $10.13 | $10.13 | $10.00 | $10.07 | $10.07 | 30,863 |
| 2023-03-24 | $9.87 | $9.95 | $9.85 | $9.89 | $9.89 | 7,130 |
| 2023-03-23 | $10.02 | $10.09 | $9.91 | $9.91 | $9.91 | 5,265 |
| 2023-03-22 | $10.01 | $10.12 | $9.99 | $9.99 | $9.99 | 6,838 |
| 2023-03-21 | $10.05 | $10.07 | $9.97 | $10.07 | $10.07 | 11,600 |
| 2023-03-20 | $9.93 | $10.00 | $9.91 | $9.99 | $9.99 | 7,912 |
| 2023-03-17 | $9.77 | $9.98 | $9.77 | $9.85 | $9.85 | 8,911 |
| 2023-03-16 | $9.73 | $9.90 | $9.71 | $9.90 | $9.90 | 10,940 |
| 2023-03-15 | $9.76 | $9.80 | $9.55 | $9.63 | $9.63 | 4,220 |
| 2023-03-14 | $9.93 | $9.97 | $9.90 | $9.90 | $9.90 | 8,291 |
| 2023-03-13 | $9.88 | $9.97 | $9.85 | $9.87 | $9.87 | 12,701 |
| 2023-03-10 | $9.79 | $9.85 | $9.71 | $9.75 | $9.75 | 11,038 |
| 2023-03-09 | $9.72 | $9.82 | $9.63 | $9.65 | $9.65 | 6,995 |
| 2023-03-08 | $9.69 | $9.81 | $9.67 | $9.67 | $9.67 | 5,920 |
| 2023-03-07 | $9.88 | $9.88 | $9.65 | $9.67 | $9.67 | 11,942 |
| 2023-03-06 | $9.87 | $9.89 | $9.78 | $9.83 | $9.83 | 3,806 |
| 2023-03-03 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 4,904 |
| 2023-03-02 | $9.86 | $10.13 | $9.76 | $9.81 | $9.64 | 4,337 |
| 2023-03-01 | $9.97 | $10.06 | $9.97 | $10.00 | $9.83 | 7,821 |
| 2023-02-28 | $10.24 | $10.24 | $10.21 | $10.21 | $10.04 | 6,543 |
| 2023-02-27 | $10.10 | $10.33 | $10.10 | $10.20 | $10.03 | 4,605 |
| 2023-02-24 | $9.92 | $10.06 | $9.81 | $9.93 | $9.76 | 7,520 |
| 2023-02-23 | $10.04 | $10.16 | $9.95 | $10.07 | $9.90 | 3,392 |
| 2023-02-22 | $10.15 | $10.15 | $10.07 | $10.07 | $9.90 | 5,004 |
| 2023-02-21 | $10.13 | $10.36 | $10.13 | $10.24 | $10.07 | 5,598 |
| 2023-02-17 | $10.35 | $10.35 | $10.14 | $10.14 | $9.97 | 2,346 |
| 2023-02-16 | $10.01 | $10.15 | $10.01 | $10.09 | $9.92 | 3,813 |
| 2023-02-15 | $10.37 | $10.42 | $10.28 | $10.37 | $10.20 | 5,409 |
| 2023-02-14 | $10.45 | $10.47 | $10.33 | $10.42 | $10.42 | 11,191 |
| 2023-02-13 | $10.41 | $10.41 | $10.29 | $10.37 | $10.37 | 9,597 |
| 2023-02-10 | $10.53 | $10.84 | $10.42 | $10.45 | $10.45 | 3,541 |
| 2023-02-09 | $10.70 | $10.70 | $10.49 | $10.49 | $10.49 | 8,152 |
| 2023-02-08 | $10.56 | $10.57 | $10.40 | $10.51 | $10.51 | 3,383 |
| 2023-02-07 | $10.29 | $10.46 | $10.29 | $10.46 | $10.46 | 3,252 |
| 2023-02-06 | $10.36 | $10.40 | $10.34 | $10.34 | $10.34 | 7,635 |
| 2023-02-03 | $10.58 | $10.66 | $10.53 | $10.62 | $10.62 | 6,668 |
| 2023-02-02 | $10.82 | $10.96 | $10.79 | $10.94 | $10.94 | 5,180 |
| 2023-02-01 | $10.50 | $10.57 | $10.44 | $10.57 | $10.57 | 3,375 |
| 2023-01-31 | $10.16 | $10.35 | $10.16 | $10.31 | $10.31 | 3,343 |
| 2023-01-30 | $10.57 | $10.57 | $10.41 | $10.41 | $10.41 | 9,830 |
| 2023-01-27 | $10.52 | $10.62 | $10.52 | $10.59 | $10.59 | 15,319 |
| 2023-01-26 | $10.51 | $10.57 | $10.42 | $10.57 | $10.57 | 5,742 |
| 2023-01-25 | $10.43 | $10.52 | $10.36 | $10.47 | $10.47 | 16,943 |
| 2023-01-24 | $10.45 | $10.56 | $10.44 | $10.46 | $10.46 | 8,855 |
| 2023-01-23 | $10.42 | $10.56 | $10.33 | $10.45 | $10.45 | 23,622 |
| 2023-01-20 | $10.47 | $10.54 | $10.38 | $10.52 | $10.52 | 20,655 |
| 2023-01-19 | $10.59 | $10.59 | $10.31 | $10.40 | $10.40 | 8,652 |
| 2023-01-18 | $10.95 | $10.95 | $10.68 | $10.77 | $10.77 | 2,880 |
| 2023-01-17 | $10.85 | $10.85 | $10.72 | $10.72 | $10.72 | 22,226 |
| 2023-01-13 | $10.94 | $11.04 | $10.87 | $10.97 | $10.97 | 30,014 |
| 2023-01-12 | $10.61 | $10.73 | $10.57 | $10.72 | $10.72 | 10,065 |
| 2023-01-11 | $10.14 | $10.20 | $10.07 | $10.14 | $10.14 | 4,424 |
| 2023-01-10 | $10.07 | $10.12 | $10.02 | $10.07 | $10.07 | 6,944 |
| 2023-01-09 | $10.06 | $10.13 | $9.90 | $9.90 | $9.90 | 25,677 |
| 2023-01-06 | $9.71 | $10.00 | $9.71 | $10.00 | $10.00 | 26,700 |
| 2023-01-05 | $9.64 | $9.73 | $9.55 | $9.71 | $9.71 | 14,494 |
| 2023-01-04 | $9.65 | $9.79 | $9.51 | $9.71 | $9.71 | 41,961 |
| 2023-01-03 | $9.42 | $9.56 | $9.30 | $9.56 | $9.56 | 22,154 |
| 2022-12-30 | $8.93 | $9.39 | $8.93 | $9.09 | $9.09 | 10,316 |
| 2022-12-29 | $9.32 | $9.50 | $9.28 | $9.28 | $9.28 | 12,205 |
| 2022-12-28 | $9.28 | $9.60 | $9.28 | $9.35 | $9.35 | 15,239 |
| 2022-12-27 | $9.62 | $9.69 | $9.20 | $9.43 | $9.43 | 69,386 |
| 2022-12-23 | $9.60 | $9.70 | $8.96 | $9.51 | $9.51 | 16,581 |
| 2022-12-22 | $9.35 | $9.57 | $9.21 | $9.21 | $9.21 | 15,148 |
| 2022-12-21 | $9.29 | $9.66 | $9.26 | $9.35 | $9.35 | 19,418 |
| 2022-12-20 | $9.16 | $9.45 | $9.06 | $9.06 | $9.06 | 8,146 |
| 2022-12-19 | $9.27 | $9.32 | $9.20 | $9.25 | $9.25 | 40,970 |
| 2022-12-16 | $9.35 | $9.57 | $9.18 | $9.20 | $9.20 | 11,396 |
| 2022-12-15 | $9.57 | $9.74 | $9.40 | $9.62 | $9.62 | 15,219 |
| 2022-12-14 | $9.50 | $9.67 | $9.46 | $9.54 | $9.54 | 16,823 |
| 2022-12-13 | $9.77 | $9.78 | $9.53 | $9.64 | $9.64 | 23,062 |
| 2022-12-12 | $9.43 | $9.57 | $9.30 | $9.44 | $9.44 | 14,103 |
| 2022-12-09 | $9.42 | $9.69 | $9.21 | $9.21 | $9.21 | 12,618 |
| 2022-12-08 | $9.31 | $9.41 | $9.22 | $9.22 | $9.22 | 10,143 |
| 2022-12-07 | $9.40 | $9.77 | $9.20 | $9.50 | $9.50 | 18,772 |
| 2022-12-06 | $9.36 | $9.69 | $9.22 | $9.22 | $9.22 | 35,362 |
| 2022-12-05 | $9.46 | $9.77 | $9.23 | $9.37 | $9.37 | 24,379 |
| 2022-12-02 | $9.56 | $9.66 | $9.39 | $9.60 | $9.60 | 13,083 |
| 2022-12-01 | $9.61 | $9.61 | $9.35 | $9.44 | $9.44 | 16,936 |
| 2022-11-30 | $9.21 | $9.41 | $9.08 | $9.25 | $9.25 | 48,029 |
| 2022-11-29 | $9.06 | $9.23 | $9.00 | $9.08 | $9.08 | 20,627 |
| 2022-11-28 | $9.24 | $9.25 | $9.07 | $9.21 | $9.21 | 23,958 |
| 2022-11-25 | $9.21 | $9.37 | $9.21 | $9.37 | $9.37 | 23,080 |
| 2022-11-23 | $9.10 | $9.38 | $9.08 | $9.10 | $9.10 | 69,329 |
| 2022-11-22 | $8.97 | $9.16 | $8.90 | $9.10 | $9.10 | 18,183 |
| 2022-11-21 | $8.93 | $8.97 | $8.78 | $8.89 | $8.89 | 16,919 |
| 2022-11-18 | $8.95 | $9.19 | $8.81 | $8.85 | $8.85 | 11,108 |
| 2022-11-17 | $8.78 | $9.01 | $8.78 | $8.81 | $8.81 | 9,585 |
| 2022-11-16 | $8.77 | $8.98 | $8.72 | $8.77 | $8.77 | 8,761 |
| 2022-11-15 | $9.05 | $9.18 | $8.87 | $9.02 | $9.02 | 17,109 |
| 2022-11-14 | $8.93 | $9.13 | $8.91 | $8.94 | $8.94 | 14,718 |
| 2022-11-11 | $9.01 | $9.51 | $8.74 | $9.51 | $9.51 | 36,364 |
| 2022-11-10 | $8.68 | $9.57 | $8.68 | $9.10 | $9.10 | 18,685 |
| 2022-11-09 | $8.24 | $8.31 | $8.14 | $8.23 | $8.23 | 27,803 |
| 2022-11-08 | $8.13 | $8.28 | $8.13 | $8.16 | $8.16 | 8,105 |
| 2022-11-07 | $8.27 | $8.28 | $8.17 | $8.26 | $8.26 | 26,914 |
| 2022-11-04 | $7.99 | $8.43 | $7.98 | $8.11 | $8.11 | 18,899 |
| 2022-11-03 | $7.83 | $7.97 | $7.68 | $7.90 | $7.90 | 20,772 |
| 2022-11-02 | $8.17 | $8.30 | $7.97 | $7.98 | $7.98 | 5,256 |
| 2022-11-01 | $8.22 | $8.25 | $8.03 | $8.09 | $8.09 | 7,492 |
| 2022-10-31 | $8.07 | $8.09 | $7.85 | $7.86 | $7.86 | 13,106 |
| 2022-10-28 | $8.21 | $8.31 | $8.12 | $8.22 | $8.22 | 11,712 |
| 2022-10-27 | $8.35 | $8.66 | $8.29 | $8.29 | $8.29 | 27,965 |
| 2022-10-26 | $8.32 | $8.76 | $8.21 | $8.49 | $8.49 | 19,459 |
| 2022-10-25 | $7.92 | $8.39 | $7.92 | $8.13 | $8.13 | 12,776 |
| 2022-10-24 | $7.80 | $7.98 | $7.70 | $7.75 | $7.75 | 32,879 |
| 2022-10-21 | $7.34 | $7.64 | $7.32 | $7.54 | $7.54 | 8,590 |
| 2022-10-20 | $7.66 | $7.75 | $7.51 | $7.60 | $7.60 | 21,147 |
| 2022-10-19 | $7.56 | $7.89 | $7.42 | $7.67 | $7.67 | 72,144 |
| 2022-10-18 | $7.81 | $7.97 | $7.57 | $7.83 | $7.83 | 14,244 |
| 2022-10-17 | $7.86 | $7.97 | $7.86 | $7.97 | $7.97 | 47,731 |
| 2022-10-14 | $7.65 | $7.65 | $7.37 | $7.49 | $7.49 | 13,102 |
| 2022-10-13 | $7.24 | $7.81 | $7.23 | $7.51 | $7.51 | 21,914 |
| 2022-10-12 | $6.96 | $7.30 | $6.94 | $7.01 | $7.01 | 60,700 |
| 2022-10-11 | $7.25 | $7.35 | $7.19 | $7.19 | $7.19 | 16,959 |
| 2022-10-10 | $7.34 | $7.37 | $7.29 | $7.36 | $7.36 | 16,653 |
| 2022-10-07 | $7.37 | $7.57 | $7.24 | $7.46 | $7.46 | 24,625 |
| 2022-10-06 | $7.63 | $7.67 | $7.56 | $7.56 | $7.56 | 6,328 |
| 2022-10-05 | $7.63 | $7.84 | $7.58 | $7.84 | $7.84 | 12,700 |
| 2022-10-04 | $7.90 | $8.15 | $7.85 | $8.02 | $8.02 | 5,242 |
| 2022-10-03 | $7.44 | $7.81 | $7.44 | $7.72 | $7.72 | 23,152 |
| 2022-09-30 | $7.25 | $7.52 | $7.25 | $7.29 | $7.29 | 11,289 |
| 2022-09-29 | $6.98 | $7.29 | $6.92 | $7.14 | $7.14 | 9,837 |
| 2022-09-28 | $6.97 | $7.33 | $6.97 | $7.30 | $7.30 | 18,532 |
| 2022-09-27 | $7.09 | $7.25 | $6.92 | $6.92 | $6.92 | 14,653 |
| 2022-09-26 | $7.26 | $7.26 | $7.00 | $7.15 | $7.15 | 25,772 |
| 2022-09-23 | $7.89 | $7.89 | $7.50 | $7.59 | $7.59 | 11,390 |
| 2022-09-22 | $8.00 | $8.13 | $7.97 | $8.05 | $8.05 | 12,912 |
| 2022-09-21 | $8.05 | $8.19 | $7.98 | $8.19 | $8.19 | 15,108 |
| 2022-09-20 | $8.00 | $8.14 | $7.90 | $8.11 | $8.11 | 18,433 |
| 2022-09-19 | $7.84 | $8.54 | $7.84 | $8.22 | $8.22 | 8,392 |
| 2022-09-16 | $8.22 | $8.40 | $8.17 | $8.40 | $8.40 | 12,121 |
| 2022-09-15 | $8.22 | $8.42 | $8.14 | $8.37 | $8.37 | 78,754 |
| 2022-09-14 | $8.14 | $8.18 | $7.96 | $8.18 | $8.18 | 34,044 |
| 2022-09-13 | $8.47 | $8.55 | $8.09 | $8.29 | $8.29 | 7,025 |
| 2022-09-12 | $8.63 | $8.96 | $8.63 | $8.71 | $8.71 | 26,675 |
| 2022-09-09 | $8.18 | $8.27 | $8.17 | $8.26 | $8.26 | 31,501 |
| 2022-09-08 | $8.14 | $8.16 | $7.90 | $8.16 | $8.16 | 11,932 |
| 2022-09-07 | $8.02 | $8.19 | $7.98 | $8.19 | $8.19 | 21,533 |
| 2022-09-06 | $8.23 | $8.25 | $8.13 | $8.16 | $8.16 | 29,289 |
| 2022-09-02 | $7.86 | $8.13 | $7.86 | $7.88 | $7.88 | 9,666 |
| 2022-09-01 | $8.38 | $8.38 | $8.28 | $8.35 | $8.35 | 6,361 |
| 2022-08-31 | $8.60 | $8.60 | $8.49 | $8.56 | $8.56 | 7,543 |
| 2022-08-30 | $8.73 | $8.73 | $8.60 | $8.72 | $8.72 | 25,793 |
| 2022-08-29 | $8.70 | $9.22 | $8.58 | $8.72 | $8.72 | 25,793 |
| 2022-08-26 | $8.91 | $8.91 | $8.70 | $8.72 | $8.72 | 12,425 |
| 2022-08-25 | $8.83 | $8.90 | $8.79 | $8.90 | $8.90 | 33,764 |
| 2022-08-24 | $8.94 | $9.50 | $8.88 | $8.97 | $8.97 | 15,222 |
| 2022-08-23 | $9.14 | $9.20 | $9.05 | $9.17 | $9.17 | 3,785 |
| 2022-08-22 | $9.07 | $9.15 | $9.06 | $9.06 | $9.06 | 7,607 |
| 2022-08-19 | $9.23 | $9.45 | $9.10 | $9.25 | $9.25 | 4,126 |
| 2022-08-18 | $9.46 | $9.76 | $9.46 | $9.53 | $9.48 | 6,053 |
| 2022-08-17 | $9.62 | $10.24 | $9.42 | $9.50 | $9.45 | 6,630 |
| 2022-08-16 | $9.81 | $10.27 | $9.81 | $10.27 | $10.22 | 3,014 |
| 2022-08-15 | $9.91 | $9.96 | $9.84 | $9.91 | $9.86 | 8,203 |
| 2022-08-12 | $9.88 | $9.92 | $9.88 | $9.91 | $9.86 | 7,354 |
| 2022-08-11 | $9.97 | $10.34 | $9.91 | $9.91 | $9.86 | 10,745 |
| 2022-08-10 | $9.91 | $10.33 | $9.90 | $10.15 | $10.10 | 9,039 |
| 2022-08-09 | $9.78 | $9.78 | $9.59 | $9.63 | $9.58 | 10,437 |
| 2022-08-08 | $10.00 | $10.05 | $9.94 | $9.98 | $9.93 | 24,144 |
| 2022-08-05 | $9.87 | $9.93 | $9.85 | $9.90 | $9.85 | 8,203 |
| 2022-08-04 | $10.01 | $10.21 | $10.01 | $10.21 | $10.16 | 28,321 |
| 2022-08-03 | $10.47 | $10.47 | $10.03 | $10.14 | $10.09 | 1,781 |
| 2022-08-02 | $10.10 | $10.15 | $9.89 | $9.91 | $9.86 | 7,858 |
| 2022-08-01 | $10.66 | $10.68 | $10.47 | $10.47 | $10.42 | 26,602 |
| 2022-07-29 | $10.24 | $10.41 | $10.21 | $10.41 | $10.36 | 8,405 |
| 2022-07-28 | $10.21 | $10.28 | $10.21 | $10.28 | $10.22 | 22,891 |
| 2022-07-27 | $10.00 | $10.24 | $9.95 | $10.15 | $10.10 | 14,380 |
| 2022-07-26 | $9.91 | $10.57 | $9.89 | $9.92 | $9.87 | 10,221 |
| 2022-07-25 | $10.11 | $10.14 | $9.91 | $10.08 | $10.03 | 37,606 |
| 2022-07-22 | $10.00 | $10.04 | $9.91 | $9.91 | $9.86 | 8,768 |
| 2022-07-21 | $9.82 | $9.93 | $9.74 | $9.93 | $9.88 | 6,773 |
| 2022-07-20 | $9.71 | $9.73 | $9.64 | $9.67 | $9.62 | 2,677 |
| 2022-07-19 | $9.70 | $9.76 | $9.70 | $9.70 | $9.65 | 5,216 |
| 2022-07-18 | $9.53 | $9.65 | $9.44 | $9.47 | $9.42 | 19,609 |
| 2022-07-15 | $9.12 | $9.35 | $9.10 | $9.35 | $9.30 | 29,877 |
| 2022-07-14 | $8.85 | $9.06 | $8.85 | $8.86 | $8.82 | 14,177 |
| 2022-07-13 | $9.08 | $9.14 | $8.97 | $9.14 | $9.10 | 5,934 |
| 2022-07-12 | $9.07 | $9.15 | $9.07 | $9.15 | $9.11 | 5,190 |
| 2022-07-11 | $9.01 | $9.07 | $8.85 | $8.95 | $8.91 | 62,780 |
| 2022-07-08 | $9.08 | $9.22 | $9.02 | $9.11 | $9.07 | 42,125 |
| 2022-07-07 | $9.15 | $9.15 | $9.06 | $9.09 | $9.05 | 8,974 |
| 2022-07-06 | $9.40 | $9.40 | $8.78 | $9.05 | $9.01 | 10,763 |
| 2022-07-05 | $8.79 | $8.86 | $8.61 | $8.85 | $8.81 | 20,182 |
| 2022-07-01 | $9.34 | $9.34 | $8.81 | $9.02 | $8.98 | 136,897 |
| 2022-06-30 | $9.02 | $9.50 | $8.96 | $8.97 | $8.93 | 8,416 |
| 2022-06-29 | $9.21 | $9.52 | $9.06 | $9.29 | $9.24 | 21,068 |
| 2022-06-28 | $9.48 | $9.48 | $9.16 | $9.38 | $9.33 | 24,986 |
| 2022-06-27 | $9.39 | $9.85 | $9.31 | $9.46 | $9.41 | 89,371 |
| 2022-06-24 | $9.17 | $9.64 | $9.12 | $9.22 | $9.18 | 13,561 |
| 2022-06-23 | $9.28 | $9.41 | $8.96 | $9.18 | $9.14 | 37,075 |
| 2022-06-22 | $9.46 | $9.48 | $8.94 | $9.18 | $9.14 | 21,547 |
| 2022-06-21 | $9.42 | $9.50 | $9.22 | $9.36 | $9.31 | 6,032 |
| 2022-06-17 | $9.70 | $9.78 | $9.60 | $9.61 | $9.56 | 18,194 |
| 2022-06-16 | $9.70 | $9.87 | $9.64 | $9.68 | $9.63 | 57,148 |
| 2022-06-15 | $9.93 | $10.79 | $9.93 | $10.00 | $9.95 | 17,781 |
| 2022-06-14 | $9.70 | $9.79 | $9.59 | $9.59 | $9.54 | 25,330 |
| 2022-06-13 | $9.75 | $9.75 | $9.58 | $9.61 | $9.56 | 20,845 |
| 2022-06-10 | $10.45 | $10.45 | $9.96 | $9.97 | $9.92 | 13,343 |
| 2022-06-09 | $10.55 | $10.65 | $10.45 | $10.45 | $10.40 | 19,635 |
| 2022-06-08 | $10.70 | $11.28 | $10.59 | $10.59 | $10.54 | 8,722 |
| 2022-06-07 | $10.78 | $10.83 | $10.69 | $10.77 | $10.72 | 9,708 |
| 2022-06-06 | $10.86 | $10.87 | $10.82 | $10.83 | $10.77 | 6,013 |
| 2022-06-03 | $10.71 | $10.77 | $10.44 | $10.74 | $10.69 | 4,158 |
| 2022-06-02 | $10.81 | $10.92 | $10.53 | $10.74 | $10.68 | 9,144 |
| 2022-06-01 | $10.64 | $10.73 | $10.42 | $10.53 | $10.47 | 26,598 |
| 2022-05-31 | $10.57 | $10.77 | $10.42 | $10.52 | $10.47 | 12,774 |
| 2022-05-27 | $10.74 | $10.76 | $10.69 | $10.69 | $10.64 | 7,307 |
| 2022-05-26 | $10.64 | $10.92 | $10.58 | $10.92 | $10.87 | 12,162 |
| 2022-05-25 | $10.40 | $10.61 | $10.36 | $10.47 | $10.42 | 85,704 |
| 2022-05-24 | $10.39 | $10.73 | $10.39 | $10.57 | $10.52 | 3,927 |
| 2022-05-23 | $10.54 | $10.54 | $10.40 | $10.47 | $10.42 | 14,768 |
| 2022-05-20 | $10.49 | $10.49 | $10.20 | $10.39 | $10.34 | 8,858 |
| 2022-05-19 | $10.05 | $10.21 | $10.05 | $10.21 | $10.16 | 13,359 |
| 2022-05-18 | $10.04 | $10.10 | $9.92 | $9.94 | $9.89 | 20,345 |
| 2022-05-17 | $10.06 | $10.22 | $9.92 | $10.22 | $10.17 | 10,756 |
| 2022-05-16 | $9.88 | $9.98 | $9.85 | $9.95 | $9.90 | 8,677 |
| 2022-05-13 | $9.76 | $9.85 | $9.75 | $9.81 | $9.76 | 5,594 |
| 2022-05-12 | $9.62 | $9.76 | $9.54 | $9.57 | $9.52 | 17,910 |
| 2022-05-11 | $9.77 | $9.80 | $9.59 | $9.64 | $9.59 | 20,089 |
| 2022-05-10 | $9.81 | $9.89 | $9.76 | $9.80 | $9.75 | 9,592 |
| 2022-05-09 | $9.69 | $9.75 | $9.51 | $9.64 | $9.59 | 14,515 |
| 2022-05-06 | $10.02 | $10.11 | $9.91 | $10.01 | $9.96 | 4,918 |
| 2022-05-05 | $10.51 | $10.51 | $10.05 | $10.31 | $10.26 | 21,336 |
| 2022-05-04 | $10.28 | $10.54 | $10.25 | $10.52 | $10.47 | 5,793 |
| 2022-05-03 | $10.59 | $10.71 | $10.35 | $10.58 | $10.53 | 35,912 |
| 2022-05-02 | $10.45 | $10.45 | $9.94 | $10.24 | $10.19 | 10,750 |
| 2022-04-29 | $10.36 | $10.52 | $10.10 | $10.31 | $10.26 | 8,688 |
| 2022-04-28 | $10.28 | $10.40 | $10.05 | $10.05 | $10.00 | 12,547 |
| 2022-04-27 | $10.40 | $10.40 | $10.01 | $10.08 | $10.03 | 24,419 |
| 2022-04-26 | $10.63 | $10.72 | $10.53 | $10.53 | $10.48 | 34,574 |
| 2022-04-25 | $10.56 | $10.64 | $10.40 | $10.53 | $10.48 | 34,574 |
| 2022-04-22 | $10.79 | $10.79 | $10.40 | $10.62 | $10.57 | 17,189 |
| 2022-04-21 | $10.95 | $10.95 | $10.67 | $10.68 | $10.63 | 5,763 |
| 2022-04-20 | $10.63 | $10.82 | $10.47 | $10.82 | $10.77 | 13,501 |
| 2022-04-19 | $10.54 | $10.69 | $10.41 | $10.69 | $10.64 | 68,591 |
| 2022-04-18 | $10.78 | $10.96 | $10.47 | $10.49 | $10.44 | 5,012 |
| 2022-04-14 | $10.52 | $10.60 | $10.32 | $10.47 | $10.42 | 3,864 |
| 2022-04-13 | $10.45 | $10.45 | $10.38 | $10.42 | $10.36 | 3,796 |
| 2022-04-12 | $10.61 | $10.86 | $10.50 | $10.86 | $10.81 | 4,560 |
| 2022-04-11 | $10.77 | $10.79 | $10.37 | $10.79 | $10.74 | 8,822 |
| 2022-04-08 | $10.29 | $10.83 | $10.29 | $10.77 | $10.72 | 17,976 |
| 2022-04-07 | $10.27 | $10.50 | $10.08 | $10.33 | $10.27 | 31,348 |
| 2022-04-06 | $10.31 | $10.52 | $10.29 | $10.29 | $10.24 | 4,283 |
| 2022-04-05 | $10.20 | $10.41 | $10.07 | $10.41 | $10.36 | 6,256 |
| 2022-04-04 | $10.19 | $10.37 | $10.04 | $10.37 | $10.32 | 19,101 |
| 2022-04-01 | $9.90 | $9.97 | $9.83 | $9.91 | $9.86 | 8,010 |
| 2022-03-31 | $9.93 | $10.34 | $9.93 | $9.97 | $9.92 | 7,851 |
| 2022-03-30 | $10.17 | $10.29 | $10.17 | $10.29 | $10.24 | 3,497 |
| 2022-03-29 | $10.28 | $10.73 | $10.18 | $10.73 | $10.68 | 4,672 |
| 2022-03-28 | $10.07 | $10.50 | $10.06 | $10.45 | $10.40 | 8,278 |
| 2022-03-25 | $10.19 | $10.28 | $10.11 | $10.11 | $10.06 | 20,520 |
| 2022-03-24 | $10.44 | $10.52 | $10.33 | $10.50 | $10.45 | 14,120 |
| 2022-03-23 | $10.63 | $10.63 | $10.53 | $10.55 | $10.50 | 7,531 |
| 2022-03-22 | $10.91 | $11.00 | $10.87 | $10.94 | $10.89 | 9,548 |
| 2022-03-21 | $10.86 | $10.86 | $10.56 | $10.56 | $10.51 | 6,535 |
| 2022-03-18 | $10.67 | $11.05 | $10.67 | $11.04 | $10.99 | 66,396 |
| 2022-03-17 | $10.37 | $10.61 | $10.37 | $10.54 | $10.48 | 4,913 |
| 2022-03-16 | $10.51 | $10.61 | $10.41 | $10.61 | $10.56 | 2,804 |
| 2022-03-15 | $10.10 | $10.12 | $9.98 | $10.04 | $9.99 | 38,496 |
| 2022-03-14 | $10.15 | $10.35 | $10.15 | $10.23 | $10.18 | 2,665 |
| 2022-03-11 | $9.99 | $10.04 | $9.93 | $9.93 | $9.88 | 13,127 |
| 2022-03-10 | $9.79 | $10.34 | $9.79 | $10.00 | $9.95 | 7,141 |
| 2022-03-09 | $9.76 | $10.32 | $9.64 | $9.90 | $9.85 | 9,324 |
| 2022-03-08 | $9.48 | $10.20 | $9.48 | $9.88 | $9.83 | 8,736 |
| 2022-03-07 | $10.00 | $10.40 | $9.69 | $9.89 | $9.84 | 147,489 |
| 2022-03-04 | $9.95 | $10.11 | $9.60 | $9.60 | $9.55 | 471,116 |
| 2022-03-03 | $10.24 | $10.56 | $9.60 | $9.87 | $9.82 | 18,201 |
| 2022-03-02 | $10.16 | $10.41 | $10.05 | $10.32 | $10.26 | 19,841 |
| 2022-03-01 | $10.12 | $10.45 | $10.00 | $10.45 | $10.40 | 30,426 |
| 2022-02-28 | $10.51 | $10.70 | $10.37 | $10.70 | $10.65 | 8,448 |
| 2022-02-25 | $10.15 | $10.66 | $10.14 | $10.46 | $10.41 | 8,186 |
| 2022-02-24 | $10.25 | $10.47 | $10.10 | $10.47 | $10.42 | 17,267 |
| 2022-02-23 | $10.84 | $11.03 | $10.45 | $11.03 | $10.98 | 7,583 |
| 2022-02-22 | $10.75 | $11.17 | $10.75 | $11.17 | $11.12 | 21,855 |
| 2022-02-18 | $10.86 | $10.95 | $10.68 | $10.95 | $10.90 | 11,219 |
| 2022-02-17 | $10.96 | $11.11 | $10.83 | $11.11 | $11.06 | 3,186 |
| 2022-02-16 | $11.06 | $11.08 | $10.75 | $11.04 | $10.98 | 3,185 |
| 2022-02-15 | $11.13 | $11.14 | $10.83 | $11.03 | $10.98 | 2,420 |
| 2022-02-14 | $10.98 | $11.45 | $10.98 | $11.07 | $11.02 | 22,973 |
| 2022-02-11 | $11.27 | $11.45 | $11.15 | $11.25 | $11.20 | 5,081 |
| 2022-02-10 | $11.35 | $11.35 | $10.97 | $11.25 | $11.20 | 4,120 |
| 2022-02-09 | $11.34 | $11.45 | $11.07 | $11.40 | $11.34 | 6,251 |
| 2022-02-08 | $11.31 | $11.38 | $11.12 | $11.12 | $11.06 | 7,040 |
| 2022-02-07 | $11.44 | $11.45 | $11.30 | $11.40 | $11.34 | 7,214 |
| 2022-02-04 | $11.30 | $11.30 | $11.10 | $11.25 | $11.20 | 19,849 |
| 2022-02-03 | $11.55 | $11.71 | $11.40 | $11.40 | $11.34 | 5,488 |
| 2022-02-02 | $11.67 | $12.17 | $11.67 | $11.80 | $11.74 | 13,728 |
| 2022-02-01 | $11.49 | $11.86 | $11.24 | $11.56 | $11.50 | 4,551 |
| 2022-01-31 | $11.32 | $11.53 | $11.13 | $11.13 | $11.08 | 4,910 |
| 2022-01-28 | $11.17 | $11.32 | $10.87 | $11.21 | $11.15 | 6,743 |
| 2022-01-27 | $11.07 | $11.28 | $10.83 | $11.28 | $11.22 | 10,316 |
| 2022-01-26 | $11.45 | $11.57 | $11.08 | $11.08 | $11.03 | 6,434 |
| 2022-01-25 | $10.94 | $11.32 | $10.80 | $11.32 | $11.26 | 11,627 |
| 2022-01-24 | $11.44 | $11.44 | $10.95 | $11.19 | $11.13 | 23,592 |
| 2022-01-21 | $11.90 | $12.19 | $11.89 | $12.19 | $12.13 | 53,827 |
| 2022-01-20 | $12.25 | $12.46 | $12.19 | $12.19 | $12.13 | 16,073 |
| 2022-01-19 | $12.19 | $12.32 | $12.06 | $12.21 | $12.15 | 35,539 |
| 2022-01-18 | $12.13 | $12.21 | $11.87 | $12.21 | $12.15 | 35,539 |
| 2022-01-14 | $12.48 | $12.50 | $12.13 | $12.13 | $12.07 | 5,593 |
| 2022-01-13 | $12.54 | $12.62 | $12.21 | $12.55 | $12.48 | 7,845 |
| 2022-01-12 | $12.50 | $12.71 | $12.45 | $12.71 | $12.65 | 31,807 |
| 2022-01-11 | $12.83 | $13.01 | $12.60 | $12.81 | $12.75 | 6,060 |
| 2022-01-10 | $12.89 | $13.02 | $12.49 | $13.02 | $12.96 | 15,745 |
| 2022-01-07 | $13.18 | $13.40 | $12.93 | $13.39 | $13.32 | 11,351 |
| 2022-01-06 | $12.91 | $13.40 | $12.91 | $13.21 | $13.14 | 7,530 |
| 2022-01-05 | $12.80 | $13.58 | $12.80 | $13.40 | $13.33 | 5,446 |
| 2022-01-04 | $13.45 | $13.48 | $13.15 | $13.35 | $13.28 | 8,162 |
| 2022-01-03 | $13.25 | $13.44 | $13.07 | $13.44 | $13.37 | 17,196 |
| 2021-12-31 | $12.94 | $13.43 | $12.81 | $13.42 | $13.35 | 11,588 |
| 2021-12-30 | $13.03 | $13.43 | $12.91 | $13.43 | $13.36 | 4,443 |
| 2021-12-29 | $13.16 | $13.45 | $13.16 | $13.43 | $13.36 | 13,116 |
| 2021-12-28 | $12.86 | $13.45 | $12.74 | $13.45 | $13.38 | 3,476 |
| 2021-12-27 | $12.73 | $13.20 | $12.73 | $13.20 | $13.14 | 24,871 |
| 2021-12-23 | $13.00 | $13.20 | $13.00 | $13.20 | $13.14 | 13,279 |
| 2021-12-22 | $13.00 | $13.20 | $12.70 | $12.93 | $12.87 | 4,258 |
| 2021-12-21 | $12.55 | $13.15 | $12.33 | $12.94 | $12.88 | 5,820 |
| 2021-12-20 | $12.57 | $12.77 | $12.14 | $12.55 | $12.49 | 30,677 |
| 2021-12-17 | $12.70 | $12.79 | $12.21 | $12.61 | $12.54 | 11,003 |
| 2021-12-16 | $12.89 | $13.03 | $12.41 | $12.64 | $12.58 | 5,428 |
| 2021-12-15 | $12.12 | $12.71 | $12.10 | $12.71 | $12.65 | 2,785 |
| 2021-12-14 | $12.40 | $13.02 | $12.19 | $12.19 | $12.13 | 6,469 |
| 2021-12-13 | $12.39 | $13.10 | $12.30 | $12.30 | $12.24 | 9,316 |
| 2021-12-10 | $12.56 | $12.71 | $12.35 | $12.66 | $12.60 | 16,499 |
| 2021-12-09 | $12.50 | $12.70 | $12.35 | $12.56 | $12.49 | 12,873 |
| 2021-12-08 | $12.75 | $12.75 | $12.48 | $12.48 | $12.42 | 4,390 |
| 2021-12-07 | $12.24 | $12.50 | $12.10 | $12.22 | $12.16 | 11,458 |
| 2021-12-06 | $12.05 | $12.05 | $11.85 | $11.95 | $11.89 | 17,498 |
| 2021-12-03 | $12.04 | $12.24 | $11.74 | $12.04 | $11.98 | 8,352 |
| 2021-12-02 | $11.75 | $11.95 | $11.68 | $11.88 | $11.82 | 13,691 |
| 2021-12-01 | $11.61 | $11.91 | $11.57 | $11.87 | $11.81 | 32,477 |
| 2021-11-30 | $11.34 | $11.72 | $11.24 | $11.72 | $11.66 | 42,464 |
| 2021-11-29 | $11.82 | $11.89 | $11.61 | $11.61 | $11.55 | 2,726 |
| 2021-11-26 | $11.79 | $11.79 | $11.41 | $11.55 | $11.49 | 9,053 |
| 2021-11-24 | $11.72 | $12.10 | $11.67 | $11.89 | $11.83 | 12,110 |
| 2021-11-23 | $11.52 | $12.06 | $11.52 | $11.84 | $11.78 | 13,959 |
| 2021-11-22 | $12.06 | $12.10 | $11.68 | $12.08 | $12.02 | 20,712 |
| 2021-11-19 | $12.03 | $12.24 | $11.94 | $12.02 | $11.96 | 6,963 |
| 2021-11-18 | $11.98 | $12.30 | $11.98 | $12.09 | $12.03 | 11,877 |
| 2021-11-17 | $11.45 | $11.88 | $11.45 | $11.65 | $11.59 | 8,115 |
| 2021-11-16 | $11.59 | $11.72 | $11.52 | $11.72 | $11.66 | 4,741 |
| 2021-11-15 | $11.45 | $12.02 | $11.45 | $11.65 | $11.59 | 5,520 |
| 2021-11-12 | $11.45 | $12.19 | $11.45 | $11.70 | $11.64 | 4,973 |
| 2021-11-11 | $11.68 | $11.94 | $11.53 | $11.73 | $11.67 | 7,272 |
| 2021-11-10 | $11.65 | $11.83 | $11.48 | $11.65 | $11.59 | 5,064 |
| 2021-11-09 | $11.57 | $11.73 | $11.40 | $11.73 | $11.67 | 6,151 |
| 2021-11-08 | $11.56 | $11.91 | $11.56 | $11.73 | $11.67 | 8,606 |
| 2021-11-05 | $11.86 | $11.91 | $11.60 | $11.91 | $11.85 | 3,608 |
| 2021-11-04 | $11.83 | $11.98 | $11.48 | $11.48 | $11.42 | 11,707 |
| 2021-11-03 | $11.35 | $11.65 | $11.35 | $11.55 | $11.49 | 20,353 |
| 2021-11-02 | $11.34 | $11.83 | $11.34 | $11.67 | $11.61 | 9,444 |
| 2021-11-01 | $11.66 | $11.84 | $11.61 | $11.67 | $11.61 | 9,444 |
| 2021-10-29 | $12.27 | $12.44 | $11.86 | $12.36 | $12.30 | 7,088 |
| 2021-10-28 | $12.01 | $12.07 | $12.01 | $12.07 | $12.01 | 5,263 |
| 2021-10-27 | $11.90 | $12.27 | $11.77 | $12.27 | $12.21 | 7,429 |
| 2021-10-26 | $12.19 | $12.24 | $12.00 | $12.00 | $11.94 | 4,819 |
| 2021-10-25 | $11.89 | $11.96 | $11.57 | $11.57 | $11.51 | 1,397 |
| 2021-10-22 | $11.71 | $11.80 | $11.71 | $11.71 | $11.65 | 2,528 |
| 2021-10-21 | $11.77 | $11.90 | $11.49 | $11.90 | $11.84 | 8,006 |
| 2021-10-20 | $11.67 | $11.97 | $11.50 | $11.70 | $11.64 | 3,328 |
| 2021-10-19 | $11.55 | $12.17 | $11.46 | $11.82 | $11.76 | 10,028 |
| 2021-10-18 | $11.93 | $12.35 | $11.81 | $12.35 | $12.29 | 7,421 |
| 2021-10-15 | $11.59 | $11.78 | $11.59 | $11.78 | $11.72 | 1,414 |
| 2021-10-14 | $12.01 | $12.12 | $11.54 | $11.74 | $11.68 | 3,451 |
| 2021-10-13 | $11.48 | $12.02 | $11.48 | $12.02 | $11.96 | 3,277 |
| 2021-10-12 | $11.43 | $11.72 | $11.34 | $11.72 | $11.66 | 18,311 |
| 2021-10-11 | $11.79 | $11.92 | $11.32 | $11.47 | $11.41 | 6,468 |
| 2021-10-08 | $11.81 | $11.81 | $11.25 | $11.63 | $11.57 | 3,086 |
| 2021-10-07 | $11.77 | $12.04 | $11.77 | $11.81 | $11.75 | 2,423 |
| 2021-10-06 | $11.41 | $11.73 | $11.10 | $11.43 | $11.37 | 4,886 |
| 2021-10-05 | $11.82 | $12.05 | $11.62 | $12.05 | $11.99 | 6,435 |
| 2021-10-04 | $11.81 | $12.06 | $11.74 | $11.92 | $11.86 | 5,197 |
| 2021-10-01 | $12.04 | $12.04 | $11.48 | $11.48 | $11.42 | 3,289 |
| 2021-09-30 | $11.85 | $12.00 | $11.76 | $11.76 | $11.71 | 2,035 |
| 2021-09-29 | $11.92 | $12.11 | $11.85 | $12.05 | $11.99 | 2,143 |
| 2021-09-28 | $12.00 | $12.27 | $12.00 | $12.08 | $12.02 | 3,836 |
| 2021-09-27 | $12.60 | $12.66 | $12.20 | $12.50 | $12.44 | 2,088 |
| 2021-09-24 | $12.59 | $12.86 | $12.59 | $12.86 | $12.80 | 1,367 |
| 2021-09-23 | $12.66 | $13.00 | $12.66 | $12.80 | $12.74 | 5,706 |
| 2021-09-22 | $12.11 | $13.03 | $12.11 | $13.03 | $12.97 | 2,381 |
| 2021-09-21 | $12.63 | $12.63 | $12.28 | $12.35 | $12.29 | 1,805 |
| 2021-09-20 | $12.47 | $12.66 | $12.35 | $12.35 | $12.29 | 1,886 |
| 2021-09-17 | $13.01 | $13.01 | $12.44 | $12.75 | $12.69 | 4,232 |
| 2021-09-16 | $12.88 | $13.20 | $12.88 | $13.20 | $13.14 | 9,534 |
| 2021-09-15 | $12.96 | $13.14 | $12.96 | $13.05 | $12.99 | 227,946 |
| 2021-09-14 | $13.23 | $13.23 | $12.96 | $13.23 | $13.17 | 450,056 |
| 2021-09-13 | $13.02 | $13.23 | $12.70 | $13.23 | $13.17 | 99,712 |
| 2021-09-10 | $12.87 | $12.90 | $12.66 | $12.90 | $12.84 | 8,158 |
| 2021-09-09 | $12.77 | $13.02 | $12.55 | $12.55 | $12.49 | 3,314 |
| 2021-09-08 | $61.32 | $61.32 | $59.00 | $59.00 | $12.72 | 2,779 |
| 2021-09-07 | $63.14 | $64.25 | $61.00 | $64.20 | $13.84 | 5,046 |
| 2021-09-03 | $66.00 | $66.00 | $63.90 | $63.90 | $13.77 | 105,170 |
| 2021-09-02 | $68.60 | $68.66 | $66.50 | $68.66 | $14.80 | 7,433 |
| 2021-09-01 | $67.40 | $67.40 | $67.40 | $67.40 | $13.53 | 10,591 |
| 2021-08-31 | $67.15 | $67.15 | $65.82 | $65.82 | $13.21 | 2,742 |
| 2021-08-30 | $68.00 | $71.11 | $66.00 | $71.11 | $14.28 | 5,554 |
| 2021-08-27 | $70.73 | $70.73 | $64.71 | $64.71 | $12.99 | 2,216 |
| 2021-08-26 | $66.74 | $66.74 | $66.74 | $66.74 | $13.40 | 1,929 |
| 2021-08-25 | $66.63 | $67.28 | $66.63 | $67.28 | $13.51 | 45,551 |
| 2021-08-24 | $70.31 | $70.31 | $70.31 | $70.31 | $14.12 | 263 |
| 2021-08-23 | $70.31 | $70.31 | $70.31 | $70.31 | $14.12 | 2,336 |
| 2021-08-20 | $71.85 | $71.85 | $71.85 | $71.85 | $14.42 | 277 |
| 2021-08-19 | $71.85 | $71.85 | $71.85 | $71.85 | $14.42 | 872 |
| 2021-08-18 | $71.85 | $71.85 | $71.85 | $71.85 | $14.42 | 1,431 |
| 2021-08-17 | $69.07 | $69.07 | $69.07 | $69.07 | $13.87 | 867 |
| 2021-08-16 | $69.07 | $69.07 | $69.07 | $69.07 | $13.87 | 341 |
| 2021-08-13 | $69.07 | $69.07 | $69.07 | $69.07 | $13.87 | 784 |
| 2021-08-12 | $65.39 | $69.07 | $65.39 | $69.07 | $13.87 | 4,118 |
| 2021-08-11 | $64.59 | $64.59 | $64.59 | $64.59 | $12.97 | 2,160 |
| 2021-08-10 | $73.15 | $73.15 | $73.15 | $73.15 | $14.69 | 410 |
| 2021-08-09 | $73.15 | $73.15 | $73.15 | $73.15 | $14.69 | 1,278 |
| 2021-08-06 | $73.15 | $73.15 | $73.15 | $73.15 | $14.69 | 2,317 |
| 2021-08-05 | $65.25 | $65.25 | $65.25 | $65.25 | $13.10 | 997 |
| 2021-08-04 | $64.06 | $72.37 | $64.06 | $65.25 | $13.10 | 2,216 |
| 2021-08-03 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 1,071 |
| 2021-08-02 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 928 |
| 2021-07-30 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 1,158 |
| 2021-07-29 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 346 |
| 2021-07-28 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 604 |
| 2021-07-27 | $65.24 | $65.24 | $65.24 | $65.24 | $13.10 | 1,237 |
| 2021-07-26 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 789 |
| 2021-07-23 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 761 |
| 2021-07-22 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 590 |
| 2021-07-21 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 429 |
| 2021-07-20 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 849 |
| 2021-07-19 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 346 |
| 2021-07-16 | $64.99 | $64.99 | $64.99 | $64.99 | $13.05 | 1,422 |
| 2021-07-15 | $63.75 | $63.75 | $63.75 | $63.75 | $12.80 | 383 |
| 2021-07-14 | $63.75 | $63.75 | $63.75 | $63.75 | $12.80 | 2,063 |
| 2021-07-13 | $68.71 | $68.71 | $68.71 | $68.71 | $13.79 | 863 |
| 2021-07-12 | $68.71 | $68.71 | $68.71 | $68.71 | $13.79 | 1,472 |
| 2021-07-09 | $68.03 | $68.03 | $68.03 | $68.03 | $13.66 | 1,084 |
| 2021-07-08 | $68.03 | $68.03 | $68.03 | $68.03 | $13.66 | 992 |
| 2021-07-07 | $68.03 | $68.03 | $68.03 | $68.03 | $13.66 | 627 |
| 2021-07-06 | $68.03 | $68.03 | $68.03 | $68.03 | $13.66 | 2,082 |
| 2021-07-02 | $62.37 | $62.37 | $62.37 | $62.37 | $12.52 | 1,038 |
| 2021-07-01 | $67.56 | $67.56 | $67.56 | $67.56 | $13.56 | 1,061 |
| 2021-06-30 | $66.22 | $66.22 | $66.22 | $66.22 | $13.29 | 2,133 |
| 2021-06-29 | $62.55 | $62.55 | $62.55 | $62.55 | $12.56 | 1,357 |
| 2021-06-28 | $67.40 | $67.40 | $67.40 | $67.40 | $13.53 | 803 |
| 2021-06-25 | $67.40 | $67.40 | $67.40 | $67.40 | $13.53 | 2,603 |
| 2021-06-24 | $66.79 | $66.79 | $65.26 | $65.26 | $13.10 | 3,019 |
| 2021-06-23 | $68.89 | $68.89 | $68.89 | $68.89 | $13.83 | 900 |
| 2021-06-22 | $68.89 | $68.89 | $68.89 | $68.89 | $13.83 | 6,389 |
| 2021-06-21 | $63.46 | $68.13 | $63.46 | $68.13 | $13.68 | 9,464 |
| 2021-06-18 | $65.70 | $65.70 | $65.70 | $65.70 | $13.19 | 438 |
| 2021-06-17 | $65.70 | $65.70 | $65.70 | $65.70 | $13.19 | 5,572 |
| 2021-06-16 | $69.00 | $69.00 | $69.00 | $69.00 | $13.85 | 5,974 |
| 2021-06-15 | $61.16 | $65.61 | $61.16 | $65.61 | $13.17 | 3,065 |
| 2021-06-14 | $69.04 | $69.04 | $63.26 | $63.26 | $12.70 | 2,493 |
| 2021-06-11 | $68.78 | $68.78 | $68.78 | $68.78 | $13.81 | 1,246 |
| 2021-06-10 | $69.27 | $69.27 | $69.27 | $69.27 | $13.91 | 549 |
| 2021-06-09 | $66.25 | $69.27 | $66.25 | $69.27 | $13.91 | 4,820 |
| 2021-06-08 | $64.53 | $64.53 | $64.53 | $64.53 | $12.96 | 780 |
| 2021-06-07 | $71.38 | $71.38 | $64.53 | $64.53 | $12.96 | 2,142 |
| 2021-06-04 | $70.40 | $70.40 | $70.40 | $70.40 | $14.13 | 2,696 |
| 2021-06-03 | $62.34 | $62.34 | $62.34 | $62.34 | $12.52 | 3,476 |
| 2021-06-02 | $64.03 | $64.03 | $64.03 | $64.03 | $12.86 | 2,894 |
| 2021-06-01 | $66.75 | $66.75 | $66.75 | $66.75 | $13.40 | 1,228 |
| 2021-05-28 | $66.75 | $66.75 | $66.75 | $66.75 | $13.40 | 752 |
| 2021-05-27 | $66.75 | $66.75 | $66.75 | $66.75 | $13.40 | 614 |
| 2021-05-26 | $66.75 | $66.75 | $66.75 | $66.75 | $13.40 | 13,864 |
| 2021-05-25 | $70.09 | $70.09 | $70.09 | $70.09 | $14.07 | 743 |
| 2021-05-24 | $70.09 | $70.09 | $70.09 | $70.09 | $14.07 | 2,363 |
| 2021-05-21 | $65.28 | $65.28 | $65.26 | $65.26 | $13.10 | 9,594 |
| 2021-05-20 | $70.41 | $70.41 | $70.41 | $70.41 | $14.14 | 1,528 |
| 2021-05-19 | $63.21 | $63.21 | $63.21 | $63.21 | $12.69 | 886 |
| 2021-05-18 | $63.21 | $63.21 | $63.21 | $63.21 | $12.69 | 918 |
| 2021-05-17 | $63.21 | $63.21 | $63.21 | $63.21 | $12.69 | 854 |
| 2021-05-14 | $63.21 | $63.21 | $63.21 | $63.21 | $12.69 | 771 |
| 2021-05-13 | $63.21 | $63.21 | $63.21 | $63.21 | $12.69 | 1,265 |
| 2021-05-12 | $71.36 | $71.36 | $63.21 | $63.21 | $12.69 | 3,319 |
| 2021-05-11 | $73.28 | $73.28 | $73.28 | $73.28 | $14.71 | 5,457 |
| 2021-05-10 | $73.28 | $73.28 | $73.28 | $73.28 | $14.71 | 1,675 |
| 2021-05-07 | $68.00 | $68.00 | $62.84 | $62.84 | $12.62 | 12,609 |
| 2021-05-06 | $70.05 | $70.05 | $62.69 | $62.69 | $12.59 | 13,255 |
| 2021-05-05 | $68.60 | $68.60 | $68.60 | $68.60 | $13.77 | 78 |
| 2021-05-04 | $68.59 | $68.60 | $65.50 | $68.60 | $13.77 | 3,305 |
| 2021-05-03 | $63.28 | $63.28 | $63.28 | $63.28 | $12.70 | 761 |
| 2021-04-30 | $63.28 | $63.28 | $63.28 | $63.28 | $12.70 | 3,171 |
| 2021-04-29 | $66.36 | $66.38 | $66.36 | $66.38 | $13.33 | 3,744 |
| 2021-04-28 | $63.08 | $63.08 | $62.88 | $62.88 | $12.62 | 3,698 |
| 2021-04-27 | $62.71 | $62.71 | $62.71 | $62.71 | $12.59 | 706 |
| 2021-04-26 | $62.71 | $62.71 | $62.71 | $62.71 | $12.59 | 216 |
| 2021-04-23 | $62.72 | $62.72 | $62.71 | $62.71 | $12.59 | 1,551 |
| 2021-04-22 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 1,352 |
| 2021-04-21 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 1,052 |
| 2021-04-20 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 530 |
| 2021-04-19 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 724 |
| 2021-04-16 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 1,126 |
| 2021-04-15 | $65.04 | $65.04 | $65.04 | $65.04 | $13.06 | 1,514 |
| 2021-04-14 | $63.45 | $64.15 | $63.45 | $64.15 | $12.88 | 1,625 |
| 2021-04-13 | $67.59 | $67.59 | $67.59 | $67.59 | $13.57 | 1,482 |
| 2021-04-12 | $64.97 | $64.97 | $64.97 | $64.97 | $13.04 | 960 |
| 2021-04-09 | $64.97 | $64.97 | $64.97 | $64.97 | $13.04 | 2,345 |
| 2021-04-08 | $66.76 | $66.76 | $66.76 | $66.76 | $13.40 | 1,726 |
| 2021-04-07 | $66.76 | $66.76 | $66.76 | $66.76 | $13.40 | 530 |
| 2021-04-06 | $66.76 | $66.76 | $66.76 | $66.76 | $13.40 | 1,260 |
| 2021-04-05 | $66.76 | $66.76 | $66.76 | $66.76 | $13.40 | 1,579 |
| 2021-04-01 | $61.00 | $66.76 | $61.00 | $66.76 | $13.40 | 32,937 |
| 2021-03-31 | $62.75 | $62.75 | $61.88 | $61.88 | $12.42 | 6,796 |
| 2021-03-30 | $63.24 | $63.24 | $63.24 | $63.24 | $12.70 | 1,703 |
| 2021-03-29 | $63.75 | $63.75 | $63.75 | $63.75 | $12.80 | 1,071 |
| 2021-03-26 | $63.75 | $63.75 | $63.75 | $63.75 | $12.80 | 780 |
| 2021-03-25 | $60.14 | $60.44 | $60.14 | $60.44 | $12.13 | 2,474 |
| 2021-03-24 | $62.18 | $62.18 | $62.18 | $62.18 | $12.48 | 424 |
| 2021-03-23 | $62.18 | $62.18 | $62.18 | $62.18 | $12.48 | 1,246 |
| 2021-03-22 | $61.14 | $62.52 | $61.14 | $62.52 | $12.55 | 4,229 |
| 2021-03-19 | $62.13 | $62.13 | $62.13 | $62.13 | $12.47 | 803 |
| 2021-03-18 | $62.13 | $62.13 | $62.13 | $62.13 | $12.47 | 544 |
| 2021-03-17 | $62.13 | $62.13 | $62.13 | $62.13 | $12.47 | 807 |
| 2021-03-16 | $61.72 | $61.72 | $61.72 | $61.72 | $12.39 | 1,011 |
| 2021-03-15 | $61.72 | $61.72 | $61.72 | $61.72 | $12.39 | 5,037 |
| 2021-03-12 | $62.99 | $62.99 | $62.99 | $62.99 | $12.65 | 955 |
| 2021-03-11 | $63.19 | $63.19 | $62.99 | $62.99 | $12.65 | 2,770 |
| 2021-03-10 | $65.48 | $65.48 | $65.48 | $65.48 | $13.12 | 1,301 |
| 2021-03-09 | $58.77 | $58.77 | $58.77 | $58.77 | $11.78 | 1,140 |
| 2021-03-08 | $58.77 | $58.77 | $58.77 | $58.77 | $11.78 | 1,108 |
| 2021-03-05 | $60.97 | $60.97 | $58.77 | $58.77 | $11.78 | 4,293 |
| 2021-03-04 | $61.25 | $61.25 | $61.25 | $61.25 | $12.27 | 1,842 |
| 2021-03-03 | $56.08 | $56.08 | $56.08 | $56.08 | $11.24 | 1,163 |
| 2021-03-02 | $57.39 | $57.39 | $56.08 | $56.08 | $11.24 | 2,747 |
| 2021-03-01 | $58.65 | $58.65 | $58.65 | $58.65 | $11.75 | 9,986 |
| 2021-02-26 | $58.55 | $58.55 | $55.56 | $55.56 | $11.13 | 1,422 |
| 2021-02-25 | $60.15 | $60.15 | $60.15 | $60.15 | $12.05 | 1,740 |
| 2021-02-24 | $60.15 | $60.15 | $60.15 | $60.15 | $12.05 | 1,740 |
| 2021-02-23 | $61.74 | $61.74 | $61.74 | $61.74 | $12.37 | 3,499 |
| 2021-02-22 | $59.06 | $61.57 | $59.06 | $59.34 | $11.89 | 13,804 |
| 2021-02-19 | $59.78 | $59.78 | $59.78 | $59.78 | $11.98 | 3,347 |
| 2021-02-18 | $58.80 | $58.80 | $58.80 | $58.80 | $11.78 | 646 |
| 2021-02-17 | $58.80 | $58.80 | $58.80 | $58.80 | $11.78 | 646 |
| 2021-02-16 | $58.80 | $58.80 | $58.80 | $58.80 | $11.78 | 1,694 |
| 2021-02-12 | $60.39 | $60.39 | $58.80 | $58.80 | $11.78 | 2,857 |
| 2021-02-11 | $57.46 | $57.46 | $57.46 | $57.46 | $11.51 | 2,807 |
| 2021-02-10 | $55.84 | $55.84 | $55.84 | $55.84 | $11.19 | 1,800 |
| 2021-02-09 | $55.84 | $55.84 | $55.84 | $55.84 | $11.19 | 1,800 |
| 2021-02-08 | $55.84 | $55.84 | $55.84 | $55.84 | $11.19 | 3,430 |
| 2021-02-05 | $58.91 | $58.91 | $58.91 | $58.91 | $11.80 | 1,412 |
| 2021-02-04 | $58.95 | $58.95 | $58.95 | $58.95 | $11.81 | 1,241 |
| 2021-02-03 | $58.95 | $58.95 | $58.95 | $58.95 | $11.81 | 1,892 |
| 2021-02-02 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 1,200 |
| 2021-02-01 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 821 |
| 2021-01-29 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 480 |
| 2021-01-28 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 1,181 |
| 2021-01-27 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 1,135 |
| 2021-01-26 | $60.70 | $60.70 | $60.70 | $60.70 | $12.16 | 535 |
| 2021-01-25 | $61.05 | $61.05 | $60.70 | $60.70 | $12.16 | 4,113 |
| 2021-01-22 | $61.10 | $62.59 | $61.10 | $62.59 | $12.54 | 2,271 |
| 2021-01-21 | $62.45 | $62.45 | $60.43 | $60.43 | $12.11 | 2,031 |
| 2021-01-20 | $59.92 | $59.92 | $59.92 | $59.92 | $12.01 | 346 |
| 2021-01-19 | $59.92 | $59.92 | $59.92 | $59.92 | $12.01 | 1,703 |
| 2021-01-15 | $59.92 | $59.92 | $59.92 | $59.92 | $12.01 | 4,935 |
| 2021-01-14 | $61.93 | $61.93 | $61.93 | $61.93 | $12.41 | 1,417 |
| 2021-01-13 | $61.03 | $61.03 | $59.79 | $59.79 | $11.98 | 4,390 |
| 2021-01-12 | $63.28 | $63.28 | $63.27 | $63.27 | $12.68 | 14,215 |
| 2021-01-11 | $63.00 | $63.00 | $61.69 | $61.69 | $12.36 | 6,020 |
| 2021-01-08 | $62.59 | $62.59 | $62.59 | $62.59 | $12.54 | 1,269 |
| 2021-01-07 | $62.94 | $62.94 | $62.94 | $62.94 | $12.61 | 530 |
| 2021-01-06 | $62.94 | $62.94 | $62.94 | $62.94 | $12.61 | 867 |
| 2021-01-05 | $62.94 | $62.94 | $62.94 | $62.94 | $12.61 | 1,689 |
| 2021-01-04 | $65.46 | $65.46 | $65.46 | $65.46 | $13.12 | 1,500 |
| 2020-12-31 | $61.54 | $61.54 | $61.54 | $61.54 | $12.33 | 466 |
| 2020-12-30 | $61.54 | $61.54 | $61.54 | $61.54 | $12.33 | 461 |
| 2020-12-29 | $61.54 | $61.54 | $61.54 | $61.54 | $12.33 | 771 |
| 2020-12-28 | $61.54 | $61.54 | $61.54 | $61.54 | $12.33 | 1,588 |
| 2020-12-24 | $59.10 | $59.10 | $59.10 | $59.10 | $11.84 | 120 |
| 2020-12-23 | $59.10 | $59.10 | $59.10 | $59.10 | $11.84 | 1,675 |
| 2020-12-22 | $59.10 | $59.10 | $59.10 | $59.10 | $11.84 | 1,006 |
| 2020-12-21 | $56.20 | $56.20 | $56.20 | $56.20 | $11.26 | 1,735 |
| 2020-12-18 | $60.00 | $60.00 | $60.00 | $60.00 | $12.02 | 1,080 |
| 2020-12-17 | $63.58 | $63.58 | $63.58 | $63.58 | $12.74 | 3,241 |
| 2020-12-16 | $59.23 | $59.23 | $59.23 | $59.23 | $11.87 | 2,941 |
| 2020-12-15 | $58.43 | $58.43 | $58.23 | $58.23 | $11.67 | 12,258 |
| 2020-12-14 | $57.17 | $57.17 | $57.17 | $57.17 | $11.45 | 2,068 |
| 2020-12-11 | $56.45 | $56.45 | $55.61 | $55.61 | $11.14 | 2,308 |
| 2020-12-10 | $65.68 | $65.68 | $65.68 | $65.68 | $13.16 | 618 |
| 2020-12-09 | $65.68 | $65.68 | $65.68 | $65.68 | $13.16 | 618 |
| 2020-12-08 | $65.68 | $65.68 | $65.68 | $65.68 | $13.16 | 1,071 |
| 2020-12-07 | $65.68 | $65.68 | $65.68 | $65.68 | $13.16 | 1,135 |
| 2020-12-04 | $65.68 | $65.68 | $65.68 | $65.68 | $13.16 | 1,149 |
| 2020-12-03 | $63.97 | $63.98 | $63.97 | $63.98 | $12.82 | 2,077 |
| 2020-12-02 | $62.43 | $62.43 | $62.43 | $62.43 | $12.51 | 1,269 |
| 2020-12-01 | $63.28 | $63.28 | $63.28 | $63.28 | $12.68 | 1,029 |
| 2020-11-30 | $63.07 | $63.28 | $63.07 | $63.28 | $12.68 | 12,198 |
| 2020-11-27 | $63.39 | $63.39 | $63.39 | $63.39 | $12.70 | 313 |
| 2020-11-25 | $63.39 | $63.39 | $63.39 | $63.39 | $12.70 | 1,278 |
| 2020-11-24 | $63.39 | $63.39 | $63.39 | $63.39 | $12.70 | 775 |
| 2020-11-23 | $66.27 | $66.27 | $63.39 | $63.39 | $12.70 | 1,976 |
| 2020-11-20 | $65.14 | $65.14 | $62.28 | $62.28 | $12.48 | 18,172 |
| 2020-11-19 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 761 |
| 2020-11-18 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 1,579 |
| 2020-11-17 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 831 |
| 2020-11-16 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 484 |
| 2020-11-13 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 660 |
| 2020-11-12 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 724 |
| 2020-11-11 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 452 |
| 2020-11-10 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 1,117 |
| 2020-11-09 | $59.93 | $59.93 | $59.93 | $59.93 | $12.01 | 974 |
| 2020-11-06 | $56.40 | $56.40 | $56.40 | $56.40 | $11.30 | 1,098 |
| 2020-11-05 | $56.40 | $56.40 | $56.40 | $56.40 | $11.30 | 1,846 |
| 2020-11-04 | $53.34 | $53.34 | $53.34 | $53.34 | $10.69 | 586 |
| 2020-11-03 | $52.52 | $53.34 | $52.52 | $53.34 | $10.69 | 3,347 |
| 2020-11-02 | $51.55 | $51.55 | $51.55 | $51.55 | $10.33 | 1,140 |
| 2020-10-30 | $51.55 | $51.55 | $51.55 | $51.55 | $10.33 | 821 |
| 2020-10-29 | $53.54 | $53.54 | $53.54 | $53.54 | $10.73 | 1,583 |
| 2020-10-28 | $50.90 | $50.90 | $50.90 | $50.90 | $10.20 | 2,497 |
| 2020-10-27 | $53.21 | $53.21 | $53.21 | $53.21 | $10.66 | 1,449 |
| 2020-10-26 | $53.59 | $53.59 | $53.59 | $53.59 | $10.74 | 1,643 |
| 2020-10-23 | $55.45 | $55.45 | $55.45 | $55.45 | $11.11 | 1,546 |
| 2020-10-22 | $55.07 | $55.45 | $55.07 | $55.45 | $11.11 | 3,435 |
| 2020-10-21 | $55.84 | $55.84 | $55.84 | $55.84 | $11.19 | 1,518 |
| 2020-10-20 | $53.97 | $53.97 | $53.97 | $53.97 | $10.81 | 1,962 |
| 2020-10-19 | $54.75 | $54.75 | $54.41 | $54.41 | $10.90 | 1,939 |
| 2020-10-16 | $57.41 | $57.41 | $57.41 | $57.41 | $11.50 | 1,278 |
| 2020-10-15 | $59.01 | $59.01 | $59.01 | $59.01 | $11.82 | 678 |
| 2020-10-14 | $59.01 | $59.01 | $59.01 | $59.01 | $11.82 | 2,160 |
| 2020-10-13 | $59.01 | $59.01 | $59.01 | $59.01 | $11.82 | 1,495 |
| 2020-10-12 | $59.01 | $59.01 | $59.01 | $59.01 | $11.82 | 761 |
| 2020-10-09 | $59.85 | $59.85 | $59.85 | $59.85 | $11.99 | 1,389 |
| 2020-10-08 | $57.91 | $59.85 | $57.91 | $59.85 | $11.99 | 4,570 |
| 2020-10-07 | $56.79 | $56.79 | $56.79 | $56.79 | $11.38 | 1,542 |
| 2020-10-06 | $59.22 | $59.22 | $59.22 | $59.22 | $11.87 | 323 |
| 2020-10-05 | $59.22 | $59.22 | $59.22 | $59.22 | $11.87 | 1,398 |
| 2020-10-02 | $55.16 | $55.16 | $55.16 | $55.16 | $11.05 | 1,546 |
| 2020-10-01 | $56.03 | $56.03 | $54.97 | $55.17 | $11.05 | 4,995 |
| 2020-09-30 | $55.80 | $55.80 | $55.80 | $55.80 | $11.18 | 1,934 |
| 2020-09-29 | $54.33 | $54.33 | $54.33 | $54.33 | $10.89 | 1,006 |
| 2020-09-28 | $54.53 | $54.53 | $54.33 | $54.33 | $10.89 | 1,583 |
| 2020-09-25 | $52.73 | $52.73 | $52.73 | $52.73 | $10.56 | 1,098 |
| 2020-09-24 | $52.70 | $52.73 | $51.79 | $52.73 | $10.56 | 11,168 |
| 2020-09-23 | $52.53 | $52.53 | $52.06 | $52.06 | $10.43 | 4,700 |
| 2020-09-22 | $52.61 | $52.61 | $52.41 | $52.41 | $10.50 | 2,788 |
| 2020-09-21 | $58.00 | $58.00 | $58.00 | $58.00 | $11.62 | 600 |
| 2020-09-18 | $58.00 | $58.00 | $58.00 | $58.00 | $11.62 | 1,629 |
| 2020-09-17 | $58.00 | $58.00 | $58.00 | $58.00 | $11.62 | 1,006 |
| 2020-09-16 | $58.00 | $58.00 | $58.00 | $58.00 | $11.62 | 47,227 |
| 2020-09-15 | $58.00 | $58.00 | $57.55 | $57.55 | $11.53 | 43,995 |
| 2020-09-14 | $57.40 | $58.71 | $56.52 | $56.58 | $11.34 | 17,332 |
| 2020-09-11 | $57.38 | $57.38 | $57.38 | $57.38 | $11.50 | 1,241 |
| 2020-09-10 | $57.38 | $57.38 | $57.38 | $57.38 | $11.50 | 1,796 |
| 2020-09-09 | $59.47 | $59.47 | $59.47 | $59.47 | $11.92 | 1,006 |
| 2020-09-08 | $59.47 | $59.47 | $59.47 | $59.47 | $11.92 | 1,629 |
| 2020-09-04 | $59.47 | $59.47 | $59.47 | $59.47 | $11.92 | 14,788 |
| 2020-09-03 | $59.48 | $59.48 | $59.47 | $59.47 | $11.92 | 9,741 |
| 2020-09-02 | $59.69 | $59.69 | $59.69 | $59.69 | $11.96 | 1,200 |
| 2020-09-01 | $63.80 | $63.80 | $63.80 | $63.80 | $12.78 | 1,385 |
| 2020-08-31 | $59.21 | $63.80 | $59.21 | $63.80 | $12.78 | 5,314 |
| 2020-08-28 | $60.20 | $60.20 | $60.20 | $60.20 | $12.06 | 5,992 |
| 2020-08-27 | $59.16 | $59.16 | $59.16 | $59.16 | $11.85 | 3,014 |
| 2020-08-26 | $60.46 | $62.04 | $60.26 | $62.04 | $12.43 | 5,997 |
| 2020-08-25 | $59.24 | $59.24 | $59.24 | $59.24 | $11.61 | 1,551 |
| 2020-08-24 | $61.44 | $61.44 | $59.24 | $59.24 | $11.61 | 3,042 |
| 2020-08-21 | $62.06 | $62.06 | $59.20 | $59.20 | $11.60 | 3,661 |
| 2020-08-20 | $59.55 | $59.55 | $59.55 | $59.55 | $11.67 | 664 |
| 2020-08-19 | $59.55 | $59.55 | $59.55 | $59.55 | $11.67 | 4,755 |
| 2020-08-18 | $62.39 | $62.59 | $62.39 | $62.59 | $12.26 | 4,169 |
| 2020-08-17 | $61.59 | $61.59 | $61.59 | $61.59 | $12.07 | 738 |
| 2020-08-14 | $59.21 | $61.59 | $59.21 | $61.59 | $12.07 | 2,419 |
| 2020-08-13 | $60.82 | $60.82 | $60.82 | $60.82 | $11.92 | 1,625 |
| 2020-08-12 | $59.23 | $59.23 | $59.23 | $59.23 | $11.60 | 226 |
| 2020-08-11 | $59.23 | $59.23 | $59.23 | $59.23 | $11.60 | 4,026 |
| 2020-08-10 | $58.42 | $59.93 | $58.11 | $59.55 | $11.67 | 6,228 |
| 2020-08-07 | $58.40 | $58.40 | $58.40 | $58.40 | $11.44 | 2,728 |
| 2020-08-06 | $57.05 | $57.05 | $57.05 | $57.05 | $11.18 | 8,310 |
| 2020-08-05 | $56.75 | $56.75 | $56.75 | $56.75 | $11.12 | 1,740 |
| 2020-08-04 | $57.79 | $57.79 | $56.75 | $56.75 | $11.12 | 3,370 |
| 2020-08-03 | $57.67 | $58.80 | $57.67 | $58.80 | $11.52 | 3,485 |
| 2020-07-31 | $57.40 | $57.40 | $57.40 | $57.40 | $11.25 | 1,832 |
| 2020-07-30 | $58.28 | $60.05 | $58.28 | $59.43 | $11.64 | 9,575 |
| 2020-07-29 | $59.38 | $59.38 | $59.38 | $59.38 | $11.63 | 1,920 |
| 2020-07-28 | $59.38 | $59.38 | $59.38 | $59.38 | $11.63 | 2,119 |
| 2020-07-27 | $57.16 | $57.52 | $57.16 | $57.52 | $11.27 | 2,451 |
| 2020-07-24 | $58.00 | $58.48 | $56.25 | $58.38 | $11.44 | 165,150 |
| 2020-07-23 | $57.56 | $58.87 | $57.56 | $58.87 | $11.53 | 170,990 |
| 2020-07-22 | $57.11 | $57.11 | $57.11 | $57.11 | $11.19 | 2,640 |
| 2020-07-21 | $55.92 | $55.92 | $55.92 | $55.92 | $10.96 | 1,357 |
| 2020-07-20 | $58.89 | $58.89 | $58.89 | $58.89 | $11.54 | 835 |
| 2020-07-17 | $58.89 | $58.89 | $58.89 | $58.89 | $11.54 | 1,542 |
| 2020-07-16 | $55.00 | $58.89 | $55.00 | $58.89 | $11.54 | 4,132 |
| 2020-07-15 | $54.97 | $54.97 | $54.97 | $54.97 | $10.77 | 2,119 |
| 2020-07-14 | $55.39 | $55.39 | $55.39 | $55.39 | $10.85 | 757 |
| 2020-07-13 | $55.39 | $55.39 | $55.39 | $55.39 | $10.85 | 73,442 |
| 2020-07-10 | $55.39 | $55.39 | $55.39 | $55.39 | $10.85 | 4,547 |
| 2020-07-09 | $56.07 | $56.07 | $56.07 | $56.07 | $10.99 | 2,700 |
| 2020-07-08 | $54.75 | $54.75 | $54.75 | $54.75 | $10.73 | 1,412 |
| 2020-07-07 | $55.39 | $55.39 | $55.39 | $55.39 | $10.85 | 3,065 |
| 2020-07-06 | $51.41 | $51.41 | $51.41 | $51.41 | $10.07 | 821 |
| 2020-07-02 | $51.41 | $51.41 | $51.41 | $51.41 | $10.07 | 2,751 |
| 2020-07-01 | $52.99 | $52.99 | $52.99 | $52.99 | $10.38 | 1,505 |
| 2020-06-30 | $52.99 | $52.99 | $52.99 | $52.99 | $10.38 | 771 |
| 2020-06-29 | $52.06 | $52.99 | $52.06 | $52.99 | $10.38 | 3,033 |
| 2020-06-26 | $51.66 | $51.66 | $51.66 | $51.66 | $10.12 | 447 |
| 2020-06-25 | $51.66 | $51.66 | $51.66 | $51.66 | $10.12 | 2,543 |
| 2020-06-24 | $53.15 | $55.55 | $53.15 | $55.55 | $10.88 | 4,561 |
| 2020-06-23 | $55.51 | $55.51 | $55.51 | $55.51 | $10.88 | 7,124 |
| 2020-06-22 | $54.61 | $54.61 | $54.61 | $54.61 | $10.70 | 1,782 |
| 2020-06-19 | $52.04 | $54.61 | $52.04 | $54.61 | $10.70 | 5,683 |
| 2020-06-18 | $49.51 | $49.51 | $49.51 | $49.51 | $9.70 | 2,724 |
| 2020-06-17 | $49.51 | $49.51 | $49.51 | $49.51 | $9.70 | 586 |
| 2020-06-16 | $49.51 | $49.51 | $49.51 | $49.51 | $9.70 | 1,435 |
| 2020-06-15 | $49.51 | $49.51 | $49.51 | $49.51 | $9.70 | 8,795 |
| 2020-06-12 | $54.41 | $54.61 | $53.30 | $54.22 | $10.62 | 25,208 |
| 2020-06-11 | $50.64 | $52.28 | $50.24 | $50.24 | $9.84 | 33,874 |
| 2020-06-10 | $54.12 | $54.12 | $53.34 | $53.34 | $10.45 | 7,359 |
| 2020-06-09 | $54.54 | $55.80 | $54.54 | $55.80 | $10.93 | 596,659 |
| 2020-06-08 | $56.92 | $62.82 | $56.92 | $62.61 | $12.27 | 205,821 |
| 2020-06-05 | $53.90 | $53.90 | $53.90 | $53.90 | $10.56 | 660 |
| 2020-06-04 | $53.90 | $53.90 | $53.90 | $53.90 | $10.56 | 203 |
| 2020-06-03 | $53.90 | $53.90 | $53.90 | $53.90 | $10.56 | 507 |
| 2020-06-02 | $53.90 | $53.90 | $53.90 | $53.90 | $10.56 | 1,186 |
| 2020-06-01 | $51.23 | $51.23 | $51.23 | $51.23 | $10.04 | 1,001 |
| 2020-05-29 | $51.23 | $51.23 | $51.23 | $51.23 | $10.04 | 988 |
| 2020-05-28 | $51.23 | $51.23 | $51.23 | $51.23 | $10.04 | 3,125 |
| 2020-05-27 | $51.08 | $51.08 | $50.90 | $50.90 | $9.97 | 10,009 |
| 2020-05-26 | $51.89 | $51.89 | $51.89 | $51.89 | $10.17 | 7,239 |
| 2020-05-22 | $49.11 | $49.11 | $49.11 | $49.11 | $9.62 | 1,168 |
| 2020-05-21 | $46.68 | $46.68 | $46.68 | $46.68 | $9.15 | 1,269 |
| 2020-05-20 | $46.68 | $46.68 | $46.68 | $46.68 | $9.15 | 6,597 |
| 2020-05-19 | $51.40 | $51.63 | $49.46 | $49.46 | $9.69 | 9,667 |
| 2020-05-18 | $50.39 | $50.39 | $50.12 | $50.13 | $9.82 | 3,522 |
| 2020-05-15 | $49.67 | $49.67 | $49.62 | $49.62 | $9.72 | 2,391 |
| 2020-05-14 | $47.24 | $47.24 | $47.20 | $47.20 | $9.25 | 3,010 |
| 2020-05-13 | $49.58 | $49.58 | $49.58 | $49.58 | $9.71 | 1,338 |
| 2020-05-12 | $52.05 | $52.05 | $49.58 | $49.58 | $9.71 | 26,206 |
| 2020-05-11 | $52.05 | $52.05 | $52.05 | $52.05 | $10.20 | 803 |
| 2020-05-08 | $52.05 | $52.05 | $52.05 | $52.05 | $10.20 | 383 |
| 2020-05-07 | $52.05 | $52.05 | $52.05 | $52.05 | $10.20 | 697 |
| 2020-05-06 | $52.05 | $52.05 | $52.05 | $52.05 | $10.20 | 678 |
| 2020-05-05 | $52.05 | $52.05 | $52.05 | $52.05 | $10.20 | 1,043 |
| 2020-05-04 | $53.24 | $53.24 | $52.05 | $52.05 | $10.20 | 11,574 |
| 2020-05-01 | $55.00 | $55.00 | $55.00 | $55.00 | $10.78 | 1,754 |
| 2020-04-30 | $55.00 | $55.00 | $55.00 | $55.00 | $10.78 | 5,217 |
| 2020-04-29 | $55.00 | $55.00 | $55.00 | $55.00 | $10.78 | 2,848 |
| 2020-04-28 | $54.50 | $54.70 | $53.25 | $53.25 | $10.43 | 6,454 |
| 2020-04-27 | $53.01 | $53.01 | $53.01 | $53.01 | $10.39 | 2,377 |
| 2020-04-24 | $53.80 | $54.00 | $53.40 | $54.00 | $10.58 | 362,402 |
| 2020-04-23 | $54.18 | $64.90 | $54.18 | $55.25 | $10.83 | 15,591 |
| 2020-04-22 | $50.69 | $50.69 | $50.69 | $50.69 | $9.93 | 0 |
| 2020-04-21 | $50.69 | $50.69 | $50.69 | $50.69 | $9.93 | 0 |
| 2020-04-20 | $50.47 | $50.69 | $50.47 | $50.69 | $9.93 | 1,934 |
| 2020-04-17 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 0 |
| 2020-04-16 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 2,308 |
| 2020-04-15 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 0 |
| 2020-04-14 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 457 |
| 2020-04-13 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 41 |
| 2020-04-09 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 0 |
| 2020-04-08 | $50.27 | $50.27 | $50.27 | $50.27 | $9.85 | 480 |
| 2020-04-07 | $47.50 | $47.50 | $47.50 | $47.50 | $9.31 | 0 |
| 2020-04-06 | $47.50 | $47.50 | $47.50 | $47.50 | $9.31 | 964 |
| 2020-04-03 | $43.22 | $43.22 | $43.22 | $43.22 | $8.47 | 2,308 |
| 2020-04-02 | $44.40 | $44.40 | $44.40 | $44.40 | $8.70 | 1,343 |
| 2020-04-01 | $44.46 | $44.46 | $44.46 | $44.46 | $8.50 | 6,703 |
| 2020-03-31 | $45.15 | $45.15 | $45.15 | $45.15 | $8.63 | 923 |
| 2020-03-30 | $46.14 | $46.56 | $46.14 | $46.56 | $8.90 | 3,716 |
| 2020-03-27 | $38.11 | $38.11 | $38.11 | $38.11 | $7.28 | 387 |
| 2020-03-26 | $38.11 | $38.11 | $38.11 | $38.11 | $7.28 | 0 |
| 2020-03-25 | $38.11 | $38.11 | $38.11 | $38.11 | $7.28 | 0 |
| 2020-03-24 | $38.11 | $38.11 | $38.11 | $38.11 | $7.28 | 0 |
| 2020-03-23 | $38.11 | $38.11 | $38.11 | $38.11 | $7.28 | 494 |
| 2020-03-20 | $42.85 | $42.85 | $42.85 | $42.85 | $8.19 | 0 |
| 2020-03-19 | $42.85 | $42.85 | $42.85 | $42.85 | $8.19 | 0 |
| 2020-03-18 | $39.65 | $42.85 | $39.65 | $42.85 | $8.19 | 1,131 |
| 2020-03-17 | $42.86 | $42.89 | $42.86 | $42.89 | $8.20 | 5,101 |
| 2020-03-16 | $45.65 | $45.65 | $45.65 | $45.65 | $7.80 | 517 |
| 2020-03-13 | $52.40 | $52.40 | $52.40 | $52.40 | $8.96 | 96 |
| 2020-03-12 | $52.40 | $52.40 | $52.40 | $52.40 | $8.96 | 461 |
| 2020-03-11 | $61.91 | $61.91 | $61.91 | $61.91 | $10.58 | 383 |
| 2020-03-10 | $61.91 | $61.91 | $61.91 | $61.91 | $10.58 | 27 |
| 2020-03-09 | $61.91 | $61.91 | $61.91 | $61.91 | $10.58 | 46 |
| 2020-03-06 | $60.77 | $61.91 | $60.77 | $61.91 | $10.58 | 1,454 |
| 2020-03-05 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 69 |
| 2020-03-04 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 0 |
| 2020-03-03 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 32 |
| 2020-03-02 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 27 |
| 2020-02-28 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 23 |
| 2020-02-27 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 0 |
| 2020-02-26 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 0 |
| 2020-02-25 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 110 |
| 2020-02-24 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 23 |
| 2020-02-21 | $71.91 | $71.91 | $71.91 | $71.91 | $12.29 | 526 |
| 2020-02-20 | $70.39 | $70.39 | $70.39 | $70.39 | $12.03 | 5,909 |
| 2020-02-19 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-18 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-14 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-13 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-12 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-11 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-10 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-07 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-06 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-04 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-02-03 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 9 |
| 2020-01-31 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-01-30 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 4 |
| 2020-01-29 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-01-28 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 0 |
| 2020-01-27 | $68.97 | $68.97 | $68.97 | $68.97 | $11.79 | 835 |
| 2020-01-24 | $66.87 | $66.87 | $66.87 | $66.87 | $11.43 | 0 |
| 2020-01-23 | $66.87 | $66.87 | $66.87 | $66.87 | $11.43 | 0 |
| 2020-01-22 | $66.87 | $66.87 | $66.87 | $66.87 | $11.43 | 147 |
| 2020-01-21 | $66.87 | $66.87 | $66.87 | $66.87 | $11.43 | 0 |
| 2020-01-17 | $66.87 | $66.87 | $66.87 | $66.87 | $11.43 | 923 |
| 2020-01-16 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-15 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-14 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-13 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-10 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-09 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-08 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-07 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 253 |
| 2020-01-06 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 147 |
| 2020-01-03 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2020-01-02 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-31 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-30 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-27 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-26 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-24 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 27 |
| 2019-12-23 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-20 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 318 |
| 2019-12-19 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 110 |
| 2019-12-18 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-17 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 23 |
| 2019-12-16 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 87 |
| 2019-12-13 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-12 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-11 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-10 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-09 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-06 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 221 |
| 2019-12-05 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-12-04 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 203 |
| 2019-12-03 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 36 |
| 2019-12-02 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-11-29 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-11-27 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-11-26 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 0 |
| 2019-11-25 | $58.96 | $58.96 | $58.96 | $58.96 | $10.08 | 6,925 |
| 2019-11-22 | $59.37 | $59.37 | $59.37 | $59.37 | $10.15 | 46 |
| 2019-11-21 | $59.37 | $59.37 | $59.37 | $59.37 | $10.15 | 0 |
| 2019-11-20 | $59.75 | $59.75 | $59.12 | $59.37 | $10.15 | 11,574 |
| 2019-11-19 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-18 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-15 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-14 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-13 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 23 |
| 2019-11-12 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 92 |
| 2019-11-11 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 23 |
| 2019-11-08 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-07 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-06 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-05 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-04 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-11-01 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-31 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-30 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-29 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 9 |
| 2019-10-28 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-25 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 50 |
| 2019-10-24 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-23 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 138 |
| 2019-10-22 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 13 |
| 2019-10-21 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-18 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-17 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-16 | $56.70 | $56.70 | $56.70 | $56.70 | $9.69 | 0 |
| 2019-10-15 | $55.42 | $56.70 | $55.42 | $56.70 | $9.69 | 2,026 |
| 2019-10-14 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-11 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-10 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-09 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-08 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-07 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-04 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-03 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-02 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-10-01 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-30 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-27 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-26 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-25 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-24 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-23 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-20 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-19 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-18 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-17 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-16 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 73 |
| 2019-09-13 | $48.07 | $48.07 | $48.07 | $48.07 | $8.22 | 0 |
| 2019-09-12 | $48.07 | $48.07 | $48.07 | $48.07 | $8.22 | 0 |
| 2019-09-11 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 337 |
| 2019-09-10 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-09 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 9 |
| 2019-09-06 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 36 |
| 2019-09-05 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-04 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-09-03 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-08-30 | $48.30 | $48.30 | $48.30 | $48.30 | $8.25 | 0 |
| 2019-08-29 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 235 |
| 2019-08-28 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-27 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-26 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-23 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-22 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-21 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-20 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-19 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-15 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-14 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-13 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-12 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-09 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-08 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 0 |
| 2019-08-07 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 9 |
| 2019-08-06 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 83 |
| 2019-08-05 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 27 |
| 2019-08-02 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 461 |
| 2019-08-01 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 27 |
| 2019-07-31 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 1,846 |
| 2019-07-30 | $48.30 | $48.30 | $48.30 | $48.30 | $8.22 | 1,846 |
| 2019-07-29 | $47.19 | $48.63 | $47.19 | $48.63 | $8.28 | 461 |
| 2019-07-26 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-25 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-24 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-23 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-22 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-19 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 0 |
| 2019-07-18 | $48.63 | $48.63 | $48.63 | $48.63 | $8.28 | 110 |
| 2019-07-17 | $47.19 | $48.63 | $47.19 | $48.63 | $8.28 | 1,856 |
| 2019-07-16 | $48.00 | $48.00 | $48.00 | $48.00 | $8.17 | 27 |
| 2019-07-15 | $48.00 | $48.00 | $48.00 | $48.00 | $8.17 | 73 |
| 2019-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $8.17 | 9,280 |
| 2019-07-11 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-10 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-09 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-08 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-05 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 18 |
| 2019-07-03 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-02 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 0 |
| 2019-07-01 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 309 |
| 2019-06-28 | $46.00 | $46.00 | $46.00 | $46.00 | $7.83 | 461 |
| 2019-06-27 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-26 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-25 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-24 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-21 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-18 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-17 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 13 |
| 2019-06-14 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 212 |
| 2019-06-13 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 281 |
| 2019-06-12 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 203 |
| 2019-06-11 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 0 |
| 2019-06-10 | $46.46 | $46.46 | $46.46 | $46.46 | $7.91 | 198 |
| 2019-06-07 | $46.07 | $46.46 | $46.07 | $46.46 | $7.91 | 923 |
| 2019-06-06 | $45.00 | $45.00 | $45.00 | $45.00 | $7.66 | 461 |
| 2019-06-05 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-06-04 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 235 |
| 2019-06-03 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-31 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-30 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-29 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-28 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-24 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-23 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-22 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-21 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-20 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-17 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-16 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-15 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-14 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-13 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-10 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 62,601 |
| 2019-05-09 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 46 |
| 2019-05-08 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-07 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 46 |
| 2019-05-06 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-03 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-02 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-05-01 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-30 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 230 |
| 2019-04-29 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-26 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 32 |
| 2019-04-25 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-24 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-23 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-22 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-18 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 32 |
| 2019-04-17 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-15 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-12 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-11 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-10 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 46 |
| 2019-04-09 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-08 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-05 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-04 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-03 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-04-02 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 101 |
| 2019-04-01 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 36 |
| 2019-03-29 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-28 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-27 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-26 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-25 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 32 |
| 2019-03-22 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-21 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 0 |
| 2019-03-20 | $52.62 | $52.62 | $52.62 | $52.62 | $8.95 | 461 |
| 2019-03-19 | $51.89 | $51.89 | $51.46 | $51.46 | $8.76 | 923 |
| 2019-03-18 | $52.38 | $52.38 | $52.38 | $52.38 | $8.91 | 32 |
| 2019-03-15 | $52.25 | $52.38 | $52.25 | $52.38 | $8.91 | 8,961 |
| 2019-03-14 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-13 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-12 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 32 |
| 2019-03-11 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-08 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-07 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-06 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-05 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-03-04 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 27 |
| 2019-03-01 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-02-28 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-02-27 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 0 |
| 2019-02-26 | $51.30 | $51.30 | $51.30 | $51.30 | $8.73 | 3,407 |
| 2019-02-25 | $49.10 | $49.10 | $49.10 | $49.10 | $8.35 | 3,268 |
| 2019-02-22 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 258 |
| 2019-02-20 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 0 |
| 2019-02-15 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 0 |
| 2019-02-14 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 23 |
| 2019-02-13 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 0 |
| 2019-02-12 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 0 |
| 2019-02-11 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 0 |
| 2019-02-08 | $48.46 | $48.46 | $48.46 | $48.46 | $8.25 | 2,465 |
| 2019-02-07 | $49.99 | $49.99 | $49.99 | $49.99 | $8.51 | 484 |
| 2019-02-06 | $50.70 | $50.70 | $50.70 | $50.70 | $8.63 | 433 |
| 2019-02-05 | $50.70 | $50.70 | $50.70 | $50.70 | $8.63 | 0 |
| 2019-02-04 | $50.70 | $50.70 | $50.70 | $50.70 | $8.63 | 0 |
| 2019-02-01 | $50.70 | $50.70 | $50.70 | $50.70 | $8.63 | 216 |
| 2019-01-31 | $50.68 | $50.70 | $50.65 | $50.70 | $8.63 | 3,065 |
| 2019-01-30 | $50.08 | $50.08 | $50.08 | $50.08 | $8.52 | 438 |
| 2019-01-29 | $50.08 | $50.08 | $50.08 | $50.08 | $8.52 | 0 |
| 2019-01-28 | $50.08 | $50.08 | $50.08 | $50.08 | $8.52 | 517 |
| 2019-01-25 | $50.08 | $50.08 | $50.08 | $50.08 | $8.52 | 1,094 |
| 2019-01-24 | $50.08 | $50.08 | $50.08 | $50.08 | $8.52 | 3,236 |
| 2019-01-23 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 0 |
| 2019-01-22 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 258 |
| 2019-01-18 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 0 |
| 2019-01-17 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 0 |
| 2019-01-16 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 0 |
| 2019-01-15 | $48.37 | $48.37 | $48.37 | $48.37 | $8.23 | 62,601 |
| 2019-01-14 | $48.97 | $49.87 | $48.97 | $49.87 | $8.49 | 63,525 |
| 2019-01-11 | $47.90 | $47.90 | $47.90 | $47.90 | $8.15 | 0 |
| 2019-01-10 | $47.90 | $47.90 | $47.90 | $47.90 | $8.15 | 581 |
| 2019-01-09 | $45.38 | $45.38 | $45.38 | $45.38 | $7.72 | 0 |
| 2019-01-08 | $45.38 | $45.38 | $45.38 | $45.38 | $7.72 | 0 |
| 2019-01-07 | $45.38 | $45.38 | $45.38 | $45.38 | $7.72 | 461 |
| 2019-01-04 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2019-01-03 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-31 | $42.83 | $42.83 | $42.83 | $42.83 | $7.29 | 4 |
| 2018-12-28 | $42.83 | $42.83 | $42.83 | $42.83 | $7.29 | 230 |
| 2018-12-27 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-26 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-24 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-21 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-20 | $42.91 | $42.91 | $42.91 | $42.91 | $7.30 | 0 |
| 2018-12-18 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-17 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 4 |
| 2018-12-14 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-13 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-12 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-11 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-10 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-07 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-04 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-12-03 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-30 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-29 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-28 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 4 |
| 2018-11-27 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-26 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-21 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-20 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-19 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-16 | $42.91 | $42.91 | $42.91 | $42.91 | $7.29 | 0 |
| 2018-11-15 | $44.25 | $44.25 | $42.91 | $42.91 | $7.29 | 923 |
| 2018-11-14 | $48.40 | $48.40 | $48.40 | $48.40 | $8.22 | 461 |
| 2018-11-13 | $46.37 | $46.37 | $46.37 | $46.37 | $7.88 | 0 |
| 2018-11-12 | $46.37 | $46.37 | $46.37 | $46.37 | $7.88 | 461 |
| 2018-11-09 | $46.54 | $46.54 | $46.54 | $46.54 | $7.90 | 0 |
| 2018-11-08 | $46.54 | $46.54 | $46.54 | $46.54 | $7.90 | 23 |
| 2018-11-07 | $46.54 | $46.54 | $46.54 | $46.54 | $7.90 | 0 |
| 2018-11-06 | $46.54 | $46.54 | $46.54 | $46.54 | $7.90 | 0 |
| 2018-11-05 | $46.54 | $46.54 | $46.54 | $46.54 | $7.90 | 480 |
| 2018-11-02 | $46.25 | $46.25 | $46.25 | $46.25 | $7.86 | 0 |
| 2018-11-01 | $46.26 | $46.26 | $46.25 | $46.25 | $7.86 | 923 |
| 2018-10-31 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-30 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-29 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-26 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-25 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-24 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 9 |
| 2018-10-23 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-22 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-19 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-18 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-17 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-16 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-15 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 106 |
| 2018-10-12 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 106 |
| 2018-10-11 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-10 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-09 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-08 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 50 |
| 2018-10-05 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-04 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-03 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-02 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-10-01 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 36 |
| 2018-09-28 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-27 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-26 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-25 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 23 |
| 2018-09-24 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-21 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 41 |
| 2018-09-20 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 50 |
| 2018-09-19 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-18 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 4 |
| 2018-09-17 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-14 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 23 |
| 2018-09-13 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-12 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-11 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-10 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-07 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-06 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 41 |
| 2018-09-05 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 0 |
| 2018-09-04 | $45.57 | $45.57 | $45.57 | $45.57 | $7.74 | 2,308 |
| 2018-08-31 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 0 |
| 2018-08-30 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 13 |
| 2018-08-29 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 0 |
| 2018-08-28 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 0 |
| 2018-08-27 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 0 |
| 2018-08-24 | $48.92 | $48.92 | $48.92 | $48.92 | $8.31 | 0 |
| 2018-08-23 | $48.92 | $48.92 | $48.92 | $48.92 | $8.25 | 23 |
| 2018-08-22 | $48.92 | $48.92 | $48.92 | $48.92 | $8.25 | 0 |
| 2018-08-21 | $48.92 | $48.92 | $48.92 | $48.92 | $8.25 | 23 |
| 2018-08-20 | $48.92 | $48.92 | $48.92 | $48.92 | $8.25 | 50 |
| 2018-08-17 | $47.29 | $48.92 | $47.29 | $48.92 | $8.25 | 1,385 |
| 2018-08-16 | $47.80 | $48.22 | $47.80 | $48.22 | $8.13 | 923 |
| 2018-08-15 | $46.15 | $46.15 | $46.15 | $46.15 | $7.78 | 0 |
| 2018-08-14 | $46.15 | $46.15 | $46.15 | $46.15 | $7.78 | 0 |
| 2018-08-13 | $46.15 | $46.15 | $46.15 | $46.15 | $7.78 | 2,308 |
| 2018-08-10 | $47.39 | $47.39 | $47.39 | $47.39 | $7.99 | 64 |
| 2018-08-09 | $47.39 | $47.39 | $47.39 | $47.39 | $7.99 | 64 |
| 2018-08-08 | $47.39 | $47.39 | $47.39 | $47.39 | $7.99 | 923 |
| 2018-08-07 | $47.87 | $47.87 | $47.87 | $47.87 | $8.07 | 0 |
| 2018-08-06 | $47.87 | $47.87 | $47.87 | $47.87 | $8.07 | 32 |
| 2018-08-03 | $47.87 | $47.87 | $47.87 | $47.87 | $8.07 | 7,451 |
| 2018-08-02 | $47.87 | $47.87 | $47.87 | $47.87 | $8.07 | 0 |
| 2018-08-01 | $47.87 | $47.87 | $47.87 | $47.87 | $8.07 | 9,234 |
| 2018-07-31 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-30 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 13 |
| 2018-07-27 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-26 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-25 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-24 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-23 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-20 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-19 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-18 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 18 |
| 2018-07-17 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 0 |
| 2018-07-16 | $47.14 | $47.14 | $47.14 | $47.14 | $7.95 | 923 |
| 2018-07-13 | $47.40 | $47.40 | $47.40 | $47.40 | $7.99 | 461 |
| 2018-07-12 | $47.83 | $47.83 | $47.83 | $47.83 | $8.06 | 0 |
| 2018-07-11 | $47.83 | $47.83 | $47.83 | $47.83 | $8.06 | 923 |
| 2018-07-10 | $47.30 | $47.30 | $47.30 | $47.30 | $7.97 | 3,878 |
| 2018-07-09 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-07-06 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-07-05 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-07-03 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-07-02 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 18 |
| 2018-06-29 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-28 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 143 |
| 2018-06-27 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-26 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-25 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-22 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-21 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 0 |
| 2018-06-20 | $51.09 | $51.09 | $51.09 | $51.09 | $8.61 | 2,770 |
| 2018-06-19 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-18 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-15 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-14 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-13 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-12 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-11 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-08 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-07 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-06 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 175 |
| 2018-06-05 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-04 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-06-01 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 147 |
| 2018-05-31 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-30 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-29 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-25 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-24 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-23 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-22 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-21 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-18 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-17 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-16 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-15 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 0 |
| 2018-05-14 | $57.24 | $57.24 | $57.24 | $57.24 | $9.65 | 2,770 |
| 2018-05-11 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 230 |
| 2018-05-10 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-09 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-08 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-07 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 4 |
| 2018-05-04 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-03 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-02 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-05-01 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-30 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-27 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-26 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-25 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-24 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 7,751 |
| 2018-04-23 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-20 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-19 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-18 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-17 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-16 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 383 |
| 2018-04-13 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 101 |
| 2018-04-12 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-11 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-10 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-09 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 115 |
| 2018-04-06 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 0 |
| 2018-04-05 | $54.65 | $54.65 | $54.65 | $54.65 | $9.21 | 923 |
| 2018-04-04 | $54.02 | $55.65 | $54.02 | $55.65 | $9.38 | 923 |
| 2018-04-03 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-04-02 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-29 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-28 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-27 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-26 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-23 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-22 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-21 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-20 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-19 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-16 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-15 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 0 |
| 2018-03-14 | $53.71 | $53.71 | $53.71 | $53.71 | $9.05 | 923 |
| 2018-03-13 | $53.78 | $53.78 | $53.78 | $53.78 | $9.07 | 0 |
| 2018-03-12 | $53.78 | $53.78 | $53.78 | $53.78 | $9.07 | 0 |
| 2018-03-09 | $53.78 | $53.78 | $53.78 | $53.78 | $9.07 | 0 |
| 2018-03-08 | $53.78 | $53.78 | $53.78 | $53.78 | $9.07 | 6,925 |
| 2018-03-07 | $53.17 | $53.17 | $53.17 | $53.17 | $8.96 | 2,100 |
| 2018-03-06 | $51.22 | $51.22 | $51.22 | $51.22 | $8.51 | 0 |
| 2018-03-05 | $51.22 | $51.22 | $51.22 | $51.22 | $8.51 | 0 |
| 2018-03-02 | $51.22 | $51.22 | $51.22 | $51.22 | $8.51 | 0 |
| 2018-03-01 | $51.22 | $51.22 | $51.22 | $51.22 | $8.51 | 110 |
| 2018-02-28 | $52.77 | $52.77 | $51.22 | $51.22 | $8.51 | 923 |
| 2018-02-27 | $53.61 | $53.61 | $53.61 | $53.61 | $8.91 | 914 |
| 2018-02-26 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 189 |
| 2018-02-23 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-22 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-21 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-20 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-16 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-15 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 327 |
| 2018-02-14 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-13 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-12 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-09 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 0 |
| 2018-02-08 | $52.53 | $52.53 | $52.53 | $52.53 | $8.73 | 9,788 |
| 2018-02-07 | $53.07 | $53.07 | $52.53 | $52.53 | $8.73 | 2,423 |
| 2018-02-06 | $55.62 | $55.62 | $55.62 | $55.62 | $9.25 | 0 |
| 2018-02-05 | $55.62 | $55.62 | $55.62 | $55.62 | $9.25 | 0 |
| 2018-02-02 | $55.62 | $55.62 | $55.62 | $55.62 | $9.25 | 0 |
| 2018-02-01 | $55.62 | $55.62 | $55.62 | $55.62 | $9.25 | 0 |
| 2018-01-31 | $55.93 | $55.93 | $55.59 | $55.62 | $9.25 | 3,915 |
| 2018-01-30 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-29 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-26 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-25 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 152 |
| 2018-01-24 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 184 |
| 2018-01-23 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-22 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-19 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 0 |
| 2018-01-18 | $57.00 | $57.00 | $57.00 | $57.00 | $9.47 | 4,155 |
| 2018-01-17 | $58.15 | $58.15 | $58.15 | $58.15 | $9.67 | 0 |
| 2018-01-16 | $58.15 | $58.15 | $58.15 | $58.15 | $9.67 | 0 |
| 2018-01-12 | $58.15 | $58.15 | $58.15 | $58.15 | $9.67 | 0 |
| 2018-01-11 | $58.15 | $58.15 | $58.15 | $58.15 | $9.67 | 0 |
| 2018-01-10 | $58.15 | $58.15 | $58.15 | $58.15 | $9.67 | 0 |
| 2018-01-09 | $58.16 | $58.16 | $58.15 | $58.15 | $9.67 | 1,385 |
| 2018-01-08 | $58.09 | $58.13 | $58.09 | $58.13 | $9.66 | 1,518 |
| 2018-01-05 | $58.60 | $58.60 | $58.60 | $58.60 | $9.74 | 0 |
| 2018-01-04 | $58.60 | $58.60 | $58.60 | $58.60 | $9.74 | 0 |
| 2018-01-03 | $58.60 | $58.60 | $58.60 | $58.60 | $9.74 | 92 |
| 2018-01-02 | $58.00 | $58.60 | $58.00 | $58.60 | $9.74 | 1,879 |
| 2017-12-29 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 0 |
| 2017-12-28 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 0 |
| 2017-12-27 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 0 |
| 2017-12-26 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 0 |
| 2017-12-22 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 0 |
| 2017-12-21 | $56.51 | $56.51 | $56.51 | $56.51 | $9.39 | 2,308 |
| 2017-12-20 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-19 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-18 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-15 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 92 |
| 2017-12-14 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-13 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-12 | $55.79 | $55.79 | $55.79 | $55.79 | $9.27 | 0 |
| 2017-12-11 | $55.59 | $55.79 | $55.59 | $55.79 | $9.27 | 923 |
| 2017-12-08 | $52.24 | $52.24 | $52.24 | $52.24 | $8.68 | 0 |
| 2017-12-07 | $52.24 | $52.24 | $52.24 | $52.24 | $8.68 | 0 |
| 2017-12-06 | $52.24 | $52.24 | $52.24 | $52.24 | $8.68 | 923 |
| 2017-12-05 | $50.44 | $50.44 | $50.44 | $50.44 | $8.38 | 0 |
| 2017-12-04 | $50.44 | $50.44 | $50.44 | $50.44 | $8.38 | 0 |
| 2017-12-01 | $50.44 | $50.44 | $50.44 | $50.44 | $8.38 | 0 |
| 2017-11-30 | $50.44 | $50.44 | $50.44 | $50.44 | $8.38 | 0 |
| 2017-11-29 | $50.44 | $50.44 | $50.44 | $50.44 | $8.38 | 1,846 |
| 2017-11-28 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 0 |
| 2017-11-27 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 0 |
| 2017-11-24 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 0 |
| 2017-11-22 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 0 |
| 2017-11-21 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 0 |
| 2017-11-20 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 96 |
| 2017-11-17 | $49.33 | $49.33 | $49.33 | $49.33 | $8.20 | 923 |
| 2017-11-16 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-15 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-14 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-13 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-10 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-09 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-08 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-07 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-06 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-03 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-02 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-11-01 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-31 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-30 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-27 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-26 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-25 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 0 |
| 2017-10-24 | $51.74 | $51.74 | $51.74 | $51.74 | $8.60 | 461 |
| 2017-10-23 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-20 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-19 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-18 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-17 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-16 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-13 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-12 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-11 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-10 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-09 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 0 |
| 2017-10-06 | $50.36 | $50.36 | $50.36 | $50.36 | $8.37 | 923 |
| 2017-10-05 | $49.60 | $49.60 | $49.60 | $49.60 | $8.25 | 0 |
| 2017-10-04 | $49.60 | $49.60 | $49.60 | $49.60 | $8.25 | 0 |
| 2017-10-03 | $49.60 | $49.60 | $49.60 | $49.60 | $8.25 | 0 |
| 2017-10-02 | $49.60 | $49.60 | $49.60 | $49.60 | $8.25 | 461 |
| 2017-09-29 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-28 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-27 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-26 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-25 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-22 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-21 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-20 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-19 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-18 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 46 |
| 2017-09-15 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-14 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 0 |
| 2017-09-13 | $47.98 | $47.98 | $47.98 | $47.98 | $7.98 | 36 |
| 2017-09-12 | $47.68 | $47.98 | $47.68 | $47.98 | $7.98 | 1,440 |
| 2017-09-11 | $47.80 | $47.80 | $47.80 | $47.80 | $7.95 | 1,048 |
| 2017-09-08 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-09-07 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-09-06 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-09-05 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-09-01 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-31 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-30 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-29 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-28 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-25 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-24 | $48.49 | $48.49 | $48.49 | $48.49 | $8.06 | 0 |
| 2017-08-23 | $48.49 | $48.49 | $48.49 | $48.49 | $7.96 | 0 |
| 2017-08-22 | $48.49 | $48.49 | $48.49 | $48.49 | $7.96 | 0 |
| 2017-08-21 | $48.49 | $48.49 | $48.49 | $48.49 | $7.96 | 1,846 |
| 2017-08-18 | $47.13 | $47.13 | $47.13 | $47.13 | $7.74 | 0 |
| 2017-08-17 | $47.13 | $47.13 | $47.13 | $47.13 | $7.74 | 0 |
| 2017-08-16 | $47.13 | $47.13 | $47.13 | $47.13 | $7.74 | 461 |
| 2017-08-15 | $46.49 | $46.49 | $46.49 | $46.49 | $7.63 | 0 |
| 2017-08-14 | $46.49 | $46.49 | $46.49 | $46.49 | $7.63 | 0 |
| 2017-08-11 | $46.49 | $46.49 | $46.49 | $46.49 | $7.63 | 3,693 |
| 2017-08-10 | $47.96 | $47.96 | $47.96 | $47.96 | $7.87 | 0 |
| 2017-08-09 | $47.96 | $47.96 | $47.96 | $47.96 | $7.87 | 0 |
| 2017-08-08 | $47.35 | $47.96 | $47.35 | $47.96 | $7.87 | 3,693 |
| 2017-08-07 | $46.29 | $46.29 | $46.29 | $46.29 | $7.60 | 683 |
| 2017-08-04 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-08-03 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-08-02 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-08-01 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-07-31 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-07-28 | $45.65 | $45.65 | $45.65 | $45.65 | $7.49 | 0 |
| 2017-07-27 | $45.24 | $45.65 | $45.24 | $45.65 | $7.49 | 4,617 |
| 2017-07-26 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-25 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-24 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-21 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-20 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-19 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-18 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-17 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 0 |
| 2017-07-14 | $42.55 | $42.55 | $42.55 | $42.55 | $6.98 | 461 |
| 2017-07-13 | $41.50 | $41.50 | $41.50 | $41.50 | $6.81 | 0 |
| 2017-07-12 | $41.50 | $41.50 | $41.50 | $41.50 | $6.81 | 461 |
| 2017-07-11 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-07-10 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-07-07 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-07-06 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-07-05 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-07-03 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 0 |
| 2017-06-30 | $41.49 | $41.49 | $41.49 | $41.49 | $6.81 | 1,385 |
| 2017-06-29 | $41.48 | $41.48 | $41.48 | $41.48 | $6.81 | 0 |
| 2017-06-28 | $41.48 | $41.48 | $41.48 | $41.48 | $6.81 | 0 |
| 2017-06-27 | $41.40 | $41.50 | $41.40 | $41.48 | $6.81 | 9,234 |
| 2017-06-26 | $41.56 | $41.56 | $41.56 | $41.56 | $6.82 | 0 |
| 2017-06-23 | $41.56 | $41.56 | $41.56 | $41.56 | $6.82 | 1,385 |
| 2017-06-22 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-21 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-20 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-19 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-16 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-15 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 0 |
| 2017-06-14 | $42.22 | $42.22 | $42.22 | $42.22 | $6.93 | 6,320 |
| 2017-06-13 | $39.20 | $39.20 | $39.20 | $39.20 | $6.43 | 212 |
| 2017-06-12 | $39.20 | $39.20 | $39.20 | $39.20 | $6.43 | 923 |
| 2017-06-09 | $40.05 | $40.18 | $40.05 | $40.18 | $6.59 | 1,385 |
| 2017-06-08 | $41.78 | $41.78 | $41.78 | $41.78 | $6.86 | 0 |
| 2017-06-07 | $41.78 | $41.78 | $41.78 | $41.78 | $6.86 | 0 |
| 2017-06-06 | $41.78 | $41.78 | $41.78 | $41.78 | $6.86 | 0 |
| 2017-06-05 | $41.78 | $41.78 | $41.78 | $41.78 | $6.86 | 373 |
| 2017-06-02 | $41.78 | $41.78 | $41.78 | $41.78 | $6.86 | 1,385 |
| 2017-06-01 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-31 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-30 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 323 |
| 2017-05-26 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-25 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 152 |
| 2017-05-24 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-23 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-22 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-19 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 0 |
| 2017-05-18 | $43.37 | $43.37 | $43.37 | $43.37 | $7.12 | 13,851 |
| 2017-05-17 | $43.67 | $43.67 | $43.67 | $43.67 | $7.17 | 0 |
| 2017-05-16 | $43.67 | $43.67 | $43.67 | $43.67 | $7.17 | 461 |
| 2017-05-15 | $42.66 | $42.66 | $42.66 | $42.66 | $7.00 | 230 |
| 2017-05-12 | $42.66 | $42.66 | $42.66 | $42.66 | $7.00 | 0 |
| 2017-05-11 | $42.66 | $42.66 | $42.66 | $42.66 | $7.00 | 50 |
| 2017-05-10 | $42.66 | $42.66 | $42.66 | $42.66 | $7.00 | 0 |
| 2017-05-09 | $42.66 | $42.66 | $42.66 | $42.66 | $7.00 | 923 |
| 2017-05-08 | $41.70 | $41.70 | $41.70 | $41.70 | $6.84 | 60 |
| 2017-05-05 | $41.70 | $41.70 | $41.70 | $41.70 | $6.84 | 0 |
| 2017-05-04 | $41.70 | $41.70 | $41.70 | $41.70 | $6.84 | 1,385 |
| 2017-05-03 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-05-02 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-05-01 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-28 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-27 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-26 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-25 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-24 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-21 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 0 |
| 2017-04-20 | $42.08 | $42.08 | $42.08 | $42.08 | $6.91 | 3,693 |
| 2017-04-19 | $40.03 | $40.03 | $40.03 | $40.03 | $6.57 | 0 |
| 2017-04-18 | $40.03 | $40.03 | $40.03 | $40.03 | $6.57 | 0 |
| 2017-04-17 | $40.03 | $40.03 | $40.03 | $40.03 | $6.57 | 0 |
| 2017-04-13 | $40.03 | $40.03 | $40.03 | $40.03 | $6.57 | 0 |
| 2017-04-12 | $40.03 | $40.03 | $40.03 | $40.03 | $6.57 | 923 |
| 2017-04-11 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-10 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-07 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-06 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-05 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-04 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-04-03 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-31 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-30 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-29 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-28 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-27 | $40.21 | $40.21 | $40.21 | $40.21 | $6.60 | 0 |
| 2017-03-24 | $40.21 | $40.21 | $40.21 | $40.21 | $6.40 | 0 |
| 2017-03-23 | $40.21 | $40.21 | $40.21 | $40.21 | $6.40 | 4,617 |
| 2017-03-22 | $40.25 | $40.29 | $40.21 | $40.21 | $6.40 | 1,431 |
| 2017-03-21 | $39.25 | $39.25 | $39.25 | $39.25 | $6.25 | 923 |
| 2017-03-20 | $39.25 | $39.25 | $39.25 | $39.25 | $6.25 | 1,846 |
| 2017-03-17 | $39.42 | $39.42 | $39.42 | $39.42 | $6.27 | 2,770 |
| 2017-03-16 | $36.74 | $37.27 | $36.74 | $37.27 | $5.93 | 1,385 |
| 2017-03-15 | $36.28 | $36.28 | $36.28 | $36.28 | $5.77 | 923 |
| 2017-03-14 | $36.79 | $36.79 | $36.79 | $36.79 | $5.85 | 0 |
| 2017-03-13 | $36.79 | $36.79 | $36.79 | $36.79 | $5.85 | 5,540 |
| 2017-03-10 | $36.50 | $36.50 | $36.50 | $36.50 | $5.81 | 0 |
| 2017-03-09 | $36.39 | $36.50 | $36.30 | $36.50 | $5.81 | 58,635 |
| 2017-03-08 | $35.13 | $35.13 | $35.13 | $35.13 | $5.59 | 0 |
| 2017-03-07 | $35.13 | $35.13 | $35.13 | $35.13 | $5.59 | 0 |
| 2017-03-06 | $35.13 | $36.22 | $35.13 | $35.13 | $5.59 | 13,851 |
| 2017-03-03 | $34.62 | $34.62 | $34.62 | $34.62 | $5.51 | 0 |
| 2017-03-02 | $34.62 | $34.62 | $34.62 | $34.62 | $5.51 | 0 |
| 2017-03-01 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-28 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-27 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-24 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 4,155 |
| 2017-02-23 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-22 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 341 |
| 2017-02-21 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-17 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-16 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-15 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-14 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-13 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-10 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-09 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-08 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-07 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-06 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-03 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-02 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-02-01 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-01-31 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 0 |
| 2017-01-30 | $34.62 | $34.62 | $34.62 | $34.62 | $5.35 | 600 |
| 2017-01-27 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 0 |
| 2017-01-26 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 0 |
| 2017-01-25 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 0 |
| 2017-01-24 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 0 |
| 2017-01-23 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 0 |
| 2017-01-20 | $34.30 | $34.30 | $34.30 | $34.30 | $5.30 | 697 |
| 2017-01-19 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 115 |
| 2017-01-18 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-17 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-13 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-12 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-11 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-10 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-09 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-06 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-05 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-04 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2017-01-03 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2016-12-30 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2016-12-29 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2016-12-28 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 0 |
| 2016-12-27 | $34.41 | $34.41 | $34.41 | $34.41 | $5.32 | 2,313 |
| 2016-12-23 | $34.35 | $34.35 | $34.35 | $34.35 | $5.31 | 2,391 |
| 2016-12-22 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-21 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-20 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-19 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 9 |
| 2016-12-16 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-15 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 226 |
| 2016-12-14 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-13 | $35.92 | $35.92 | $35.92 | $35.92 | $5.55 | 0 |
| 2016-12-12 | $35.00 | $35.92 | $35.00 | $35.92 | $5.55 | 1,846 |
| 2016-12-09 | $37.19 | $37.19 | $37.19 | $37.19 | $5.75 | 0 |
| 2016-12-08 | $37.19 | $37.19 | $37.19 | $37.19 | $5.75 | 0 |
| 2016-12-07 | $37.19 | $37.19 | $37.19 | $37.19 | $5.75 | 92 |
| 2016-12-06 | $36.85 | $37.19 | $36.85 | $37.19 | $5.75 | 923 |
| 2016-12-05 | $35.64 | $35.65 | $35.64 | $35.64 | $5.51 | 1,846 |
| 2016-12-02 | $34.56 | $34.56 | $34.56 | $34.56 | $5.34 | 1,154 |
| 2016-12-01 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-30 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-29 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-28 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-25 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-23 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-22 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-21 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-18 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-17 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-16 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 138 |
| 2016-11-15 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-14 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 0 |
| 2016-11-11 | $30.54 | $30.54 | $30.54 | $30.54 | $4.72 | 461 |
| 2016-11-10 | $29.36 | $29.36 | $29.36 | $29.36 | $4.54 | 92 |
| 2016-11-09 | $29.36 | $29.36 | $29.36 | $29.36 | $4.54 | 0 |
| 2016-11-08 | $29.36 | $29.36 | $29.36 | $29.36 | $4.54 | 0 |
| 2016-11-07 | $29.36 | $29.36 | $29.36 | $29.36 | $4.54 | 346 |
| 2016-11-04 | $29.36 | $29.36 | $29.36 | $29.36 | $4.54 | 461 |
| 2016-11-03 | $30.54 | $30.54 | $30.26 | $30.26 | $4.68 | 1,703 |
| 2016-11-02 | $29.87 | $29.95 | $29.87 | $29.95 | $4.63 | 2,539 |
| 2016-11-01 | $29.26 | $29.26 | $29.26 | $29.26 | $4.52 | 0 |
| 2016-10-31 | $29.26 | $29.26 | $29.26 | $29.26 | $4.52 | 0 |
| 2016-10-28 | $29.26 | $29.26 | $29.26 | $29.26 | $4.52 | 2,765 |
| 2016-10-27 | $28.82 | $28.82 | $28.82 | $28.82 | $4.46 | 0 |
| 2016-10-26 | $29.16 | $29.16 | $28.82 | $28.82 | $4.46 | 1,084 |
| 2016-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 0 |
| 2016-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 230 |
| 2016-10-21 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 0 |
| 2016-10-20 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 415 |
| 2016-10-19 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 0 |
| 2016-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 258 |
| 2016-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 0 |
| 2016-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $4.71 | 3,924 |
| 2016-10-13 | $30.28 | $30.28 | $30.28 | $30.28 | $4.68 | 0 |
| 2016-10-12 | $30.28 | $30.28 | $30.28 | $30.28 | $4.68 | 0 |
| 2016-10-11 | $30.28 | $30.28 | $30.28 | $30.28 | $4.68 | 1,417 |
| 2016-10-10 | $30.38 | $30.44 | $30.38 | $30.42 | $4.70 | 26,778 |
| 2016-10-07 | $32.80 | $32.80 | $32.80 | $32.80 | $5.07 | 1,338 |
| 2016-10-06 | $34.81 | $34.81 | $34.81 | $34.81 | $5.38 | 0 |
| 2016-10-05 | $34.81 | $34.81 | $34.81 | $34.81 | $5.38 | 0 |
| 2016-10-04 | $34.81 | $34.81 | $34.81 | $34.81 | $5.38 | 0 |
| 2016-10-03 | $34.81 | $34.81 | $34.81 | $34.81 | $5.38 | 0 |
| 2016-09-30 | $34.81 | $34.81 | $34.81 | $34.81 | $5.38 | 1,352 |
| 2016-09-29 | $33.40 | $33.40 | $33.40 | $33.40 | $5.16 | 1,352 |
| 2016-09-28 | $32.59 | $32.59 | $32.59 | $32.59 | $5.04 | 0 |
| 2016-09-27 | $32.59 | $32.59 | $32.59 | $32.59 | $5.04 | 152 |
| 2016-09-26 | $32.59 | $32.59 | $32.59 | $32.59 | $5.04 | 2,100 |
| 2016-09-23 | $35.35 | $35.35 | $35.35 | $35.35 | $5.46 | 0 |
| 2016-09-22 | $35.35 | $35.35 | $35.35 | $35.35 | $5.46 | 0 |
| 2016-09-21 | $35.35 | $35.35 | $35.35 | $35.35 | $5.46 | 0 |
| 2016-09-20 | $35.35 | $35.35 | $35.35 | $35.35 | $5.46 | 0 |
| 2016-09-19 | $35.35 | $35.35 | $35.35 | $35.35 | $5.46 | 0 |
| 2016-09-16 | $35.35 | $35.35 | $35.35 | $35.35 | $5.25 | 55 |
| 2016-09-15 | $35.35 | $35.35 | $35.35 | $35.35 | $5.25 | 166 |
| 2016-09-14 | $35.46 | $35.46 | $35.35 | $35.35 | $5.25 | 2,770 |
| 2016-09-13 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 364 |
| 2016-09-12 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-09 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-08 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-07 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-06 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-02 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-09-01 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 0 |
| 2016-08-31 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 64 |
| 2016-08-30 | $35.60 | $35.60 | $35.60 | $35.60 | $5.29 | 461 |
| 2016-08-29 | $36.56 | $36.56 | $36.56 | $36.56 | $5.43 | 0 |
| 2016-08-26 | $36.56 | $36.56 | $36.56 | $36.56 | $5.43 | 0 |
| 2016-08-25 | $36.56 | $36.56 | $36.56 | $36.56 | $5.43 | 2,447 |
| 2016-08-24 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 0 |
| 2016-08-23 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 0 |
| 2016-08-22 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 0 |
| 2016-08-19 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 230 |
| 2016-08-18 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 0 |
| 2016-08-17 | $33.51 | $33.51 | $33.51 | $33.51 | $4.98 | 461 |
| 2016-08-16 | $34.12 | $34.12 | $34.12 | $34.12 | $5.07 | 0 |
| 2016-08-15 | $34.12 | $34.12 | $34.12 | $34.12 | $5.07 | 346 |
| 2016-08-12 | $34.12 | $34.12 | $34.12 | $34.12 | $5.07 | 0 |
| 2016-08-11 | $34.12 | $34.12 | $34.12 | $34.12 | $5.07 | 0 |
| 2016-08-10 | $34.12 | $34.12 | $34.12 | $34.12 | $5.07 | 0 |
| 2016-08-09 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 9 |
| 2016-08-08 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 101 |
| 2016-08-05 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 0 |
| 2016-08-04 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 0 |
| 2016-08-03 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 641 |
| 2016-08-02 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 0 |
| 2016-08-01 | $34.12 | $34.12 | $34.12 | $34.12 | $4.89 | 1,671 |
| 2016-07-29 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 110 |
| 2016-07-28 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-27 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-26 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-25 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-22 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-21 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 143 |
| 2016-07-20 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-19 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-18 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-15 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 692 |
| 2016-07-14 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 346 |
| 2016-07-13 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 0 |
| 2016-07-12 | $35.89 | $35.89 | $35.89 | $35.89 | $5.14 | 771 |
| 2016-07-11 | $30.00 | $30.00 | $30.00 | $30.00 | $4.30 | 0 |
| 2016-07-08 | $30.00 | $30.00 | $30.00 | $30.00 | $4.30 | 0 |
| 2016-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $4.30 | 577 |
| 2016-07-06 | $30.15 | $30.27 | $30.00 | $30.00 | $4.30 | 6,463 |
| 2016-07-05 | $31.27 | $31.27 | $31.27 | $31.27 | $4.48 | 0 |
| 2016-07-01 | $31.27 | $31.27 | $31.27 | $31.27 | $4.48 | 0 |
| 2016-06-30 | $31.27 | $31.27 | $31.27 | $31.27 | $4.48 | 0 |
| 2016-06-29 | $31.27 | $31.27 | $31.27 | $31.27 | $4.48 | 0 |
| 2016-06-28 | $31.37 | $32.56 | $31.27 | $31.27 | $4.48 | 6,593 |
| 2016-06-27 | $30.09 | $30.09 | $30.09 | $30.09 | $4.31 | 461 |
| 2016-06-24 | $41.01 | $41.01 | $41.01 | $41.01 | $5.88 | 410 |
| 2016-06-23 | $41.01 | $41.01 | $41.01 | $41.01 | $5.88 | 360 |
| 2016-06-22 | $41.01 | $41.01 | $41.01 | $41.01 | $5.88 | 0 |
| 2016-06-21 | $41.01 | $41.01 | $41.01 | $41.01 | $5.88 | 0 |
| 2016-06-20 | $41.01 | $41.01 | $41.01 | $41.01 | $5.73 | 0 |
| 2016-06-17 | $41.01 | $41.01 | $41.01 | $41.01 | $5.73 | 0 |
| 2016-06-16 | $41.01 | $41.01 | $41.01 | $41.01 | $5.73 | 923 |
| 2016-06-15 | $41.61 | $41.61 | $41.61 | $41.61 | $5.81 | 1,001 |
| 2016-06-14 | $45.65 | $45.65 | $45.65 | $45.65 | $6.37 | 230 |
| 2016-06-13 | $45.65 | $45.65 | $45.65 | $45.65 | $6.37 | 0 |
| 2016-06-10 | $45.59 | $45.96 | $45.59 | $45.65 | $6.37 | 3,462 |
| 2016-06-09 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-08 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-07 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-06 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-03 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-02 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-06-01 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-31 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-27 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-26 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 277 |
| 2016-05-25 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 101 |
| 2016-05-24 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 420 |
| 2016-05-23 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-20 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 337 |
| 2016-05-19 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-18 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 0 |
| 2016-05-17 | $43.68 | $43.68 | $43.68 | $43.68 | $6.10 | 461 |
| 2016-05-16 | $43.82 | $43.82 | $43.82 | $43.82 | $6.12 | 2,100 |
| 2016-05-13 | $42.31 | $42.31 | $42.31 | $42.31 | $5.91 | 0 |
| 2016-05-12 | $42.31 | $42.31 | $42.31 | $42.31 | $5.91 | 50 |
| 2016-05-11 | $42.31 | $42.31 | $42.31 | $42.31 | $5.91 | 0 |
| 2016-05-10 | $42.31 | $42.31 | $42.31 | $42.31 | $5.91 | 50 |
| 2016-05-09 | $42.31 | $42.31 | $42.31 | $42.31 | $5.91 | 1,648 |
| 2016-05-06 | $42.59 | $42.59 | $42.59 | $42.59 | $5.95 | 900 |
| 2016-05-05 | $44.36 | $44.36 | $44.36 | $44.36 | $6.19 | 180 |
| 2016-05-04 | $44.36 | $44.36 | $44.36 | $44.36 | $6.19 | 203 |
| 2016-05-03 | $44.36 | $44.36 | $44.36 | $44.36 | $6.19 | 0 |
| 2016-05-02 | $44.36 | $44.36 | $44.36 | $44.36 | $6.19 | 1,555 |
| 2016-04-29 | $44.50 | $44.50 | $44.50 | $44.50 | $6.21 | 5,540 |
| 2016-04-28 | $46.08 | $46.08 | $46.08 | $46.08 | $6.43 | 3,462 |
| 2016-04-27 | $46.07 | $46.13 | $46.07 | $46.13 | $6.44 | 1,385 |
| 2016-04-26 | $42.48 | $42.48 | $42.48 | $42.48 | $5.93 | 0 |
| 2016-04-25 | $42.48 | $42.48 | $42.48 | $42.48 | $5.93 | 0 |
| 2016-04-22 | $42.48 | $42.48 | $42.48 | $42.48 | $5.93 | 1,851 |
| 2016-04-21 | $42.05 | $42.05 | $42.05 | $42.05 | $5.87 | 0 |
| 2016-04-20 | $42.05 | $42.05 | $42.05 | $42.05 | $5.87 | 489 |
| 2016-04-19 | $40.70 | $40.70 | $40.70 | $40.70 | $5.68 | 332 |
| 2016-04-18 | $40.70 | $40.70 | $40.70 | $40.70 | $5.68 | 0 |
| 2016-04-15 | $41.00 | $41.00 | $40.70 | $40.70 | $5.68 | 923 |
| 2016-04-14 | $42.30 | $42.30 | $41.25 | $41.25 | $5.76 | 2,885 |
| 2016-04-13 | $43.05 | $43.05 | $43.05 | $43.05 | $6.01 | 0 |
| 2016-04-12 | $43.05 | $43.05 | $43.05 | $43.05 | $6.01 | 115 |
| 2016-04-11 | $43.05 | $43.05 | $43.05 | $43.05 | $6.01 | 4,155 |
| 2016-04-08 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 0 |
| 2016-04-07 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 286 |
| 2016-04-06 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 0 |
| 2016-04-05 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 32 |
| 2016-04-04 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 0 |
| 2016-04-01 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 0 |
| 2016-03-31 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 0 |
| 2016-03-30 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 203 |
| 2016-03-29 | $45.90 | $45.90 | $45.90 | $45.90 | $6.41 | 923 |
| 2016-03-28 | $44.60 | $44.60 | $44.60 | $44.60 | $6.23 | 923 |
| 2016-03-24 | $45.00 | $45.00 | $45.00 | $45.00 | $6.28 | 0 |
| 2016-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $6.28 | 0 |
| 2016-03-22 | $45.75 | $45.75 | $45.00 | $45.00 | $6.28 | 16,173 |
| 2016-03-21 | $46.30 | $46.30 | $46.30 | $46.30 | $6.47 | 558 |
| 2016-03-18 | $46.08 | $46.30 | $46.08 | $46.30 | $6.47 | 3,624 |
| 2016-03-17 | $44.38 | $44.38 | $44.38 | $44.38 | $6.20 | 161 |
| 2016-03-16 | $44.69 | $44.69 | $43.90 | $44.38 | $6.20 | 67,532 |
| 2016-03-15 | $41.85 | $41.85 | $41.85 | $41.85 | $5.84 | 0 |
| 2016-03-14 | $41.85 | $41.85 | $41.85 | $41.85 | $5.84 | 393,899 |
| 2016-03-11 | $41.85 | $41.85 | $41.85 | $41.85 | $5.84 | 507 |
| 2016-03-10 | $41.85 | $41.85 | $41.85 | $41.85 | $5.84 | 835,603 |
| 2016-03-09 | $41.85 | $41.85 | $41.85 | $41.85 | $5.84 | 678 |
| 2016-03-08 | $42.90 | $42.90 | $41.85 | $41.85 | $5.84 | 1,306 |
| 2016-03-07 | $43.45 | $43.45 | $43.45 | $43.45 | $6.07 | 2,202 |
| 2016-03-04 | $43.00 | $43.00 | $42.90 | $42.90 | $5.99 | 7,036 |
| 2016-03-03 | $44.01 | $44.01 | $44.01 | $44.01 | $6.15 | 32 |
| 2016-03-02 | $44.01 | $44.01 | $44.01 | $44.01 | $6.15 | 3,735 |
| 2016-03-01 | $45.13 | $45.13 | $45.13 | $45.13 | $6.30 | 5,540 |
| 2016-02-29 | $46.80 | $46.95 | $45.70 | $45.70 | $6.38 | 15,642 |
| 2016-02-26 | $45.55 | $45.55 | $45.55 | $45.55 | $6.36 | 13 |
| 2016-02-25 | $45.55 | $45.55 | $45.55 | $45.55 | $6.36 | 1,292 |
| 2016-02-24 | $45.20 | $45.20 | $45.20 | $45.20 | $6.31 | 355 |
| 2016-02-23 | $45.20 | $45.20 | $45.20 | $45.20 | $6.31 | 4,686 |
| 2016-02-22 | $47.95 | $47.95 | $47.95 | $47.95 | $6.70 | 170 |
| 2016-02-19 | $47.95 | $47.95 | $47.95 | $47.95 | $6.70 | 969 |
| 2016-02-18 | $46.30 | $46.30 | $46.30 | $46.30 | $6.47 | 904 |
| 2016-02-17 | $46.30 | $46.30 | $46.30 | $46.30 | $6.47 | 881 |
| 2016-02-16 | $46.30 | $46.30 | $46.30 | $46.30 | $6.47 | 909 |
| 2016-02-12 | $43.83 | $43.83 | $43.83 | $43.83 | $6.12 | 369 |
| 2016-02-11 | $44.65 | $44.65 | $43.83 | $43.83 | $6.12 | 4,700 |
| 2016-02-10 | $46.05 | $46.05 | $46.03 | $46.03 | $6.43 | 1,722 |
| 2016-02-09 | $45.86 | $45.86 | $43.90 | $43.90 | $6.13 | 118,920 |
| 2016-02-08 | $46.60 | $48.16 | $46.60 | $48.16 | $6.72 | 2,003 |
| 2016-02-05 | $50.85 | $52.22 | $48.85 | $52.22 | $7.29 | 5,457 |
| 2016-02-04 | $51.50 | $51.50 | $51.50 | $51.50 | $7.19 | 1,084 |
| 2016-02-03 | $52.55 | $52.55 | $52.55 | $52.55 | $7.34 | 1,320 |
| 2016-02-02 | $52.86 | $52.86 | $52.86 | $52.86 | $7.38 | 323 |
| 2016-02-01 | $52.86 | $52.86 | $52.86 | $52.86 | $7.38 | 1,625 |
| 2016-01-29 | $51.64 | $51.64 | $50.85 | $50.85 | $7.10 | 13,966 |
| 2016-01-28 | $51.99 | $51.99 | $51.99 | $51.99 | $7.26 | 318 |
| 2016-01-27 | $51.99 | $51.99 | $51.99 | $51.99 | $7.26 | 1,172 |
| 2016-01-26 | $51.97 | $51.97 | $51.97 | $51.97 | $7.26 | 2,622 |
| 2016-01-25 | $51.28 | $51.28 | $51.28 | $51.28 | $7.16 | 332 |
| 2016-01-22 | $51.28 | $51.28 | $51.28 | $51.28 | $6.98 | 1,375 |
| 2016-01-21 | $50.90 | $50.90 | $50.90 | $50.90 | $6.93 | 3,199 |
| 2016-01-20 | $50.92 | $50.92 | $50.00 | $50.00 | $6.81 | 2,627 |
| 2016-01-19 | $51.55 | $51.55 | $51.55 | $51.55 | $7.02 | 6,454 |
| 2016-01-15 | $51.48 | $52.90 | $51.48 | $52.90 | $7.20 | 18,652 |
| 2016-01-14 | $54.31 | $54.31 | $54.31 | $54.31 | $7.39 | 2,156 |
| 2016-01-13 | $54.55 | $56.13 | $54.31 | $54.31 | $7.39 | 1,089,413 |
| 2016-01-12 | $53.92 | $53.92 | $53.92 | $53.92 | $7.34 | 3,181 |
| 2016-01-11 | $53.07 | $53.07 | $52.63 | $52.70 | $7.17 | 32,309 |
| 2016-01-08 | $52.00 | $52.00 | $52.00 | $52.00 | $7.08 | 147 |
| 2016-01-07 | $52.00 | $52.00 | $52.00 | $52.00 | $7.08 | 1,911 |
| 2016-01-06 | $52.70 | $52.70 | $52.70 | $52.70 | $7.17 | 120 |
| 2016-01-05 | $52.70 | $52.70 | $52.70 | $52.70 | $7.17 | 0 |
| 2016-01-04 | $52.70 | $52.70 | $52.70 | $52.70 | $7.17 | 1,925 |
| 2015-12-31 | $55.70 | $55.70 | $55.70 | $55.70 | $7.58 | 277 |
| 2015-12-30 | $55.70 | $55.70 | $55.70 | $55.70 | $7.58 | 1,200 |
| 2015-12-29 | $55.71 | $55.71 | $55.71 | $55.71 | $7.58 | 1,329 |
| 2015-12-28 | $53.85 | $55.45 | $53.85 | $53.91 | $7.34 | 14,007 |
| 2015-12-24 | $57.20 | $57.20 | $57.20 | $57.20 | $7.79 | 895 |
| 2015-12-23 | $56.05 | $57.70 | $56.05 | $57.70 | $7.85 | 1,943 |
| 2015-12-22 | $56.80 | $56.80 | $56.80 | $56.80 | $7.73 | 521 |
| 2015-12-21 | $53.85 | $53.85 | $53.85 | $53.85 | $7.33 | 433 |
| 2015-12-18 | $53.85 | $53.85 | $53.85 | $53.85 | $7.33 | 701 |
| 2015-12-17 | $53.60 | $53.60 | $53.60 | $53.60 | $7.30 | 1,357 |
| 2015-12-16 | $54.75 | $54.75 | $54.75 | $54.75 | $7.45 | 4 |
| 2015-12-15 | $55.35 | $56.20 | $55.35 | $56.20 | $7.46 | 3,776 |
| 2015-12-14 | $53.75 | $53.75 | $53.15 | $53.15 | $7.06 | 3,278 |
| 2015-12-11 | $54.88 | $54.88 | $54.88 | $54.88 | $7.29 | 102,645 |
| 2015-12-10 | $56.83 | $56.83 | $56.83 | $56.83 | $7.55 | 105,595 |
| 2015-12-09 | $56.65 | $56.83 | $56.65 | $56.83 | $7.55 | 105,595 |
| 2015-12-08 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 60 |
| 2015-12-07 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 281 |
| 2015-12-04 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 327 |
| 2015-12-03 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 928 |
| 2015-12-02 | $51.50 | $51.50 | $51.50 | $51.50 | $6.84 | 106 |
| 2015-12-01 | $51.50 | $51.50 | $51.50 | $51.50 | $6.84 | 2,784 |
| 2015-11-30 | $46.25 | $46.25 | $46.25 | $46.25 | $6.14 | 0 |
| 2015-11-27 | $46.25 | $46.25 | $46.25 | $46.25 | $6.14 | 0 |
| 2015-11-25 | $47.58 | $47.58 | $46.25 | $46.25 | $6.14 | 13,440 |
| 2015-11-24 | $47.73 | $47.73 | $47.73 | $47.73 | $6.34 | 1,666 |
| 2015-11-23 | $48.63 | $48.63 | $48.63 | $48.63 | $6.46 | 1,218 |
| 2015-11-20 | $47.98 | $47.98 | $47.98 | $47.98 | $6.37 | 318 |
| 2015-11-19 | $47.98 | $47.98 | $47.98 | $47.98 | $6.37 | 775 |
| 2015-11-18 | $48.28 | $48.28 | $48.28 | $48.28 | $6.41 | 572 |
| 2015-11-17 | $48.28 | $48.28 | $48.28 | $48.28 | $6.41 | 1,939 |
| 2015-11-16 | $47.28 | $47.28 | $47.28 | $47.28 | $6.28 | 1,454 |
| 2015-11-13 | $46.10 | $46.10 | $46.10 | $46.10 | $6.12 | 3,624 |
| 2015-11-12 | $48.44 | $48.44 | $48.44 | $48.44 | $6.43 | 918 |
| 2015-11-11 | $48.23 | $48.23 | $48.23 | $48.23 | $6.40 | 1,523 |
| 2015-11-10 | $48.00 | $48.50 | $47.30 | $48.50 | $6.44 | 64,965 |
| 2015-11-09 | $48.60 | $49.39 | $48.16 | $48.16 | $6.39 | 6,463 |
| 2015-11-06 | $48.00 | $48.00 | $48.00 | $48.00 | $6.37 | 2,876 |
| 2015-11-05 | $50.13 | $50.13 | $50.13 | $50.13 | $6.66 | 216 |
| 2015-11-04 | $50.13 | $50.13 | $50.13 | $50.13 | $6.66 | 350 |
| 2015-11-03 | $50.13 | $50.13 | $50.13 | $50.13 | $6.66 | 881 |
| 2015-11-02 | $51.78 | $51.78 | $51.78 | $51.78 | $6.87 | 1,472 |
| 2015-10-30 | $53.27 | $53.27 | $53.27 | $53.27 | $7.07 | 881 |
| 2015-10-29 | $51.77 | $51.77 | $51.77 | $51.77 | $6.87 | 969 |
| 2015-10-28 | $51.77 | $51.77 | $51.77 | $51.77 | $6.87 | 1,435 |
| 2015-10-27 | $51.25 | $51.25 | $51.25 | $51.25 | $6.80 | 1,098 |
| 2015-10-26 | $53.38 | $53.38 | $53.38 | $53.38 | $7.09 | 230 |
| 2015-10-23 | $52.50 | $53.38 | $52.50 | $53.38 | $7.09 | 1,098 |
| 2015-10-22 | $50.98 | $50.98 | $50.98 | $50.98 | $6.77 | 323 |
| 2015-10-21 | $50.98 | $50.98 | $50.98 | $50.98 | $6.77 | 2,511 |
| 2015-10-20 | $51.18 | $51.18 | $51.18 | $51.18 | $6.80 | 2,299 |
| 2015-10-19 | $49.70 | $49.70 | $49.70 | $49.70 | $6.60 | 0 |
| 2015-10-16 | $49.70 | $49.70 | $49.70 | $49.70 | $6.60 | 572 |
| 2015-10-15 | $49.70 | $49.70 | $49.70 | $49.70 | $6.60 | 1,121 |
| 2015-10-14 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 166 |
| 2015-10-13 | $51.55 | $51.55 | $51.55 | $51.55 | $6.84 | 1,546 |
| 2015-10-12 | $50.05 | $50.05 | $50.05 | $50.05 | $6.65 | 909 |
| 2015-10-09 | $51.95 | $51.95 | $51.95 | $51.95 | $6.90 | 941 |
| 2015-10-08 | $52.70 | $52.70 | $52.70 | $52.70 | $7.00 | 1,232 |
| 2015-10-07 | $52.50 | $52.50 | $52.50 | $52.50 | $6.97 | 1,929 |
| 2015-10-06 | $52.63 | $52.63 | $52.63 | $52.63 | $6.99 | 1,962 |
| 2015-10-05 | $50.85 | $50.85 | $50.85 | $50.85 | $6.75 | 1,084 |
| 2015-10-02 | $52.03 | $52.03 | $52.03 | $52.03 | $6.91 | 115 |
| 2015-10-01 | $52.03 | $52.03 | $52.03 | $52.03 | $6.91 | 1,288 |
| 2015-09-30 | $54.70 | $55.15 | $54.60 | $55.15 | $7.32 | 577 |
| 2015-09-29 | $54.70 | $55.15 | $54.60 | $55.15 | $7.32 | 4 |
| 2015-09-28 | $54.70 | $55.15 | $54.60 | $55.15 | $7.32 | 5,291 |
| 2015-09-25 | $52.60 | $52.60 | $52.60 | $52.60 | $6.98 | 138 |
| 2015-09-24 | $52.60 | $52.60 | $52.60 | $52.60 | $6.98 | 0 |
| 2015-09-23 | $52.60 | $52.60 | $52.60 | $52.60 | $6.98 | 1,398 |
| 2015-09-22 | $54.15 | $54.15 | $54.15 | $54.15 | $7.19 | 110 |
| 2015-09-21 | $54.15 | $54.15 | $54.15 | $54.15 | $7.19 | 258 |
| 2015-09-18 | $54.15 | $54.15 | $54.15 | $54.15 | $7.19 | 2,096 |
| 2015-09-17 | $55.90 | $55.90 | $55.90 | $55.90 | $7.42 | 0 |
| 2015-09-16 | $55.90 | $55.90 | $55.90 | $55.90 | $7.42 | 277 |
| 2015-09-15 | $55.90 | $55.90 | $55.90 | $55.90 | $7.42 | 27 |
| 2015-09-14 | $55.90 | $55.90 | $55.90 | $55.90 | $7.42 | 1,472 |
| 2015-09-11 | $55.50 | $55.50 | $55.50 | $55.50 | $7.37 | 1,440 |
| 2015-09-10 | $54.54 | $54.54 | $54.54 | $54.54 | $7.24 | 1,121 |
| 2015-09-09 | $54.12 | $54.12 | $54.12 | $54.12 | $7.19 | 1,061 |
| 2015-09-08 | $50.94 | $50.94 | $50.94 | $50.94 | $6.76 | 627 |
| 2015-09-04 | $50.94 | $50.94 | $50.94 | $50.94 | $6.76 | 646 |
| 2015-09-03 | $50.94 | $50.94 | $50.94 | $50.94 | $6.76 | 364 |
| 2015-09-02 | $50.94 | $50.94 | $50.94 | $50.94 | $6.76 | 461 |
| 2015-09-01 | $50.94 | $50.94 | $50.94 | $50.94 | $6.76 | 1,920 |
| 2015-08-31 | $51.06 | $51.06 | $51.06 | $51.06 | $6.78 | 466 |
Berkeley Group Holdings (BKGFY) News Headlines
Recent Berkeley Group Holdings (BKGFY) News
Similar Companies to Berkeley Group Holdings (BKGFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |