CITIC Securities Company Ltd ADR (CIIHY) Exchange: PINK
Data as of May 6, 2024
$14.62 ($0.00) 0.00%
CITIC Securities Company Ltd ADR - Daily Information
Click for more stock information on CITIC Securities Company Ltd ADR.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.62 |
| Previous Close | $14.62 |
| High | $14.62 |
| Low | $14.62 |
| Adjusted Open | $14.62 |
| Previous Adjusted Close | $14.62 |
| Adjusted High | $14.62 |
| Adjusted Low | $14.62 |
About CITIC Securities Company Ltd ADR (CIIHY)
CITIC Securities Company. Ltd. ADR
Invest in CITIC Securities Company Ltd ADR (CIIHY)
Historical Stock Data for CITIC Securities Company Ltd ADR (CIIHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 33 |
| 2024-04-19 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 75 |
| 2024-04-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 28 |
| 2024-04-17 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 9 |
| 2024-04-16 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 35 |
| 2024-04-15 | $14.95 | $14.95 | $14.62 | $14.62 | $14.62 | 1,050 |
| 2024-04-12 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 19 |
| 2024-04-11 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 564 |
| 2024-04-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2024-04-09 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 2 |
| 2024-04-08 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 2 |
| 2024-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 190 |
| 2024-04-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2024-04-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 106 |
| 2024-04-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 424 |
| 2024-04-01 | $16.57 | $16.60 | $16.57 | $16.60 | $16.60 | 424 |
| 2024-03-28 | $16.26 | $16.60 | $16.26 | $16.60 | $16.60 | 567 |
| 2024-03-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 150 |
| 2024-03-26 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2024-03-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 4 |
| 2024-03-22 | $17.58 | $17.93 | $17.38 | $17.38 | $17.38 | 309 |
| 2024-03-21 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1 |
| 2024-03-20 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 1 |
| 2024-03-19 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2024-03-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 27 |
| 2024-03-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2024-03-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 27 |
| 2024-03-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 2 |
| 2024-03-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2024-03-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 2 |
| 2024-03-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 77 |
| 2024-03-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2024-03-05 | $18.27 | $18.27 | $17.97 | $17.97 | $17.97 | 3,477 |
| 2024-03-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2024-03-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 57 |
| 2024-02-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 22 |
| 2024-02-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 8,472 |
| 2024-02-27 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 58 |
| 2024-02-26 | $19.55 | $19.55 | $19.47 | $19.47 | $19.47 | 317 |
| 2024-02-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 100 |
| 2024-02-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 134 |
| 2024-02-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 310 |
| 2024-02-20 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-02-16 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 83 |
| 2024-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-02-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 404 |
| 2024-02-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 10 |
| 2024-02-12 | $18.40 | $18.60 | $18.40 | $18.42 | $18.42 | 2,319 |
| 2024-02-09 | $18.19 | $18.19 | $17.62 | $18.10 | $18.10 | 7,735 |
| 2024-02-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2024-02-07 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 120 |
| 2024-02-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2024-02-05 | $18.89 | $18.89 | $18.27 | $18.27 | $18.27 | 1,712 |
| 2024-02-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 59 |
| 2024-02-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2 |
| 2024-01-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-01-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-01-29 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2 |
| 2024-01-26 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 3 |
| 2024-01-25 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2024-01-24 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2 |
| 2024-01-23 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 623 |
| 2024-01-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2024-01-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 20 |
| 2024-01-18 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9,855 |
| 2024-01-17 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 23 |
| 2024-01-16 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2 |
| 2024-01-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 42 |
| 2024-01-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 51 |
| 2024-01-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 7 |
| 2024-01-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 17 |
| 2024-01-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 5 |
| 2024-01-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 22 |
| 2024-01-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 42 |
| 2024-01-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 8 |
| 2024-01-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 13 |
| 2023-12-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 10 |
| 2023-12-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 47 |
| 2023-12-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 28 |
| 2023-12-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 77 |
| 2023-12-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 72 |
| 2023-12-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9 |
| 2023-12-20 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 117 |
| 2023-12-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 71 |
| 2023-12-18 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 61 |
| 2023-12-15 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 61 |
| 2023-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 16 |
| 2023-12-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-12-12 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-12-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 56 |
| 2023-12-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9,058 |
| 2023-12-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 123 |
| 2023-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 4 |
| 2023-12-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 42 |
| 2023-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 25 |
| 2023-11-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 59 |
| 2023-11-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2023-11-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 8,704 |
| 2023-11-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 8,800 |
| 2023-11-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-11-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 23 |
| 2023-11-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 7,865 |
| 2023-11-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 27 |
| 2023-11-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-11-16 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 17 |
| 2023-11-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-11-14 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 3,897 |
| 2023-11-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 7 |
| 2023-11-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 19 |
| 2023-11-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-11-08 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-11-07 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 9 |
| 2023-11-06 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 20 |
| 2023-11-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 9 |
| 2023-11-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 11 |
| 2023-11-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 57 |
| 2023-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 15 |
| 2023-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4 |
| 2023-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 9 |
| 2023-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 16 |
| 2023-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 23 |
| 2023-10-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 126 |
| 2023-10-23 | $19.20 | $19.20 | $19.19 | $19.19 | $19.19 | 1,128 |
| 2023-10-20 | $19.02 | $19.12 | $19.02 | $19.12 | $19.12 | 1,108 |
| 2023-10-19 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 24 |
| 2023-10-18 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 52 |
| 2023-10-17 | $19.95 | $20.03 | $19.75 | $19.87 | $19.87 | 1,904 |
| 2023-10-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 54 |
| 2023-10-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 216 |
| 2023-10-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-10-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 62 |
| 2023-10-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 51 |
| 2023-10-09 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 66 |
| 2023-10-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 70 |
| 2023-10-05 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-10-04 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-10-03 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 67 |
| 2023-10-02 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 50 |
| 2023-09-29 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 57 |
| 2023-09-28 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 55 |
| 2023-09-27 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 15,265 |
| 2023-09-26 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 24 |
| 2023-09-25 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2023-09-22 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 13 |
| 2023-09-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-09-20 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 216 |
| 2023-09-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-09-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 51 |
| 2023-09-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 53 |
| 2023-09-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-09-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 50 |
| 2023-09-11 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 12 |
| 2023-09-08 | $19.40 | $20.40 | $19.40 | $20.10 | $20.10 | 11,962 |
| 2023-09-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-09-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-09-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 59 |
| 2023-09-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-08-31 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 26 |
| 2023-08-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 220 |
| 2023-08-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2023-08-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 50 |
| 2023-08-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 200 |
| 2023-08-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 6,981 |
| 2023-08-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 38 |
| 2023-08-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-10 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-08-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 103 |
| 2023-08-07 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2023-08-04 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2023-08-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 9 |
| 2023-08-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 52 |
| 2023-08-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 38 |
| 2023-07-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 4 |
| 2023-07-28 | $20.66 | $20.83 | $20.66 | $20.83 | $20.83 | 550 |
| 2023-07-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2 |
| 2023-07-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 134 |
| 2023-07-25 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 51 |
| 2023-07-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 115 |
| 2023-07-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2023-07-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-07-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-07-18 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-07-17 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 42 |
| 2023-07-14 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 25 |
| 2023-07-13 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 41 |
| 2023-07-12 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2023-07-11 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 3,200 |
| 2023-07-10 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 65 |
| 2023-07-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 39 |
| 2023-07-06 | $17.45 | $17.45 | $17.44 | $17.44 | $17.44 | 1,346 |
| 2023-07-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-07-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 87 |
| 2023-06-30 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 27 |
| 2023-06-29 | $17.57 | $17.57 | $17.57 | $17.57 | $16.91 | 0 |
| 2023-06-28 | $17.57 | $17.57 | $17.57 | $17.57 | $16.91 | 3 |
| 2023-06-27 | $17.57 | $17.57 | $17.57 | $17.57 | $16.91 | 9 |
| 2023-06-26 | $17.67 | $17.67 | $17.57 | $17.57 | $16.91 | 392 |
| 2023-06-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-06-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 595 |
| 2023-06-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 221 |
| 2023-06-20 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-06-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 6,574 |
| 2023-06-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 6,447 |
| 2023-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 168 |
| 2023-06-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2023-06-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 123 |
| 2023-06-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 59 |
| 2023-06-08 | $18.73 | $19.10 | $18.72 | $19.10 | $19.10 | 8,490 |
| 2023-06-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 99 |
| 2023-06-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 111 |
| 2023-06-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 111 |
| 2023-06-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 162 |
| 2023-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 133 |
| 2023-05-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 20 |
| 2023-05-30 | $19.00 | $19.00 | $18.77 | $19.00 | $19.00 | 1,014 |
| 2023-05-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 11,800 |
| 2023-05-25 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-05-24 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 55 |
| 2023-05-23 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-05-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2023-05-19 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 34 |
| 2023-05-18 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 132 |
| 2023-05-17 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 14 |
| 2023-05-16 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-05-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-05-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 129 |
| 2023-05-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 108 |
| 2023-05-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 416 |
| 2023-05-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2023-05-08 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 223 |
| 2023-05-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-05-04 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 56 |
| 2023-05-03 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-05-02 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 40 |
| 2023-05-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 45 |
| 2023-04-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-27 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 11 |
| 2023-04-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-24 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2023-04-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 24 |
| 2023-04-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 4 |
| 2023-04-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 34 |
| 2023-04-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-17 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 100 |
| 2023-04-14 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 100 |
| 2023-04-13 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2023-04-12 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 4 |
| 2023-04-11 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 35 |
| 2023-04-10 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 63 |
| 2023-04-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 25 |
| 2023-04-05 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 42 |
| 2023-04-03 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 16 |
| 2023-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-03-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 20 |
| 2023-03-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 102 |
| 2023-03-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-03-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 102 |
| 2023-03-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 107 |
| 2023-03-22 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 96 |
| 2023-03-21 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 17 |
| 2023-03-20 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 21 |
| 2023-03-17 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 152 |
| 2023-03-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
| 2023-03-15 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-03-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 81 |
| 2023-03-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 29 |
| 2023-03-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-03-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2023-03-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 17 |
| 2023-03-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 35 |
| 2023-03-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 180 |
| 2023-03-03 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 98 |
| 2023-03-02 | $21.84 | $21.86 | $21.62 | $21.86 | $21.86 | 1,712 |
| 2023-03-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 17 |
| 2023-02-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 106 |
| 2023-02-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 303 |
| 2023-02-24 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 64 |
| 2023-02-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 4 |
| 2023-02-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 6,920 |
| 2023-02-21 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2023-02-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-02-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-02-15 | $21.49 | $21.49 | $21.47 | $21.47 | $21.47 | 368 |
| 2023-02-14 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 15 |
| 2023-02-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 16 |
| 2023-02-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-02-09 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 3 |
| 2023-02-08 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 59 |
| 2023-02-07 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2023-02-06 | $22.41 | $22.41 | $22.15 | $22.15 | $22.15 | 1,221 |
| 2023-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 101 |
| 2023-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 6,243 |
| 2023-02-01 | $24.27 | $24.74 | $24.27 | $24.74 | $24.74 | 9,405 |
| 2023-01-31 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 78 |
| 2023-01-30 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 31 |
| 2023-01-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 810 |
| 2023-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 27 |
| 2023-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 61 |
| 2023-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 9 |
| 2023-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 70 |
| 2023-01-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 272 |
| 2023-01-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-01-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 26 |
| 2023-01-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 260 |
| 2023-01-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 7,268 |
| 2023-01-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2 |
| 2023-01-11 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 15 |
| 2023-01-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 197 |
| 2023-01-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 171 |
| 2023-01-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 40 |
| 2023-01-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
| 2023-01-04 | $20.91 | $20.91 | $20.90 | $20.90 | $20.90 | 213 |
| 2023-01-03 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 3,898 |
| 2022-12-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-12-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 36 |
| 2022-12-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2022-12-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 39 |
| 2022-12-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 91 |
| 2022-12-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 151 |
| 2022-12-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 21 |
| 2022-12-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 8 |
| 2022-12-19 | $19.70 | $19.90 | $19.70 | $19.90 | $19.90 | 4,010 |
| 2022-12-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 47 |
| 2022-12-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 11 |
| 2022-12-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 228 |
| 2022-12-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 3,764 |
| 2022-12-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 54 |
| 2022-12-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 192 |
| 2022-12-08 | $20.96 | $21.24 | $20.96 | $21.24 | $21.24 | 1,142 |
| 2022-12-07 | $20.86 | $20.86 | $20.85 | $20.85 | $20.85 | 8,019 |
| 2022-12-06 | $21.00 | $21.21 | $20.81 | $20.81 | $20.81 | 644 |
| 2022-12-05 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-12-02 | $19.94 | $20.09 | $19.71 | $20.09 | $20.09 | 2,182 |
| 2022-12-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2022-11-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2022-11-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1 |
| 2022-11-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1,317 |
| 2022-11-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-11-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 189 |
| 2022-11-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 6 |
| 2022-11-21 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 81 |
| 2022-11-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 96 |
| 2022-11-17 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 699 |
| 2022-11-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 42 |
| 2022-11-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 453 |
| 2022-11-14 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 275 |
| 2022-11-11 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 3 |
| 2022-11-10 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 492 |
| 2022-11-09 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 81 |
| 2022-11-08 | $16.98 | $17.23 | $16.98 | $17.23 | $17.23 | 598 |
| 2022-11-07 | $17.37 | $17.37 | $17.28 | $17.28 | $17.28 | 360 |
| 2022-11-04 | $16.68 | $16.88 | $16.68 | $16.88 | $16.88 | 1,392 |
| 2022-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 902 |
| 2022-11-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 336 |
| 2022-11-01 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 931 |
| 2022-10-31 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 280 |
| 2022-10-28 | $15.10 | $15.33 | $15.02 | $15.33 | $15.33 | 1,536 |
| 2022-10-27 | $15.34 | $15.70 | $15.34 | $15.70 | $15.70 | 1,156 |
| 2022-10-26 | $15.54 | $15.54 | $15.27 | $15.35 | $15.35 | 164,472 |
| 2022-10-25 | $15.22 | $15.49 | $15.17 | $15.26 | $15.26 | 71,064 |
| 2022-10-24 | $15.72 | $15.72 | $15.47 | $15.47 | $15.47 | 1,528 |
| 2022-10-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 323 |
| 2022-10-20 | $16.62 | $16.62 | $16.25 | $16.40 | $16.40 | 936 |
| 2022-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 400 |
| 2022-10-18 | $16.73 | $16.73 | $16.55 | $16.55 | $16.55 | 560 |
| 2022-10-17 | $17.22 | $17.22 | $16.67 | $16.67 | $16.67 | 2,118 |
| 2022-10-14 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 271 |
| 2022-10-13 | $16.00 | $16.09 | $16.00 | $16.09 | $16.09 | 1,810 |
| 2022-10-12 | $16.09 | $16.31 | $16.09 | $16.31 | $16.31 | 714 |
| 2022-10-11 | $15.99 | $16.16 | $15.99 | $16.12 | $16.12 | 584 |
| 2022-10-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 519 |
| 2022-10-07 | $16.38 | $16.54 | $16.38 | $16.54 | $16.54 | 659 |
| 2022-10-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 189 |
| 2022-10-05 | $16.88 | $16.95 | $16.88 | $16.95 | $16.95 | 1,024 |
| 2022-10-04 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 440 |
| 2022-10-03 | $16.26 | $16.26 | $16.16 | $16.26 | $16.26 | 1,137 |
| 2022-09-30 | $16.78 | $16.78 | $16.70 | $16.70 | $16.70 | 788 |
| 2022-09-29 | $16.48 | $16.54 | $16.39 | $16.39 | $16.39 | 579 |
| 2022-09-28 | $16.77 | $17.54 | $16.77 | $17.54 | $17.54 | 1,570 |
| 2022-09-27 | $17.61 | $17.67 | $17.61 | $17.67 | $17.67 | 5,216 |
| 2022-09-26 | $17.65 | $17.65 | $17.59 | $17.59 | $17.59 | 2,637 |
| 2022-09-23 | $17.45 | $17.85 | $17.45 | $17.85 | $17.85 | 1,093 |
| 2022-09-22 | $18.22 | $18.33 | $18.22 | $18.33 | $18.33 | 1,762 |
| 2022-09-21 | $17.86 | $18.58 | $17.86 | $18.58 | $18.58 | 509 |
| 2022-09-20 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 168 |
| 2022-09-19 | $19.20 | $19.20 | $18.31 | $18.67 | $18.67 | 2,561 |
| 2022-09-16 | $19.05 | $19.05 | $18.79 | $18.79 | $18.79 | 285 |
| 2022-09-15 | $19.59 | $19.84 | $19.59 | $19.84 | $19.84 | 1,798 |
| 2022-09-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 185 |
| 2022-09-13 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 32 |
| 2022-09-12 | $19.93 | $20.08 | $19.85 | $20.08 | $20.08 | 1,149 |
| 2022-09-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 328 |
| 2022-09-08 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 249 |
| 2022-09-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 519 |
| 2022-09-06 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 654 |
| 2022-09-02 | $19.93 | $20.26 | $19.66 | $19.75 | $19.75 | 9,605 |
| 2022-09-01 | $19.97 | $20.32 | $19.97 | $20.12 | $20.12 | 2,153 |
| 2022-08-31 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 655 |
| 2022-08-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 897 |
| 2022-08-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 407 |
| 2022-08-26 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 537 |
| 2022-08-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 343 |
| 2022-08-24 | $20.21 | $20.42 | $20.13 | $20.42 | $20.42 | 787 |
| 2022-08-23 | $19.87 | $20.85 | $19.87 | $20.34 | $20.34 | 3,509 |
| 2022-08-22 | $20.19 | $20.62 | $20.19 | $20.62 | $20.62 | 1,034 |
| 2022-08-19 | $20.33 | $20.33 | $19.91 | $19.91 | $19.91 | 542 |
| 2022-08-18 | $20.65 | $20.65 | $20.39 | $20.39 | $20.39 | 421 |
| 2022-08-17 | $20.70 | $20.70 | $20.65 | $20.65 | $20.65 | 438 |
| 2022-08-16 | $20.69 | $20.69 | $20.65 | $20.65 | $20.65 | 1,810 |
| 2022-08-15 | $20.68 | $20.86 | $20.68 | $20.86 | $20.86 | 468 |
| 2022-08-12 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 211 |
| 2022-08-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 169 |
| 2022-08-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 205 |
| 2022-08-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 575 |
| 2022-08-08 | $20.36 | $20.36 | $20.28 | $20.36 | $20.36 | 949 |
| 2022-08-05 | $20.18 | $20.18 | $19.66 | $20.18 | $20.18 | 1,009 |
| 2022-08-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 223 |
| 2022-08-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 369 |
| 2022-08-02 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 271 |
| 2022-08-01 | $20.29 | $20.78 | $20.29 | $20.51 | $20.51 | 1,496 |
| 2022-07-29 | $20.10 | $20.40 | $20.10 | $20.40 | $20.40 | 345 |
| 2022-07-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 246 |
| 2022-07-27 | $20.47 | $20.74 | $20.47 | $20.74 | $20.74 | 509 |
| 2022-07-26 | $20.97 | $20.97 | $20.89 | $20.89 | $20.89 | 698 |
| 2022-07-25 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 502 |
| 2022-07-22 | $20.49 | $20.59 | $20.49 | $20.59 | $20.59 | 376 |
| 2022-07-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 177 |
| 2022-07-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1,269 |
| 2022-07-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 295 |
| 2022-07-18 | $20.49 | $20.78 | $20.49 | $20.78 | $20.78 | 534 |
| 2022-07-15 | $20.58 | $20.58 | $19.59 | $19.59 | $19.59 | 4,324 |
| 2022-07-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 239 |
| 2022-07-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 265 |
| 2022-07-12 | $20.97 | $21.21 | $20.97 | $21.21 | $21.21 | 684 |
| 2022-07-11 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 427 |
| 2022-07-08 | $21.95 | $21.95 | $21.21 | $21.66 | $21.66 | 693 |
| 2022-07-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 337 |
| 2022-07-06 | $21.32 | $21.32 | $21.16 | $21.16 | $21.16 | 623 |
| 2022-07-05 | $21.67 | $21.80 | $21.60 | $21.80 | $21.80 | 966 |
| 2022-07-01 | $22.10 | $22.32 | $22.10 | $22.32 | $22.32 | 1,075 |
| 2022-06-30 | $22.24 | $22.49 | $22.24 | $22.49 | $22.49 | 1,135 |
| 2022-06-29 | $22.93 | $23.00 | $22.93 | $23.00 | $22.20 | 947 |
| 2022-06-28 | $22.52 | $22.52 | $22.52 | $22.52 | $21.74 | 1,414 |
| 2022-06-27 | $23.04 | $23.04 | $23.04 | $23.04 | $22.24 | 1,652 |
| 2022-06-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.01 | 3,417 |
| 2022-06-23 | $22.10 | $22.45 | $22.10 | $22.45 | $21.67 | 608 |
| 2022-06-22 | $22.41 | $22.41 | $22.41 | $22.41 | $21.63 | 203 |
| 2022-06-21 | $22.56 | $22.56 | $22.41 | $22.41 | $21.63 | 779 |
| 2022-06-17 | $22.18 | $22.18 | $21.90 | $21.90 | $21.13 | 411 |
| 2022-06-16 | $21.75 | $21.75 | $21.75 | $21.75 | $20.99 | 621 |
| 2022-06-15 | $22.39 | $22.58 | $22.39 | $22.58 | $21.79 | 692 |
| 2022-06-14 | $21.89 | $21.89 | $21.57 | $21.73 | $20.97 | 4,374 |
| 2022-06-13 | $21.31 | $21.31 | $21.00 | $21.00 | $20.27 | 2,046 |
| 2022-06-10 | $21.50 | $21.55 | $21.42 | $21.55 | $20.80 | 1,379 |
| 2022-06-09 | $21.21 | $21.37 | $21.21 | $21.37 | $20.63 | 566 |
| 2022-06-08 | $21.59 | $21.59 | $21.59 | $21.59 | $20.84 | 420 |
| 2022-06-07 | $21.66 | $21.66 | $21.66 | $21.66 | $20.91 | 70 |
| 2022-06-06 | $21.66 | $21.66 | $21.66 | $21.66 | $20.91 | 691 |
| 2022-06-03 | $21.45 | $21.45 | $21.45 | $21.45 | $20.70 | 346 |
| 2022-06-02 | $21.25 | $21.34 | $21.25 | $21.34 | $20.60 | 388 |
| 2022-06-01 | $21.20 | $21.20 | $21.19 | $21.19 | $20.45 | 581 |
| 2022-05-31 | $21.78 | $21.78 | $21.11 | $21.12 | $20.38 | 1,184 |
| 2022-05-27 | $20.45 | $20.68 | $20.36 | $20.36 | $19.65 | 703 |
| 2022-05-26 | $20.50 | $20.78 | $20.50 | $20.78 | $20.06 | 440 |
| 2022-05-25 | $19.59 | $19.59 | $19.59 | $19.59 | $18.91 | 302 |
| 2022-05-24 | $19.59 | $19.59 | $19.59 | $19.59 | $18.91 | 1,775 |
| 2022-05-23 | $20.51 | $20.51 | $20.51 | $20.51 | $19.80 | 238 |
| 2022-05-20 | $20.50 | $20.50 | $20.05 | $20.14 | $19.44 | 1,847 |
| 2022-05-19 | $20.38 | $20.70 | $20.38 | $20.54 | $19.83 | 596 |
| 2022-05-18 | $20.27 | $20.27 | $19.99 | $20.23 | $19.53 | 620 |
| 2022-05-17 | $20.30 | $20.32 | $20.30 | $20.32 | $19.62 | 278 |
| 2022-05-16 | $19.83 | $19.83 | $19.77 | $19.77 | $19.08 | 770 |
| 2022-05-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.32 | 229 |
| 2022-05-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.32 | 1,555 |
| 2022-05-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.79 | 88 |
| 2022-05-10 | $19.97 | $20.52 | $19.97 | $20.50 | $19.79 | 742 |
| 2022-05-09 | $20.35 | $20.35 | $19.56 | $19.56 | $18.88 | 1,351 |
| 2022-05-06 | $20.27 | $20.27 | $20.27 | $20.27 | $19.57 | 640 |
| 2022-05-05 | $21.01 | $21.01 | $21.01 | $21.01 | $20.28 | 344 |
| 2022-05-04 | $21.45 | $21.45 | $21.45 | $21.45 | $20.70 | 380 |
| 2022-05-03 | $21.45 | $21.45 | $21.40 | $21.40 | $20.66 | 576 |
| 2022-05-02 | $21.90 | $21.90 | $21.39 | $21.39 | $20.65 | 836 |
| 2022-04-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.70 | 265 |
| 2022-04-28 | $20.49 | $20.69 | $20.15 | $20.40 | $19.70 | 757 |
| 2022-04-27 | $20.45 | $20.45 | $20.42 | $20.42 | $19.71 | 814 |
| 2022-04-26 | $19.65 | $19.88 | $19.65 | $19.88 | $19.19 | 1,127 |
| 2022-04-25 | $20.45 | $20.67 | $20.45 | $20.67 | $19.95 | 832 |
| 2022-04-22 | $21.61 | $21.61 | $21.61 | $21.61 | $20.86 | 257 |
| 2022-04-21 | $21.75 | $21.75 | $21.42 | $21.42 | $20.68 | 879 |
| 2022-04-20 | $22.58 | $22.58 | $22.58 | $22.58 | $21.80 | 216 |
| 2022-04-19 | $22.58 | $22.58 | $22.58 | $22.58 | $21.80 | 2,538 |
| 2022-04-18 | $23.45 | $23.45 | $23.45 | $23.45 | $22.64 | 1,080 |
| 2022-04-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.35 | 61 |
| 2022-04-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.35 | 423 |
| 2022-04-12 | $23.09 | $23.09 | $23.09 | $23.09 | $22.28 | 349 |
| 2022-04-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.39 | 245 |
| 2022-04-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.39 | 358 |
| 2022-04-07 | $22.61 | $22.61 | $22.61 | $22.61 | $21.82 | 331 |
| 2022-04-06 | $23.06 | $23.06 | $23.06 | $23.06 | $22.26 | 86 |
| 2022-04-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.26 | 567 |
| 2022-04-04 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 49 |
| 2022-04-01 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 120 |
| 2022-03-31 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 203 |
| 2022-03-30 | $23.25 | $23.35 | $23.25 | $23.35 | $22.54 | 516 |
| 2022-03-29 | $22.47 | $22.47 | $22.47 | $22.47 | $21.68 | 29 |
| 2022-03-28 | $22.36 | $22.47 | $22.36 | $22.47 | $21.68 | 2,733 |
| 2022-03-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.35 | 61 |
| 2022-03-24 | $22.77 | $23.15 | $22.77 | $23.15 | $22.35 | 531 |
| 2022-03-23 | $23.02 | $23.15 | $23.02 | $23.15 | $22.35 | 721 |
| 2022-03-22 | $23.40 | $23.40 | $23.39 | $23.39 | $22.57 | 4,423 |
| 2022-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 654 |
| 2022-03-18 | $23.65 | $23.65 | $23.65 | $23.65 | $22.83 | 654 |
| 2022-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.20 | 283 |
| 2022-03-16 | $21.96 | $22.23 | $21.96 | $22.23 | $21.46 | 1,538 |
| 2022-03-15 | $20.47 | $20.65 | $20.47 | $20.65 | $19.93 | 3,057 |
| 2022-03-14 | $22.62 | $22.62 | $22.62 | $22.62 | $21.83 | 274 |
| 2022-03-11 | $22.44 | $22.62 | $22.44 | $22.62 | $21.83 | 824 |
| 2022-03-10 | $22.10 | $22.29 | $22.10 | $22.29 | $21.52 | 13,761 |
| 2022-03-09 | $22.71 | $22.71 | $22.43 | $22.43 | $21.65 | 945 |
| 2022-03-08 | $22.76 | $22.76 | $22.60 | $22.60 | $21.81 | 475 |
| 2022-03-07 | $22.73 | $22.73 | $22.73 | $22.73 | $21.94 | 3,415 |
| 2022-03-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.18 | 826 |
| 2022-03-03 | $24.40 | $24.40 | $24.40 | $24.40 | $23.55 | 1,138 |
| 2022-03-02 | $24.34 | $24.34 | $24.34 | $24.34 | $23.49 | 310 |
| 2022-03-01 | $24.33 | $24.33 | $24.33 | $24.33 | $23.48 | 233 |
| 2022-02-28 | $24.12 | $24.12 | $24.12 | $24.12 | $23.28 | 1,073 |
| 2022-02-25 | $24.34 | $24.85 | $24.34 | $24.85 | $23.99 | 1,284 |
| 2022-02-24 | $24.18 | $24.33 | $24.18 | $24.33 | $23.48 | 2,674 |
| 2022-02-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.21 | 928 |
| 2022-02-22 | $25.54 | $25.54 | $25.54 | $25.54 | $24.65 | 311 |
| 2022-02-18 | $25.30 | $26.37 | $25.01 | $25.01 | $24.14 | 1,142 |
| 2022-02-17 | $25.15 | $25.15 | $25.02 | $25.02 | $24.15 | 665 |
| 2022-02-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.58 | 171 |
| 2022-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.58 | 94 |
| 2022-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.58 | 112 |
| 2022-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.58 | 854 |
| 2022-02-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.30 | 396 |
| 2022-02-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.30 | 333 |
| 2022-02-08 | $27.66 | $27.66 | $27.66 | $27.66 | $26.70 | 454 |
| 2022-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.68 | 94 |
| 2022-02-04 | $26.60 | $26.60 | $26.60 | $26.60 | $25.68 | 166 |
| 2022-02-03 | $27.59 | $27.59 | $27.59 | $27.59 | $26.63 | 420 |
| 2022-02-02 | $27.37 | $27.85 | $27.37 | $27.85 | $26.88 | 603 |
| 2022-02-01 | $27.45 | $27.72 | $27.40 | $27.40 | $26.45 | 576 |
| 2022-01-31 | $26.80 | $27.40 | $26.80 | $27.11 | $26.16 | 2,964 |
| 2022-01-28 | $25.84 | $26.49 | $25.84 | $26.49 | $25.57 | 1,249 |
| 2022-01-27 | $26.51 | $27.03 | $26.51 | $27.03 | $26.09 | 1,075 |
| 2022-01-26 | $26.98 | $26.98 | $26.55 | $26.98 | $26.04 | 1,580 |
| 2022-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 8,858 |
| 2022-01-24 | $26.56 | $27.32 | $26.56 | $26.83 | $25.89 | 1,591 |
| 2022-01-21 | $27.60 | $27.92 | $27.60 | $27.78 | $26.82 | 6,412 |
| 2022-01-20 | $27.43 | $27.43 | $27.30 | $27.30 | $26.35 | 2,312 |
| 2022-01-19 | $25.66 | $25.98 | $25.66 | $25.98 | $25.07 | 870 |
| 2022-01-18 | $25.74 | $25.74 | $25.35 | $25.35 | $24.47 | 2,176 |
| 2022-01-14 | $25.90 | $25.90 | $25.46 | $25.90 | $25.00 | 85,677 |
| 2022-01-13 | $26.71 | $27.14 | $26.70 | $27.00 | $26.06 | 42,198 |
| 2022-01-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.27 | 234 |
| 2022-01-11 | $26.12 | $26.12 | $26.12 | $26.12 | $25.21 | 120 |
| 2022-01-10 | $26.12 | $26.12 | $26.12 | $26.12 | $25.21 | 165 |
| 2022-01-07 | $26.12 | $26.12 | $26.12 | $26.12 | $25.21 | 286 |
| 2022-01-06 | $26.39 | $26.39 | $26.39 | $26.39 | $25.47 | 25 |
| 2022-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $25.47 | 33 |
| 2022-01-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.47 | 287 |
| 2022-01-03 | $26.20 | $26.39 | $26.20 | $26.39 | $25.47 | 3,776 |
| 2021-12-31 | $25.57 | $25.57 | $25.57 | $25.57 | $24.68 | 530 |
| 2021-12-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.71 | 682 |
| 2021-12-29 | $25.85 | $25.85 | $25.31 | $25.31 | $24.43 | 1,139 |
| 2021-12-28 | $26.31 | $26.31 | $26.31 | $26.31 | $25.40 | 189 |
| 2021-12-27 | $26.31 | $26.31 | $26.31 | $26.31 | $25.40 | 981 |
| 2021-12-23 | $26.44 | $26.44 | $26.44 | $26.44 | $25.52 | 183 |
| 2021-12-22 | $25.56 | $26.44 | $25.56 | $26.44 | $25.52 | 1,449 |
| 2021-12-21 | $26.31 | $26.31 | $26.31 | $26.31 | $25.40 | 635 |
| 2021-12-20 | $25.87 | $25.87 | $25.78 | $25.78 | $24.89 | 1,163 |
| 2021-12-17 | $26.55 | $26.55 | $26.55 | $26.55 | $25.63 | 270 |
| 2021-12-16 | $27.86 | $27.86 | $26.55 | $26.55 | $25.63 | 608 |
| 2021-12-15 | $26.23 | $26.81 | $26.23 | $26.81 | $25.88 | 1,791 |
| 2021-12-14 | $27.04 | $27.08 | $26.80 | $26.80 | $25.87 | 71,520 |
| 2021-12-13 | $27.70 | $27.70 | $26.46 | $27.22 | $26.27 | 43,546 |
| 2021-12-10 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 100 |
| 2021-12-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.86 | 0 |
| 2021-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.86 | 0 |
| 2021-12-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.86 | 0 |
| 2021-12-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.86 | 3,207 |
| 2021-12-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.38 | 0 |
| 2021-12-02 | $24.99 | $24.99 | $24.22 | $24.22 | $23.38 | 349 |
| 2021-12-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 15 |
| 2021-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-26 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-24 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-23 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-22 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-19 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-18 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-16 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-12 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-09 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 5,993 |
| 2021-11-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 0 |
| 2021-11-05 | $24.03 | $24.30 | $24.03 | $24.30 | $23.46 | 5,993 |
| 2021-11-04 | $24.65 | $24.65 | $24.65 | $24.65 | $23.79 | 5,757 |
| 2021-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 9 |
| 2021-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-11-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 20 |
| 2021-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 30 |
| 2021-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 45 |
| 2021-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 25 |
| 2021-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 169 |
| 2021-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 70 |
| 2021-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 25 |
| 2021-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 45 |
| 2021-10-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-09-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 40 |
| 2021-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 25 |
| 2021-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-09-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 0 |
| 2021-09-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.37 | 19 |
| 2021-09-22 | $25.02 | $25.25 | $25.02 | $25.25 | $24.37 | 12,561 |
| 2021-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $23.95 | 0 |
| 2021-09-20 | $24.81 | $24.81 | $24.81 | $24.81 | $23.95 | 160 |
| 2021-09-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 59 |
| 2021-09-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 40 |
| 2021-09-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 71 |
| 2021-09-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 0 |
| 2021-09-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 5 |
| 2021-09-02 | $26.23 | $26.23 | $25.40 | $25.40 | $24.52 | 1,337 |
| 2021-09-01 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-31 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-30 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-27 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-26 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-25 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-24 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-23 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-20 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 0 |
| 2021-08-19 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 16 |
| 2021-08-18 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 39 |
| 2021-08-17 | $23.18 | $23.18 | $23.18 | $23.18 | $22.37 | 4,702 |
| 2021-08-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 0 |
| 2021-08-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 0 |
| 2021-08-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 0 |
| 2021-08-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 0 |
| 2021-08-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 21 |
| 2021-08-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 0 |
| 2021-08-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 40 |
| 2021-08-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.10 | 277 |
| 2021-08-04 | $23.33 | $23.33 | $23.33 | $23.33 | $22.52 | 0 |
| 2021-08-03 | $23.33 | $23.33 | $23.33 | $23.33 | $22.52 | 206 |
| 2021-08-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 0 |
| 2021-07-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 0 |
| 2021-07-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 0 |
| 2021-07-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 68 |
| 2021-07-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 0 |
| 2021-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.19 | 453 |
| 2021-07-23 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 36 |
| 2021-07-22 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 32 |
| 2021-07-21 | $22.74 | $22.74 | $22.74 | $22.74 | $21.95 | 182 |
| 2021-07-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 67 |
| 2021-07-19 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 0 |
| 2021-07-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 0 |
| 2021-07-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 0 |
| 2021-07-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 0 |
| 2021-07-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 14 |
| 2021-07-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 21 |
| 2021-07-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 25 |
| 2021-07-08 | $22.12 | $22.12 | $21.92 | $21.92 | $20.68 | 600 |
| 2021-07-07 | $24.89 | $24.89 | $24.89 | $24.89 | $23.48 | 0 |
| 2021-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $23.48 | 50 |
| 2021-07-02 | $24.89 | $24.89 | $24.89 | $24.89 | $23.48 | 433 |
| 2021-07-01 | $25.03 | $25.03 | $25.03 | $25.03 | $23.61 | 50 |
| 2021-06-30 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 0 |
| 2021-06-29 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 0 |
| 2021-06-28 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 0 |
| 2021-06-25 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 50 |
| 2021-06-24 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 0 |
| 2021-06-23 | $25.03 | $25.03 | $25.03 | $25.03 | $23.14 | 0 |
| 2021-06-22 | $24.96 | $25.03 | $24.96 | $25.03 | $23.14 | 558 |
| 2021-06-21 | $25.26 | $25.26 | $25.26 | $25.26 | $23.36 | 200 |
| 2021-06-18 | $26.36 | $26.36 | $26.36 | $26.36 | $24.37 | 0 |
| 2021-06-17 | $26.36 | $26.36 | $26.36 | $26.36 | $24.37 | 73 |
| 2021-06-16 | $26.36 | $26.36 | $26.36 | $26.36 | $24.37 | 50 |
| 2021-06-15 | $26.36 | $26.36 | $26.36 | $26.36 | $24.37 | 300 |
| 2021-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $24.69 | 0 |
| 2021-06-11 | $26.70 | $26.70 | $26.70 | $26.70 | $24.69 | 50 |
| 2021-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $24.69 | 50 |
| 2021-06-09 | $26.70 | $26.70 | $26.70 | $26.70 | $24.69 | 610 |
| 2021-06-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.67 | 0 |
| 2021-06-07 | $26.68 | $26.68 | $26.68 | $26.68 | $24.67 | 0 |
| 2021-06-04 | $26.68 | $26.68 | $26.68 | $26.68 | $24.67 | 50 |
| 2021-06-03 | $26.68 | $26.68 | $26.68 | $26.68 | $24.67 | 0 |
| 2021-06-02 | $26.59 | $26.77 | $26.59 | $26.68 | $24.67 | 830 |
| 2021-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $25.52 | 0 |
| 2021-05-28 | $27.60 | $27.60 | $27.60 | $27.60 | $25.52 | 4,899 |
| 2021-05-27 | $27.81 | $27.81 | $27.81 | $27.81 | $25.71 | 9 |
| 2021-05-26 | $27.81 | $27.81 | $27.81 | $27.81 | $25.71 | 125 |
| 2021-05-25 | $28.18 | $28.18 | $28.15 | $28.15 | $26.02 | 450 |
| 2021-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 111 |
| 2021-05-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 17 |
| 2021-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 28 |
| 2021-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 17 |
| 2021-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 0 |
| 2021-05-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 40 |
| 2021-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 32 |
| 2021-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.58 | 5,743 |
| 2021-05-04 | $23.75 | $23.75 | $23.75 | $23.75 | $21.96 | 0 |
| 2021-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $21.96 | 0 |
| 2021-04-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.96 | 16 |
| 2021-04-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.96 | 0 |
| 2021-04-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.96 | 440 |
| 2021-04-27 | $23.89 | $23.89 | $23.89 | $23.89 | $22.09 | 0 |
| 2021-04-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.09 | 0 |
| 2021-04-23 | $23.89 | $23.89 | $23.89 | $23.89 | $22.09 | 0 |
| 2021-04-22 | $23.89 | $23.89 | $23.89 | $23.89 | $22.09 | 0 |
| 2021-04-21 | $23.89 | $23.89 | $23.89 | $23.89 | $22.09 | 800 |
| 2021-04-20 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 40 |
| 2021-04-19 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 1 |
| 2021-04-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 0 |
| 2021-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 0 |
| 2021-04-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.42 | 6,718 |
| 2021-04-13 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 0 |
| 2021-04-12 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 0 |
| 2021-04-09 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 0 |
| 2021-04-08 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 40 |
| 2021-04-07 | $23.20 | $23.20 | $23.20 | $23.20 | $21.45 | 682 |
| 2021-04-06 | $24.68 | $24.68 | $24.68 | $24.68 | $22.82 | 0 |
| 2021-04-05 | $24.68 | $24.68 | $24.68 | $24.68 | $22.82 | 850 |
| 2021-04-01 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-31 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-30 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-29 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 17,606 |
| 2021-03-26 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-25 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-24 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-23 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-22 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 0 |
| 2021-03-19 | $19.99 | $19.99 | $19.99 | $19.99 | $18.48 | 350 |
| 2021-03-18 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-17 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-16 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-15 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-12 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-11 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-10 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 100 |
| 2021-03-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-08 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-05 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-03 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-02 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-03-01 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-02-26 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-02-25 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-02-24 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 0 |
| 2021-02-23 | $22.12 | $22.12 | $22.12 | $22.12 | $20.45 | 200 |
| 2021-02-22 | $23.56 | $23.56 | $23.56 | $23.56 | $21.78 | 0 |
| 2021-02-19 | $23.56 | $23.56 | $23.56 | $23.56 | $21.78 | 200 |
| 2021-02-18 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-17 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-16 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-10 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-09 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-08 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 0 |
| 2021-02-05 | $22.39 | $22.39 | $22.39 | $22.39 | $20.70 | 1,000 |
| 2021-02-04 | $23.28 | $23.28 | $23.28 | $23.28 | $21.53 | 0 |
| 2021-02-03 | $23.28 | $23.28 | $23.28 | $23.28 | $21.53 | 0 |
| 2021-02-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 40 |
| 2021-02-01 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 0 |
| 2021-01-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 0 |
| 2021-01-28 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 40 |
| 2021-01-27 | $23.19 | $23.19 | $23.19 | $23.19 | $21.44 | 1,000 |
| 2021-01-26 | $24.41 | $24.41 | $24.41 | $24.41 | $22.57 | 2 |
| 2021-01-25 | $24.41 | $24.41 | $24.41 | $24.41 | $22.57 | 0 |
| 2021-01-22 | $24.41 | $24.41 | $24.41 | $24.41 | $22.57 | 540 |
| 2021-01-21 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 1 |
| 2021-01-20 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
| 2021-01-19 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 22 |
| 2021-01-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2021-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2021-01-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2021-01-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 1 |
| 2021-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2021-01-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 1 |
| 2021-01-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2021-01-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 600 |
| 2021-01-05 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2021-01-04 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 10 |
| 2020-12-31 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-30 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-29 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-28 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 600 |
| 2020-12-24 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-23 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-22 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-21 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-18 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 0 |
| 2020-12-17 | $22.41 | $22.41 | $22.41 | $22.41 | $20.72 | 600 |
| 2020-12-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.25 | 0 |
| 2020-12-15 | $21.90 | $21.90 | $21.90 | $21.90 | $20.25 | 0 |
| 2020-12-14 | $21.90 | $21.90 | $21.90 | $21.90 | $20.25 | 0 |
| 2020-12-11 | $21.90 | $21.90 | $21.90 | $21.90 | $20.25 | 7,606 |
| 2020-12-10 | $21.85 | $21.85 | $21.85 | $21.85 | $20.20 | 0 |
| 2020-12-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.20 | 7,043 |
| 2020-12-08 | $22.60 | $22.60 | $22.60 | $22.60 | $20.90 | 0 |
| 2020-12-07 | $22.60 | $22.60 | $22.60 | $22.60 | $20.90 | 0 |
| 2020-12-04 | $22.60 | $22.60 | $22.60 | $22.60 | $20.90 | 0 |
| 2020-12-03 | $22.60 | $22.60 | $22.60 | $22.60 | $20.90 | 10 |
| 2020-12-02 | $22.60 | $22.60 | $22.60 | $22.60 | $20.90 | 0 |
| 2020-12-01 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 400 |
| 2020-11-30 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-27 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-25 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-24 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-23 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-20 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-19 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-18 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-17 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-11-16 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 400 |
| 2020-11-13 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-12 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-11 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-10 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-09 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-06 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-05 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 0 |
| 2020-11-04 | $21.54 | $21.54 | $21.54 | $21.54 | $19.92 | 100 |
| 2020-11-03 | $21.89 | $21.89 | $21.89 | $21.89 | $20.24 | 0 |
| 2020-11-02 | $21.89 | $21.89 | $21.89 | $21.89 | $20.24 | 200 |
| 2020-10-30 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-29 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-28 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-27 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-26 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-23 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-22 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-21 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-20 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-19 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 4 |
| 2020-10-16 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-15 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 10 |
| 2020-10-14 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 0 |
| 2020-10-13 | $23.38 | $23.38 | $23.38 | $23.38 | $21.61 | 300 |
| 2020-10-12 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-09 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-08 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-07 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-05 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-02 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-10-01 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-30 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-29 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-28 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-25 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 1 |
| 2020-09-24 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-23 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-22 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-18 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 50 |
| 2020-09-17 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-16 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 10 |
| 2020-09-15 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-14 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-11 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-10 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-09 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-08 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 20 |
| 2020-09-04 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-03 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-02 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-09-01 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-31 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-28 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-27 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-26 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-25 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-24 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 10 |
| 2020-08-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-20 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-19 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-18 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-17 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-14 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-13 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-12 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-11 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-10 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-07 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-06 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 25 |
| 2020-08-05 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-04 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-08-03 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-07-31 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 0 |
| 2020-07-30 | $23.37 | $23.37 | $23.37 | $23.37 | $21.61 | 100 |
| 2020-07-29 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 0 |
| 2020-07-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 0 |
| 2020-07-27 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 50 |
| 2020-07-24 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 0 |
| 2020-07-23 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 168 |
| 2020-07-22 | $23.60 | $23.60 | $23.60 | $23.60 | $21.82 | 168 |
| 2020-07-16 | $24.16 | $24.16 | $24.16 | $24.16 | $22.34 | 10 |
| 2020-07-14 | $24.17 | $24.17 | $24.16 | $24.16 | $22.34 | 2,010 |
| 2020-07-13 | $25.73 | $25.79 | $25.73 | $25.79 | $23.85 | 2,000 |
| 2020-07-10 | $26.09 | $26.09 | $26.09 | $26.09 | $24.12 | 100 |
| 2020-07-09 | $25.90 | $26.09 | $25.90 | $26.09 | $24.12 | 6,027 |
| 2020-07-07 | $24.77 | $24.77 | $24.77 | $24.77 | $22.90 | 153 |
| 2020-07-06 | $25.57 | $27.48 | $25.57 | $27.48 | $25.41 | 1,347 |
| 2020-06-26 | $19.82 | $19.82 | $19.82 | $19.82 | $18.33 | 150 |
| 2020-06-25 | $20.10 | $20.10 | $20.10 | $20.10 | $18.05 | 6,191 |
| 2020-05-15 | $18.63 | $18.63 | $18.63 | $18.63 | $16.73 | 10 |
| 2020-05-06 | $18.63 | $18.63 | $18.63 | $18.63 | $16.73 | 100 |
| 2020-05-04 | $21.85 | $21.85 | $21.85 | $21.85 | $19.62 | 50 |
| 2020-04-27 | $21.85 | $21.85 | $21.85 | $21.85 | $19.62 | 50 |
| 2020-04-22 | $21.85 | $21.85 | $21.85 | $21.85 | $19.62 | 50 |
| 2020-04-21 | $21.85 | $21.85 | $21.85 | $21.85 | $19.62 | 2 |
| 2020-04-15 | $21.85 | $21.85 | $21.85 | $21.85 | $19.62 | 2 |
| 2020-03-05 | $21.95 | $21.95 | $21.85 | $21.85 | $19.62 | 550 |
| 2020-02-21 | $23.16 | $23.23 | $23.16 | $23.23 | $20.86 | 500 |
| 2020-02-13 | $21.09 | $21.09 | $21.09 | $21.09 | $18.94 | 5,551 |
| 2020-02-04 | $21.54 | $21.54 | $21.54 | $21.54 | $19.34 | 50 |
| 2020-01-31 | $21.54 | $21.54 | $21.54 | $21.54 | $19.34 | 50 |
| 2020-01-24 | $21.54 | $21.54 | $21.54 | $21.54 | $19.34 | 11,152 |
| 2020-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.66 | 150 |
| 2020-01-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.18 | 1 |
| 2020-01-03 | $21.36 | $21.36 | $21.36 | $21.36 | $19.18 | 50 |
| 2019-12-27 | $21.36 | $21.36 | $21.36 | $21.36 | $19.18 | 1 |
| 2019-12-20 | $21.36 | $21.36 | $21.36 | $21.36 | $19.18 | 200 |
| 2019-12-19 | $20.79 | $20.79 | $20.79 | $20.79 | $18.67 | 55 |
| 2019-12-17 | $20.79 | $20.79 | $20.79 | $20.79 | $18.67 | 55 |
| 2019-12-13 | $20.79 | $20.79 | $20.79 | $20.79 | $18.67 | 200 |
| 2019-11-25 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 19 |
| 2019-11-15 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 60 |
| 2019-10-31 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 159 |
| 2019-10-25 | $19.13 | $19.13 | $19.13 | $19.13 | $17.18 | 200 |
| 2019-10-09 | $21.33 | $21.33 | $21.33 | $21.33 | $19.16 | 1 |
| 2019-09-13 | $21.33 | $21.33 | $21.33 | $21.33 | $19.16 | 100 |
| 2019-09-11 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 50 |
| 2019-09-06 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 42 |
| 2019-08-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.08 | 500 |
| 2019-08-16 | $17.60 | $17.60 | $17.60 | $17.60 | $15.81 | 50 |
| 2019-08-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.81 | 100 |
| 2019-08-01 | $19.40 | $19.40 | $19.40 | $19.40 | $17.42 | 55 |
| 2019-07-31 | $19.40 | $19.40 | $19.40 | $19.40 | $17.42 | 500 |
| 2019-07-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.51 | 1,158 |
| 2019-07-24 | $19.78 | $19.78 | $19.78 | $19.78 | $17.76 | 300 |
| 2019-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.96 | 300 |
| 2019-07-03 | $20.51 | $20.51 | $20.51 | $20.51 | $18.42 | 200 |
| 2019-07-02 | $21.01 | $21.01 | $21.01 | $21.01 | $18.87 | 300 |
| 2019-07-01 | $21.13 | $21.13 | $21.13 | $21.13 | $18.62 | 100 |
| 2019-06-18 | $18.86 | $18.86 | $18.86 | $18.86 | $16.62 | 50 |
| 2019-06-13 | $18.86 | $18.86 | $18.86 | $18.86 | $16.62 | 100 |
| 2019-05-28 | $19.10 | $19.10 | $19.10 | $19.10 | $16.83 | 2 |
| 2019-05-21 | $19.10 | $19.10 | $19.10 | $19.10 | $16.83 | 100 |
| 2019-05-14 | $24.44 | $24.44 | $24.44 | $24.44 | $21.53 | 55 |
| 2019-04-03 | $24.44 | $24.44 | $24.44 | $24.44 | $21.53 | 1,000 |
| 2019-04-02 | $24.24 | $24.24 | $24.24 | $24.24 | $21.36 | 1,000 |
| 2019-03-25 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 50 |
| 2019-02-25 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 50 |
| 2019-02-11 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 50 |
| 2019-02-08 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 50 |
| 2019-01-23 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 13 |
| 2018-12-04 | $19.01 | $19.01 | $19.01 | $19.01 | $16.75 | 125 |
| 2018-11-29 | $18.46 | $18.46 | $18.46 | $18.46 | $16.26 | 100 |
| 2018-11-26 | $18.20 | $18.20 | $18.20 | $18.20 | $16.04 | 11 |
| 2018-11-20 | $18.20 | $18.20 | $18.20 | $18.20 | $16.04 | 210 |
| 2018-11-19 | $15.86 | $15.86 | $15.86 | $15.86 | $13.97 | 60 |
| 2018-10-26 | $15.86 | $15.86 | $15.86 | $15.86 | $13.97 | 60 |
| 2018-10-23 | $15.86 | $15.86 | $15.86 | $15.86 | $13.97 | 60 |
| 2018-10-19 | $15.86 | $15.86 | $15.86 | $15.86 | $13.97 | 100 |
| 2018-10-12 | $15.56 | $15.56 | $15.56 | $15.56 | $13.71 | 100 |
| 2018-10-10 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 1 |
| 2018-10-09 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 60 |
| 2018-09-21 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 50 |
| 2018-09-18 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 74 |
| 2018-09-17 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 133 |
| 2018-09-04 | $17.66 | $17.66 | $17.66 | $17.66 | $15.56 | 301 |
| 2018-08-16 | $17.98 | $17.98 | $17.98 | $17.98 | $15.84 | 60 |
| 2018-08-15 | $17.98 | $17.98 | $17.98 | $17.98 | $15.84 | 100 |
| 2018-07-17 | $19.31 | $19.31 | $19.31 | $19.31 | $17.01 | 100 |
| 2018-07-05 | $20.05 | $20.05 | $20.05 | $20.05 | $17.67 | 50 |
| 2018-06-26 | $20.57 | $20.57 | $20.57 | $20.57 | $18.12 | 100 |
| 2018-06-25 | $20.57 | $20.57 | $20.57 | $20.57 | $18.12 | 200 |
| 2018-06-21 | $23.03 | $23.03 | $23.03 | $23.03 | $20.29 | 50 |
| 2018-06-18 | $23.03 | $23.03 | $23.03 | $23.03 | $20.29 | 300 |
| 2018-05-16 | $24.85 | $25.17 | $24.85 | $25.17 | $22.18 | 450 |
| 2018-02-28 | $22.50 | $22.50 | $22.50 | $22.50 | $19.82 | 200 |
| 2018-02-20 | $22.26 | $22.26 | $22.26 | $22.26 | $19.61 | 48 |
| 2018-02-12 | $22.26 | $22.26 | $22.26 | $22.26 | $19.61 | 100 |
| 2018-02-05 | $25.34 | $25.34 | $25.34 | $25.34 | $22.33 | 852 |
| 2018-02-02 | $25.54 | $25.54 | $25.54 | $25.54 | $22.50 | 250 |
| 2018-01-30 | $24.79 | $24.79 | $24.79 | $24.79 | $21.84 | 40 |
| 2018-01-18 | $24.79 | $24.79 | $24.79 | $24.79 | $21.84 | 200 |
| 2018-01-17 | $24.27 | $24.79 | $24.27 | $24.79 | $21.84 | 1,001 |
| 2018-01-16 | $20.77 | $20.77 | $20.77 | $20.77 | $18.30 | 35 |
| 2018-01-10 | $20.77 | $20.77 | $20.77 | $20.77 | $18.30 | 50 |
| 2017-12-29 | $20.69 | $20.77 | $20.69 | $20.77 | $18.30 | 200 |
| 2017-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.06 | 200 |
| 2017-12-18 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 100 |
| 2017-12-08 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 75 |
| 2017-12-06 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-12-05 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-12-04 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-12-01 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-30 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-29 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-28 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-27 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-24 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-22 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-21 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-20 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-16 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-15 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-14 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-13 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-09 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-08 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-07 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-06 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-03 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-02 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-11-01 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-31 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-30 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-27 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-26 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-25 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-24 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-23 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-20 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-19 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-18 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-17 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-16 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-13 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-12 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-11 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-10 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-09 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-06 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-05 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-04 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-03 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-10-02 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-29 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-28 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-27 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-26 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-22 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-20 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-19 | $23.44 | $23.44 | $23.44 | $23.44 | $20.65 | 0 |
| 2017-09-18 | $22.66 | $23.44 | $22.66 | $23.44 | $20.65 | 200 |
| 2017-09-15 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-14 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-13 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-12 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-11 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-08 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-07 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-06 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-09-01 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-31 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-30 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-29 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-28 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-25 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-24 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-23 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-22 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-21 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-18 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-17 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 0 |
| 2017-08-16 | $20.49 | $20.49 | $20.49 | $20.49 | $18.05 | 100 |
| 2017-08-15 | $20.45 | $20.45 | $20.45 | $20.45 | $18.02 | 100 |
| 2017-08-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-11 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-10 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-08 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-04 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-03 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-02 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-08-01 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-31 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-28 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-27 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-26 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-25 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-24 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-21 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-20 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-19 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-18 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-17 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-13 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-12 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-11 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-10 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-07 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-06 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-05 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-07-03 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-30 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-29 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-28 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-27 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-26 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-23 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-22 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-21 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-20 | $20.70 | $20.70 | $20.70 | $20.70 | $18.24 | 0 |
| 2017-06-19 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-16 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-15 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-14 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-13 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-12 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-09 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-08 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-07 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 0 |
| 2017-06-06 | $20.70 | $20.70 | $20.70 | $20.70 | $17.89 | 100 |
| 2017-06-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-06-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-26 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-11 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.49 | 0 |
| 2017-05-05 | $20.29 | $20.29 | $20.25 | $20.25 | $17.49 | 200 |
| 2017-05-04 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-05-03 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-05-02 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-05-01 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-28 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-26 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-25 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-24 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-21 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-20 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-19 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-18 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-13 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-12 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-11 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-10 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-07 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-06 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-05 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-04 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-04-03 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-03-31 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-03-30 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-03-29 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 0 |
| 2017-03-28 | $21.02 | $21.02 | $21.02 | $21.02 | $18.16 | 100 |
| 2017-03-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-23 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-22 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-21 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-20 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-17 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-16 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-15 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-14 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-13 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-10 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-09 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-08 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-07 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-06 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-03 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-02 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-03-01 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-28 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-23 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-22 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-21 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-17 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-16 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-15 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-14 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-13 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-10 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-08 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-07 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-06 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-03 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-02 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-02-01 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-31 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-30 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-27 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-23 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-20 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-19 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-18 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-17 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-12 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-11 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 0 |
| 2017-01-10 | $21.04 | $21.04 | $21.04 | $21.04 | $18.18 | 100 |
| 2017-01-09 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2017-01-06 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2017-01-05 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2017-01-04 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2017-01-03 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-30 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-29 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-28 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-27 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-23 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-22 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-21 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-20 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-16 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-15 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-14 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-13 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-12 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-09 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-08 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-07 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-06 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-05 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-02 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-12-01 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-30 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-29 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-28 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-25 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-23 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-22 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-21 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-18 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-17 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-16 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-15 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-14 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-11 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-10 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-09 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-08 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-07 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-04 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-03 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-02 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-11-01 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-31 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-28 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-27 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-26 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-25 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-24 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-21 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-20 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-18 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-17 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-14 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-13 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-12 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-11 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-10 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-07 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-06 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-05 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-04 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-10-03 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-30 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-29 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-28 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-27 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-26 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-23 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-22 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-21 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-20 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 0 |
| 2016-09-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.76 | 100 |
| 2016-09-16 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-15 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-14 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-13 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-12 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-09 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-08 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-07 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-06 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-02 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-09-01 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-08-31 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-08-30 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-08-29 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 0 |
| 2016-08-26 | $21.92 | $21.92 | $21.92 | $21.92 | $18.94 | 200 |
| 2016-08-25 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-19 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-11 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-10 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-08 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-07-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 0 |
| 2016-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 60 |
| 2016-07-25 | $21.50 | $21.50 | $21.50 | $21.50 | $18.57 | 200 |
| 2016-07-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-07-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-06-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-06-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.67 | 0 |
| 2016-06-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-06-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-31 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-26 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-25 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-05-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-26 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-25 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-04-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-31 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-03-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-26 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-25 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 60 |
| 2016-02-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 120 |
| 2016-02-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-02-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-26 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-25 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 50 |
| 2016-01-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2016-01-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-31 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-07 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-12-01 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-25 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-24 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-18 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-17 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-11 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-10 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-06 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-05 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-04 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-03 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-11-02 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-30 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-29 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-28 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-27 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-26 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-23 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-22 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-21 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-20 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-19 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-16 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-15 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-14 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-13 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-12 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-09 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 0 |
| 2015-10-08 | $20.46 | $20.46 | $20.46 | $20.46 | $17.14 | 100 |
| 2015-10-07 | $21.09 | $21.09 | $21.06 | $21.06 | $17.65 | 467 |
| 2015-10-06 | $19.47 | $19.47 | $19.47 | $19.47 | $16.31 | 0 |
| 2015-10-05 | $19.47 | $19.47 | $19.47 | $19.47 | $16.31 | 927 |
| 2015-10-02 | $18.56 | $18.56 | $18.56 | $18.56 | $15.55 | 827 |
| 2015-10-01 | $17.96 | $17.96 | $17.96 | $17.96 | $15.05 | 0 |
| 2015-09-30 | $17.96 | $17.96 | $17.96 | $17.96 | $15.05 | 0 |
| 2015-09-29 | $17.96 | $17.96 | $17.96 | $17.96 | $15.05 | 1,403 |
| 2015-09-28 | $17.96 | $17.96 | $17.96 | $17.96 | $15.05 | 500 |
| 2015-09-25 | $18.09 | $18.09 | $18.09 | $18.09 | $15.16 | 0 |
| 2015-09-24 | $18.09 | $18.09 | $18.09 | $18.09 | $15.16 | 1,850 |
| 2015-09-23 | $18.23 | $18.23 | $18.23 | $18.23 | $15.28 | 1,210 |
| 2015-09-22 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-21 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-18 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-17 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-16 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-15 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-14 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-11 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-10 | $20.57 | $20.57 | $20.57 | $20.57 | $17.24 | 0 |
| 2015-09-09 | $20.50 | $20.57 | $20.50 | $20.57 | $17.24 | 200 |
| 2015-09-08 | $20.81 | $20.81 | $20.81 | $20.81 | $17.44 | 0 |
| 2015-09-04 | $20.81 | $20.81 | $20.81 | $20.81 | $17.44 | 0 |
| 2015-09-03 | $20.81 | $20.81 | $20.81 | $20.81 | $17.44 | 0 |
| 2015-09-02 | $20.81 | $20.81 | $20.81 | $20.81 | $17.44 | 0 |
| 2015-09-01 | $20.81 | $20.81 | $20.81 | $20.81 | $17.44 | 0 |
CITIC Securities Company Ltd ADR (CIIHY) News Headlines
Recent CITIC Securities Company Ltd ADR (CIIHY) News
Similar Companies to CITIC Securities Company Ltd ADR (CIIHY) 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 | -- | -- | -- |