Corbion N.V. (CSNVY) Exchange: PINK
Data as of May 2, 2025
$18.75 ($0.00) 0.00%
Corbion N.V. - Daily Information
Click for more stock information on Corbion N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.75 |
| Previous Close | $18.75 |
| High | $18.75 |
| Low | $18.75 |
| Adjusted Open | $18.75 |
| Previous Adjusted Close | $18.75 |
| Adjusted High | $18.75 |
| Adjusted Low | $18.75 |
About Corbion N.V. (CSNVY)
No Description Available
Invest in Corbion N.V. (CSNVY)
Historical Stock Data for Corbion N.V. (CSNVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2025-05-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 16 |
| 2025-04-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 7 |
| 2025-04-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 21 |
| 2025-04-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 18 |
| 2025-04-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 15 |
| 2025-04-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2025-04-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2025-04-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2025-04-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2025-04-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 5 |
| 2025-04-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2025-04-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3 |
| 2025-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-04-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2025-04-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3 |
| 2025-04-08 | $18.88 | $18.88 | $18.75 | $18.75 | $18.75 | 215 |
| 2025-04-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 5 |
| 2025-04-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2025-04-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2025-04-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 9 |
| 2025-04-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2025-03-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 3 |
| 2025-03-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2025-03-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 3 |
| 2025-03-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 5 |
| 2025-03-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2025-03-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 141 |
| 2025-03-21 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2025-03-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 3 |
| 2025-03-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 5 |
| 2025-03-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 152 |
| 2025-03-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2025-03-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2025-03-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4 |
| 2025-03-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 204 |
| 2025-03-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3 |
| 2025-03-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4 |
| 2025-03-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2025-03-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2025-03-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2025-03-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 5 |
| 2025-03-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 139 |
| 2025-02-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2025-02-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 139 |
| 2025-02-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2025-02-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 601 |
| 2025-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2025-02-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 30 |
| 2025-02-19 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-18 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-14 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-13 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-02-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 200 |
| 2025-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 12 |
| 2025-02-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 300 |
| 2025-01-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2025-01-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2025-01-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2025-01-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 136 |
| 2025-01-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-01-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-01-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 150 |
| 2025-01-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-01-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-01-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-01-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 2 |
| 2025-01-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 7 |
| 2025-01-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 500 |
| 2025-01-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2025-01-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2025-01-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 102 |
| 2025-01-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-01-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-01-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-01-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-12-31 | $22.66 | $22.66 | $22.60 | $22.60 | $22.60 | 916 |
| 2024-12-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2024-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-12-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2024-12-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 102 |
| 2024-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2024-12-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-12-19 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 6 |
| 2024-12-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-12-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-12-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 400 |
| 2024-12-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 400 |
| 2024-12-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-12-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-12-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 8 |
| 2024-12-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 22 |
| 2024-12-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-12-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-12-04 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 102 |
| 2024-12-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 8 |
| 2024-12-02 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 102 |
| 2024-11-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4 |
| 2024-11-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2024-11-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 3 |
| 2024-11-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4 |
| 2024-11-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2024-11-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 12 |
| 2024-11-14 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 3 |
| 2024-11-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 10 |
| 2024-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-11-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 128 |
| 2024-11-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2024-10-31 | $24.64 | $24.79 | $24.64 | $24.79 | $24.79 | 430 |
| 2024-10-30 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2024-10-29 | $27.43 | $27.43 | $26.99 | $27.22 | $27.22 | 1,726 |
| 2024-10-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,900 |
| 2024-10-24 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 2 |
| 2024-10-23 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-22 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 1 |
| 2024-10-21 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-18 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-14 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-11 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2024-10-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 14 |
| 2024-10-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 411 |
| 2024-10-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2024-10-07 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 10 |
| 2024-10-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,000 |
| 2024-10-03 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2024-10-02 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2024-10-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 2 |
| 2024-09-30 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 15 |
| 2024-09-27 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2024-09-26 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1,500 |
| 2024-09-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2 |
| 2024-09-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-09-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 11 |
| 2024-09-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-09-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-09-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2024-09-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 700 |
| 2024-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2024-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2024-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 501 |
| 2024-08-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 200 |
| 2024-08-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 210 |
| 2024-08-28 | $23.99 | $23.99 | $23.55 | $23.55 | $23.55 | 427 |
| 2024-08-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 3 |
| 2024-08-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 6 |
| 2024-08-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 13 |
| 2024-08-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1 |
| 2024-08-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 5 |
| 2024-08-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-08-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 500 |
| 2024-08-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-08-06 | $21.91 | $22.00 | $21.27 | $21.95 | $21.95 | 8,944 |
| 2024-08-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2024-08-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1 |
| 2024-08-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2024-07-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 3 |
| 2024-07-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2024-07-29 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 100 |
| 2024-07-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,000 |
| 2024-07-25 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 12 |
| 2024-07-24 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-22 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-18 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2024-07-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 300 |
| 2024-07-12 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-11 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2024-07-10 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 700 |
| 2024-07-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 3 |
| 2024-06-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 50 |
| 2024-06-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1,100 |
| 2024-06-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2024-06-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1,119 |
| 2024-06-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 6 |
| 2024-06-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-06-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 10 |
| 2024-06-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1,891 |
| 2024-06-07 | $21.10 | $21.54 | $21.10 | $21.54 | $21.54 | 762 |
| 2024-06-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 300 |
| 2024-06-05 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 113 |
| 2024-06-04 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1 |
| 2024-06-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-05-31 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2024-05-30 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 150 |
| 2024-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 193 |
| 2024-05-28 | $23.00 | $23.33 | $22.94 | $23.22 | $23.22 | 5,461 |
| 2024-05-24 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2024-05-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,119 |
| 2024-05-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1,118 |
| 2024-05-21 | $22.15 | $22.90 | $22.15 | $22.90 | $22.90 | 2,240 |
| 2024-05-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2024-05-17 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2024-05-16 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 0 |
| 2024-05-15 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 5 |
| 2024-05-14 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 3 |
| 2024-05-13 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 14 |
| 2024-05-10 | $22.36 | $22.36 | $22.36 | $22.36 | $21.73 | 0 |
| 2024-05-09 | $22.36 | $22.36 | $22.36 | $22.36 | $21.62 | 200 |
| 2024-05-08 | $21.68 | $21.68 | $21.68 | $21.68 | $20.96 | 0 |
| 2024-05-07 | $21.68 | $21.68 | $21.68 | $21.68 | $20.96 | 0 |
| 2024-05-06 | $21.68 | $21.68 | $21.68 | $21.68 | $20.96 | 4 |
| 2024-05-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-05-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2024-05-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 5 |
| 2024-04-30 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,004 |
| 2024-04-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2024-04-26 | $20.50 | $20.86 | $20.50 | $20.86 | $20.86 | 700 |
| 2024-04-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-04-24 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-04-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 600 |
| 2024-04-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 387 |
| 2024-04-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-18 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 9 |
| 2024-04-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 73 |
| 2024-04-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 86 |
| 2024-04-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 10 |
| 2024-04-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 6 |
| 2024-04-04 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 25 |
| 2024-04-03 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
| 2024-04-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2024-04-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
| 2024-03-28 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 100 |
| 2024-03-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 16 |
| 2024-03-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 118 |
| 2024-03-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2024-03-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2024-03-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 208 |
| 2024-03-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
| 2024-03-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 594 |
| 2024-03-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2024-03-15 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 200 |
| 2024-03-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2 |
| 2024-03-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-03-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-03-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2 |
| 2024-03-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-03-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-03-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 602 |
| 2024-03-05 | $21.34 | $21.34 | $21.14 | $21.14 | $21.14 | 200 |
| 2024-03-04 | $21.20 | $21.24 | $20.89 | $20.89 | $20.89 | 905 |
| 2024-03-01 | $21.08 | $21.18 | $21.08 | $21.18 | $21.18 | 200 |
| 2024-02-29 | $19.11 | $19.11 | $18.87 | $18.92 | $18.92 | 614 |
| 2024-02-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 103 |
| 2024-02-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2024-02-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,000 |
| 2024-02-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 100 |
| 2024-02-22 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2024-02-21 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2024-02-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2 |
| 2024-02-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2024-02-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1 |
| 2024-02-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2024-02-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 111 |
| 2024-02-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 6 |
| 2024-02-09 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 100 |
| 2024-02-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 4 |
| 2024-02-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3 |
| 2024-02-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 103 |
| 2024-02-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-02-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-02-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-01-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-01-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2024-01-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 103 |
| 2024-01-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1 |
| 2024-01-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-23 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-22 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 104 |
| 2024-01-19 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-18 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-17 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-16 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 22 |
| 2024-01-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 10 |
| 2024-01-11 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 4 |
| 2024-01-10 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-09 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 112 |
| 2024-01-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2024-01-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 101 |
| 2024-01-02 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-12-29 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 260 |
| 2023-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2023-12-27 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 1,108 |
| 2023-12-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-12-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 16 |
| 2023-12-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-12-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 50 |
| 2023-12-19 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-12-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 101 |
| 2023-12-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 199 |
| 2023-12-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 310 |
| 2023-12-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 5 |
| 2023-12-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1,000 |
| 2023-12-11 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 108 |
| 2023-12-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 114 |
| 2023-12-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2023-12-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2023-12-05 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 1 |
| 2023-12-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 107 |
| 2023-12-01 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-11-30 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-11-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-11-28 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-11-27 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 100 |
| 2023-11-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-11-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2023-11-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2023-11-20 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2023-11-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-16 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2023-11-15 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 3 |
| 2023-11-14 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-13 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2023-11-10 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-09 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-08 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-03 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2023-11-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 4 |
| 2023-11-01 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 200 |
| 2023-10-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1 |
| 2023-10-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-10-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 574 |
| 2023-10-26 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 39 |
| 2023-10-25 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 47 |
| 2023-10-24 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 102 |
| 2023-10-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 64 |
| 2023-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-10-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-10-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 15 |
| 2023-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3 |
| 2023-10-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-10-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2023-10-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 5 |
| 2023-10-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-10-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 329 |
| 2023-09-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2023-09-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-25 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3 |
| 2023-09-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-09-19 | $21.64 | $21.64 | $21.20 | $21.20 | $21.20 | 200 |
| 2023-09-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2023-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2023-09-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2023-09-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2023-09-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-09-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2023-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 6 |
| 2023-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 151 |
| 2023-08-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2023-08-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 99 |
| 2023-08-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2023-08-16 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 100 |
| 2023-08-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 219 |
| 2023-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2023-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-08-08 | $23.53 | $23.53 | $23.00 | $23.00 | $23.00 | 524 |
| 2023-08-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 268 |
| 2023-08-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-08-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-07-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 344 |
| 2023-07-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 218 |
| 2023-07-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-07-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-07-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-07-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-07-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-07-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 130 |
| 2023-07-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2 |
| 2023-07-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-07-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 150 |
| 2023-07-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-07-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 234 |
| 2023-07-12 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 75 |
| 2023-07-11 | $23.88 | $23.89 | $23.88 | $23.89 | $23.89 | 300 |
| 2023-07-10 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-07-07 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-07-06 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 20 |
| 2023-07-05 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 5 |
| 2023-07-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-30 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-29 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-27 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2023-06-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-21 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-20 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 95 |
| 2023-06-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-08 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2023-06-07 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-06 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-01 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-31 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-30 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 50 |
| 2023-05-26 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 1 |
| 2023-05-25 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 3 |
| 2023-05-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-18 | $32.60 | $32.60 | $32.60 | $32.60 | $32.00 | 24 |
| 2023-05-17 | $32.60 | $32.60 | $32.60 | $32.60 | $32.00 | 1 |
| 2023-05-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.00 | 0 |
| 2023-05-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.00 | 1 |
| 2023-05-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 1 |
| 2023-05-11 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 9 |
| 2023-05-10 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-08 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 5 |
| 2023-05-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-04 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-02 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-05-01 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-25 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 21 |
| 2023-04-21 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-20 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-18 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-17 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 45 |
| 2023-04-14 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 10 |
| 2023-04-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 40 |
| 2023-04-11 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-04-10 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 100 |
| 2023-04-06 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 300 |
| 2023-04-05 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-04-04 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 2 |
| 2023-04-03 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 2 |
| 2023-03-31 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-03-30 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-03-29 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-03-28 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-03-27 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 20 |
| 2023-03-24 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2023-03-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 720 |
| 2023-03-22 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-03-21 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-03-20 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-03-17 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 800 |
| 2023-03-16 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-15 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-14 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-13 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-10 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-09 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-08 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-07 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-06 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 500 |
| 2023-03-03 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2023-03-02 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 500 |
| 2023-03-01 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-28 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-27 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-24 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-23 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-22 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-21 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-17 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-16 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-15 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-14 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-13 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-10 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-09 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-08 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-07 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-06 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 9 |
| 2023-02-03 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-02 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-02-01 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-01-31 | $38.07 | $38.54 | $38.07 | $38.54 | $38.54 | 400 |
| 2023-01-30 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-27 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-26 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 10 |
| 2023-01-25 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 110 |
| 2023-01-24 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-01-23 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-01-20 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 100 |
| 2023-01-19 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-01-18 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 100 |
| 2023-01-17 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 982 |
| 2023-01-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-11 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-10 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-06 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2023-01-03 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 5 |
| 2022-12-30 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 47 |
| 2022-12-29 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-12-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-12-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-12-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2022-12-22 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 431 |
| 2022-12-21 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2022-12-20 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2022-12-19 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2022-12-16 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2022-12-15 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 890 |
| 2022-12-14 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 0 |
| 2022-12-13 | $34.75 | $34.75 | $34.67 | $34.67 | $34.67 | 400 |
| 2022-12-12 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 158 |
| 2022-12-09 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-08 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 20 |
| 2022-12-07 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-12-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 96 |
| 2022-11-30 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-29 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 3 |
| 2022-11-18 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 30 |
| 2022-11-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-15 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-14 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-09 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2022-11-08 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 220 |
| 2022-11-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 900 |
| 2022-11-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-11-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-11-02 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2022-11-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-19 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 15 |
| 2022-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-14 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-12 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-10 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 5 |
| 2022-10-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-05 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-10-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 5 |
| 2022-09-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-09-29 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-09-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-09-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-09-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 3 |
| 2022-09-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 109 |
| 2022-09-22 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-09-21 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-09-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 189 |
| 2022-09-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-09-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2022-09-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 161 |
| 2022-09-14 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2022-09-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2022-09-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 5 |
| 2022-09-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 105 |
| 2022-09-08 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-09-07 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-09-06 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-09-02 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-09-01 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 1 |
| 2022-08-31 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-30 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-29 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-26 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-24 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-23 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-19 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-18 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-17 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 2 |
| 2022-08-16 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-15 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 11 |
| 2022-08-12 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-11 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-10 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 2 |
| 2022-08-09 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-08 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 15 |
| 2022-08-05 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-04 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-03 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-02 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-08-01 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-29 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-28 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-27 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-26 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-25 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2022-07-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 4 |
| 2022-07-21 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 150 |
| 2022-07-20 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2022-07-19 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2022-07-18 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 150 |
| 2022-07-15 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-14 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-13 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 47 |
| 2022-07-12 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-11 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-08 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-07 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-06 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-05 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-07-01 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-30 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 25 |
| 2022-06-29 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-28 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-27 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-24 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-23 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-22 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-21 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-17 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-16 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 50 |
| 2022-06-15 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-14 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-13 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-10 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-09 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-08 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-07 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-06 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2022-06-02 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 100 |
| 2022-06-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-31 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 50 |
| 2022-05-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 2 |
| 2022-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 25 |
| 2022-05-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 554 |
| 2022-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-04-26 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 25 |
| 2022-04-25 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-22 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 25 |
| 2022-04-21 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-20 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-19 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 30 |
| 2022-04-18 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-14 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-13 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-12 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-11 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-08 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 200 |
| 2022-04-07 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-06 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 0 |
| 2022-04-05 | $34.23 | $34.23 | $34.23 | $34.23 | $33.56 | 200 |
| 2022-04-04 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 6 |
| 2022-04-01 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-31 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-30 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-29 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-28 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-25 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 22 |
| 2022-03-24 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-23 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-22 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-21 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-18 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 0 |
| 2022-03-17 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 22 |
| 2022-03-16 | $34.47 | $34.47 | $34.47 | $34.47 | $33.80 | 1,001 |
| 2022-03-15 | $32.98 | $32.98 | $32.98 | $32.98 | $32.34 | 0 |
| 2022-03-14 | $32.98 | $32.98 | $32.98 | $32.98 | $32.34 | 0 |
| 2022-03-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.34 | 0 |
| 2022-03-10 | $32.98 | $32.98 | $32.98 | $32.98 | $32.34 | 7,575 |
| 2022-03-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-03-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 60 |
| 2022-02-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 10 |
| 2022-02-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 31 |
| 2022-02-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 1 |
| 2022-02-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 20 |
| 2022-02-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-17 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-14 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 20 |
| 2022-01-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 0 |
| 2022-01-27 | $41.00 | $41.00 | $41.00 | $41.00 | $40.20 | 603 |
| 2022-01-26 | $42.15 | $42.15 | $42.15 | $42.15 | $41.33 | 356 |
| 2022-01-25 | $41.34 | $41.35 | $41.34 | $41.35 | $40.54 | 520 |
| 2022-01-24 | $41.90 | $41.90 | $41.90 | $41.90 | $41.09 | 380 |
| 2022-01-21 | $43.85 | $43.85 | $43.85 | $43.85 | $43.00 | 0 |
| 2022-01-20 | $43.85 | $43.85 | $43.85 | $43.85 | $43.00 | 0 |
| 2022-01-19 | $43.85 | $43.85 | $43.85 | $43.85 | $43.00 | 30 |
| 2022-01-18 | $43.85 | $43.85 | $43.85 | $43.85 | $43.00 | 30 |
| 2022-01-14 | $43.85 | $43.85 | $43.85 | $43.85 | $43.00 | 211 |
| 2022-01-13 | $45.50 | $45.50 | $45.50 | $45.50 | $44.62 | 100 |
| 2022-01-12 | $45.01 | $45.01 | $45.01 | $45.01 | $44.14 | 3 |
| 2022-01-11 | $46.35 | $46.35 | $46.35 | $46.35 | $45.45 | 100 |
| 2022-01-10 | $46.35 | $46.35 | $46.35 | $46.35 | $45.45 | 0 |
| 2022-01-07 | $46.35 | $46.35 | $46.35 | $46.35 | $45.45 | 0 |
| 2022-01-06 | $46.35 | $46.35 | $46.35 | $46.35 | $45.45 | 100 |
| 2022-01-05 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2022-01-04 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2022-01-03 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-31 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-30 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-29 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-28 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-27 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-23 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-22 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-21 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-20 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 99 |
| 2021-12-17 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 20 |
| 2021-12-16 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-15 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-14 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-13 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-10 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-09 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-08 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-07 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-06 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-03 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 0 |
| 2021-12-02 | $45.93 | $45.93 | $45.93 | $45.93 | $45.04 | 100 |
| 2021-12-01 | $47.07 | $47.07 | $47.07 | $47.07 | $46.16 | 0 |
| 2021-11-30 | $47.07 | $47.07 | $47.07 | $47.07 | $46.16 | 0 |
| 2021-11-29 | $47.07 | $47.07 | $47.07 | $47.07 | $46.16 | 0 |
| 2021-11-26 | $47.07 | $47.07 | $47.07 | $47.07 | $46.16 | 0 |
| 2021-11-24 | $47.07 | $47.07 | $47.07 | $47.07 | $46.16 | 312 |
| 2021-11-23 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 13 |
| 2021-11-22 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 0 |
| 2021-11-19 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 0 |
| 2021-11-18 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 0 |
| 2021-11-17 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 9 |
| 2021-11-16 | $48.13 | $48.13 | $48.13 | $48.13 | $47.19 | 600 |
| 2021-11-15 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-12 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-11 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-10 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-09 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-08 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 40 |
| 2021-11-05 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 4 |
| 2021-11-04 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 31 |
| 2021-11-03 | $46.80 | $46.80 | $46.80 | $46.80 | $45.89 | 0 |
| 2021-11-02 | $48.09 | $48.09 | $48.09 | $48.09 | $47.16 | 9 |
| 2021-11-01 | $48.09 | $48.09 | $48.09 | $48.09 | $47.16 | 1,400 |
| 2021-10-29 | $48.09 | $48.09 | $48.09 | $48.09 | $47.16 | 0 |
| 2021-10-28 | $48.09 | $48.09 | $48.09 | $48.09 | $47.16 | 1,400 |
| 2021-10-27 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 0 |
| 2021-10-26 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 0 |
| 2021-10-25 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 1 |
| 2021-10-22 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 0 |
| 2021-10-21 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 5 |
| 2021-10-20 | $48.25 | $48.25 | $48.25 | $48.25 | $47.31 | 100 |
| 2021-10-19 | $47.90 | $47.90 | $47.90 | $47.90 | $46.97 | 0 |
| 2021-10-18 | $47.90 | $47.90 | $47.90 | $47.90 | $46.97 | 220 |
| 2021-10-15 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 6 |
| 2021-10-14 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-10-13 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 11 |
| 2021-10-12 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-10-11 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-10-08 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 5 |
| 2021-10-07 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-10-06 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-10-05 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 5 |
| 2021-10-04 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 10 |
| 2021-10-01 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-30 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-29 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-28 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-27 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 19 |
| 2021-09-24 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-23 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 0 |
| 2021-09-22 | $52.36 | $52.36 | $52.36 | $52.36 | $51.34 | 100 |
| 2021-09-21 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-20 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 2 |
| 2021-09-17 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-16 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 1 |
| 2021-09-15 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 55 |
| 2021-09-14 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-13 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-10 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-09 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-08 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 20 |
| 2021-09-07 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 1,010 |
| 2021-09-03 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-02 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 0 |
| 2021-09-01 | $54.16 | $54.16 | $54.16 | $54.16 | $53.11 | 200 |
| 2021-08-31 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-30 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-27 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 4 |
| 2021-08-26 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 1 |
| 2021-08-25 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-24 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-23 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-20 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-19 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-18 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 5 |
| 2021-08-17 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 0 |
| 2021-08-16 | $54.12 | $54.12 | $54.12 | $54.12 | $53.07 | 150 |
| 2021-08-13 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 4 |
| 2021-08-12 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-11 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-10 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 10 |
| 2021-08-09 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-06 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-05 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-04 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-03 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-08-02 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 3 |
| 2021-07-30 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-29 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-28 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-27 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 11 |
| 2021-07-26 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-23 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-22 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-21 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 2 |
| 2021-07-20 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-19 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-16 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-15 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-14 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-13 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-12 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 0 |
| 2021-07-09 | $56.20 | $56.20 | $56.20 | $56.20 | $55.11 | 890 |
| 2021-07-08 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 1 |
| 2021-07-07 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 0 |
| 2021-07-06 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 0 |
| 2021-07-02 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 0 |
| 2021-07-01 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 100 |
| 2021-06-30 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 0 |
| 2021-06-29 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 50 |
| 2021-06-28 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 0 |
| 2021-06-25 | $54.71 | $54.71 | $54.71 | $54.71 | $53.65 | 100 |
| 2021-06-24 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 50 |
| 2021-06-23 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-22 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-21 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 1 |
| 2021-06-18 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-17 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 27 |
| 2021-06-16 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 28 |
| 2021-06-15 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 5 |
| 2021-06-14 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 51 |
| 2021-06-11 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-10 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 1 |
| 2021-06-09 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-08 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 1 |
| 2021-06-07 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-06-04 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 1 |
| 2021-06-03 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 10 |
| 2021-06-02 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 50 |
| 2021-06-01 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 2 |
| 2021-05-28 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-05-27 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-05-26 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 0 |
| 2021-05-25 | $60.60 | $60.60 | $60.60 | $60.60 | $59.42 | 215 |
| 2021-05-24 | $59.44 | $59.44 | $59.44 | $59.44 | $58.28 | 0 |
| 2021-05-21 | $59.44 | $59.44 | $59.44 | $59.44 | $58.28 | 0 |
| 2021-05-20 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-19 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 10 |
| 2021-05-18 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-17 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 120 |
| 2021-05-14 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-13 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 9 |
| 2021-05-12 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-11 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-10 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 32 |
| 2021-05-07 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 10 |
| 2021-05-06 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 0 |
| 2021-05-05 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 15 |
| 2021-05-04 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 10 |
| 2021-05-03 | $59.44 | $59.44 | $59.44 | $59.44 | $57.64 | 100 |
| 2021-04-30 | $58.78 | $58.78 | $58.78 | $58.78 | $57.00 | 0 |
| 2021-04-29 | $58.78 | $58.78 | $58.78 | $58.78 | $57.00 | 410 |
| 2021-04-28 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 10 |
| 2021-04-27 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-26 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 11 |
| 2021-04-23 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-22 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 4 |
| 2021-04-21 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-20 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-19 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-16 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-15 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-14 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-13 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-12 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 30 |
| 2021-04-09 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-08 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-07 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-06 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-05 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-04-01 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-31 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-30 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 2 |
| 2021-03-29 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-26 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 12 |
| 2021-03-25 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-24 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-23 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 9 |
| 2021-03-22 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-19 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-18 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-17 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-16 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-15 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-12 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-11 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 53 |
| 2021-03-10 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 0 |
| 2021-03-09 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 5 |
| 2021-03-08 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 4 |
| 2021-03-05 | $55.93 | $55.93 | $55.93 | $55.93 | $54.24 | 32 |
| 2021-03-04 | $56.18 | $56.18 | $55.93 | $55.93 | $54.24 | 850 |
| 2021-03-03 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 0 |
| 2021-03-02 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 0 |
| 2021-03-01 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 0 |
| 2021-02-26 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 11 |
| 2021-02-25 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 0 |
| 2021-02-24 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 0 |
| 2021-02-23 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 11 |
| 2021-02-22 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 21 |
| 2021-02-19 | $59.41 | $59.41 | $59.41 | $59.41 | $57.61 | 150 |
| 2021-02-18 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 15 |
| 2021-02-17 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-16 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-12 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-11 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 10 |
| 2021-02-10 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-09 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 26 |
| 2021-02-08 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-05 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-04 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-03 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-02 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-02-01 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-29 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 26 |
| 2021-01-28 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 114 |
| 2021-01-27 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-26 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-25 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 26 |
| 2021-01-22 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 3 |
| 2021-01-21 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-20 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 67 |
| 2021-01-19 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-15 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-14 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-13 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 2 |
| 2021-01-12 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 0 |
| 2021-01-11 | $56.13 | $56.13 | $56.13 | $56.13 | $54.43 | 201 |
| 2021-01-08 | $57.75 | $57.75 | $57.75 | $57.75 | $56.00 | 4 |
| 2021-01-07 | $57.75 | $57.75 | $57.75 | $57.75 | $56.00 | 250 |
| 2021-01-06 | $56.80 | $56.80 | $56.80 | $56.80 | $55.08 | 500 |
| 2021-01-05 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 0 |
| 2021-01-04 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 8 |
| 2020-12-31 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 0 |
| 2020-12-30 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 19 |
| 2020-12-29 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 0 |
| 2020-12-28 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 22 |
| 2020-12-24 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 11 |
| 2020-12-23 | $56.26 | $56.26 | $56.26 | $56.26 | $54.56 | 229 |
| 2020-12-22 | $56.72 | $56.72 | $56.72 | $56.72 | $55.00 | 10 |
| 2020-12-21 | $56.72 | $56.72 | $56.72 | $56.72 | $55.00 | 15 |
| 2020-12-18 | $56.72 | $56.72 | $56.72 | $56.72 | $55.00 | 1,000 |
| 2020-12-17 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 2 |
| 2020-12-16 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 2 |
| 2020-12-15 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-14 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 2 |
| 2020-12-11 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-10 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-09 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-08 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-07 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-04 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-03 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 16 |
| 2020-12-02 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-12-01 | $51.52 | $51.52 | $51.52 | $51.52 | $49.96 | 0 |
| 2020-11-30 | $51.72 | $51.72 | $51.52 | $51.52 | $49.96 | 600 |
| 2020-11-27 | $51.00 | $51.00 | $51.00 | $51.00 | $49.46 | 170 |
| 2020-11-25 | $50.09 | $50.09 | $50.09 | $50.09 | $48.57 | 0 |
| 2020-11-24 | $50.09 | $50.09 | $50.09 | $50.09 | $48.57 | 10 |
| 2020-11-23 | $50.09 | $50.09 | $50.09 | $50.09 | $48.57 | 100 |
| 2020-11-20 | $49.94 | $49.94 | $49.94 | $49.94 | $48.43 | 0 |
| 2020-11-19 | $49.94 | $49.94 | $49.94 | $49.94 | $48.43 | 2 |
| 2020-11-18 | $49.94 | $49.94 | $49.94 | $49.94 | $48.43 | 4 |
| 2020-11-17 | $49.94 | $49.94 | $49.94 | $49.94 | $48.43 | 0 |
| 2020-11-16 | $49.94 | $49.94 | $49.94 | $49.94 | $48.43 | 400 |
| 2020-11-13 | $48.85 | $48.85 | $48.85 | $48.85 | $47.37 | 0 |
| 2020-11-12 | $48.85 | $48.85 | $48.85 | $48.85 | $47.37 | 0 |
| 2020-11-11 | $48.85 | $48.85 | $48.85 | $48.85 | $47.37 | 0 |
| 2020-11-10 | $48.85 | $48.85 | $48.85 | $48.85 | $47.37 | 0 |
| 2020-11-09 | $48.85 | $48.85 | $48.85 | $48.85 | $47.37 | 100 |
| 2020-11-06 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-11-05 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-11-04 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-11-03 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-11-02 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 17 |
| 2020-10-30 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-10-29 | $45.81 | $45.81 | $45.81 | $45.81 | $44.42 | 0 |
| 2020-10-28 | $45.92 | $45.92 | $45.81 | $45.81 | $44.42 | 600 |
| 2020-10-27 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-26 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 20 |
| 2020-10-23 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-22 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-21 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 50 |
| 2020-10-20 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 20 |
| 2020-10-19 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 10 |
| 2020-10-16 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-15 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 1 |
| 2020-10-14 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-13 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-12 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 0 |
| 2020-10-09 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 15 |
| 2020-10-08 | $50.49 | $50.49 | $50.49 | $50.49 | $48.96 | 511 |
| 2020-10-07 | $48.49 | $48.49 | $48.49 | $48.49 | $47.02 | 1 |
| 2020-10-06 | $48.49 | $48.49 | $48.49 | $48.49 | $47.02 | 7 |
| 2020-10-05 | $48.49 | $48.49 | $48.49 | $48.49 | $47.02 | 0 |
| 2020-10-02 | $48.49 | $48.49 | $48.49 | $48.49 | $47.02 | 301 |
| 2020-10-01 | $48.08 | $48.08 | $48.08 | $48.08 | $46.62 | 725 |
| 2020-09-30 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-29 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-28 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-25 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-24 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-23 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-22 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-21 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 40 |
| 2020-09-18 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-17 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-16 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-15 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 3 |
| 2020-09-14 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-11 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 112 |
| 2020-09-10 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 100 |
| 2020-09-09 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-08 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 0 |
| 2020-09-04 | $43.95 | $43.95 | $43.95 | $43.95 | $42.62 | 100 |
| 2020-09-03 | $44.40 | $44.40 | $44.40 | $44.40 | $43.06 | 431 |
| 2020-09-02 | $46.35 | $46.35 | $46.35 | $46.35 | $44.94 | 0 |
| 2020-09-01 | $46.35 | $46.35 | $46.35 | $46.35 | $44.94 | 202 |
| 2020-08-31 | $45.80 | $45.80 | $45.80 | $45.80 | $44.41 | 1,330 |
| 2020-08-28 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 28 |
| 2020-08-27 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 25 |
| 2020-08-26 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-25 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-24 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-21 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-20 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-19 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-18 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-17 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-14 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-13 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-12 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 50 |
| 2020-08-11 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-10 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-07 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-06 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-05 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-04 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-08-03 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-07-31 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-07-30 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-07-29 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 11 |
| 2020-07-28 | $38.54 | $38.54 | $38.54 | $38.54 | $37.37 | 0 |
| 2020-07-27 | $38.48 | $38.54 | $38.48 | $38.54 | $37.37 | 450 |
| 2020-07-24 | $38.16 | $38.16 | $38.16 | $38.16 | $37.00 | 175 |
| 2020-07-23 | $39.45 | $39.45 | $39.45 | $39.45 | $38.26 | 460 |
| 2020-07-22 | $38.98 | $39.45 | $38.98 | $39.45 | $38.25 | 460 |
| 2020-07-21 | $37.14 | $37.93 | $37.14 | $37.93 | $36.78 | 500 |
| 2020-07-20 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-17 | $34.39 | $34.39 | $34.39 | $34.39 | $33.35 | 29 |
| 2020-07-16 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-15 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-14 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-13 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-10 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-09 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-08 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-07 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-06 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-02 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-07-01 | $34.88 | $34.88 | $34.88 | $34.88 | $33.82 | 0 |
| 2020-06-30 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 0 |
| 2020-06-29 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 30 |
| 2020-06-26 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 0 |
| 2020-06-25 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 0 |
| 2020-06-24 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 25 |
| 2020-06-23 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 0 |
| 2020-06-22 | $34.88 | $34.88 | $34.88 | $34.88 | $33.36 | 400 |
| 2020-06-19 | $36.30 | $36.30 | $36.30 | $36.30 | $34.72 | 0 |
| 2020-06-18 | $36.30 | $36.30 | $36.30 | $36.30 | $34.72 | 15 |
| 2020-06-17 | $36.30 | $36.30 | $36.30 | $36.30 | $34.72 | 10 |
| 2020-06-16 | $36.30 | $36.30 | $36.30 | $36.30 | $34.72 | 306 |
| 2020-06-15 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 27 |
| 2020-06-12 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 20 |
| 2020-06-11 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 0 |
| 2020-06-10 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 0 |
| 2020-06-09 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 0 |
| 2020-06-08 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 10 |
| 2020-06-05 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 15 |
| 2020-06-04 | $36.57 | $36.57 | $36.57 | $36.57 | $34.97 | 172 |
| 2020-06-03 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 25 |
| 2020-06-02 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 0 |
| 2020-06-01 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 0 |
| 2020-05-29 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 0 |
| 2020-05-28 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 10 |
| 2020-05-27 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 0 |
| 2020-05-26 | $37.53 | $37.53 | $37.53 | $37.53 | $35.89 | 315 |
| 2020-05-22 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 20 |
| 2020-05-21 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-20 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 20 |
| 2020-05-19 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 10 |
| 2020-05-18 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-15 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 65 |
| 2020-05-14 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-13 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-12 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-11 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 12 |
| 2020-05-08 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 0 |
| 2020-05-07 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 70 |
| 2020-05-06 | $35.88 | $35.88 | $35.88 | $35.88 | $34.31 | 300 |
| 2020-05-05 | $34.85 | $34.85 | $34.85 | $34.85 | $33.33 | 0 |
| 2020-05-04 | $34.53 | $34.85 | $34.53 | $34.85 | $33.33 | 800 |
| 2020-05-01 | $33.79 | $33.79 | $33.79 | $33.79 | $32.31 | 700 |
| 2020-04-30 | $35.38 | $35.38 | $35.38 | $35.38 | $33.83 | 370 |
| 2020-04-29 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-28 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-27 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-24 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-23 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-22 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 0 |
| 2020-04-21 | $27.99 | $27.99 | $27.99 | $27.99 | $26.77 | 100 |
| 2020-04-20 | $30.20 | $30.20 | $30.20 | $30.20 | $28.88 | 0 |
| 2020-04-17 | $30.20 | $30.20 | $30.20 | $30.20 | $28.88 | 0 |
| 2020-04-16 | $30.20 | $30.20 | $30.20 | $30.20 | $28.88 | 0 |
| 2020-04-15 | $30.20 | $30.20 | $30.20 | $30.20 | $28.88 | 0 |
| 2020-04-14 | $30.20 | $30.20 | $30.20 | $30.20 | $28.88 | 175 |
| 2020-04-13 | $30.10 | $30.10 | $30.10 | $30.10 | $28.79 | 100 |
| 2020-04-09 | $29.80 | $29.80 | $29.80 | $29.80 | $28.50 | 0 |
| 2020-04-08 | $29.67 | $29.80 | $29.67 | $29.80 | $28.50 | 1,073 |
| 2020-04-07 | $27.71 | $27.71 | $27.71 | $27.71 | $26.50 | 0 |
| 2020-04-06 | $27.71 | $27.71 | $27.71 | $27.71 | $26.50 | 0 |
| 2020-04-03 | $27.71 | $27.71 | $27.71 | $27.71 | $26.50 | 0 |
| 2020-04-02 | $28.22 | $28.22 | $27.71 | $27.71 | $26.50 | 647 |
| 2020-04-01 | $28.91 | $28.91 | $28.91 | $28.91 | $27.65 | 172 |
| 2020-03-31 | $28.89 | $28.89 | $28.89 | $28.89 | $27.63 | 250 |
| 2020-03-30 | $25.62 | $25.62 | $25.62 | $25.62 | $24.50 | 0 |
| 2020-03-27 | $25.62 | $25.62 | $25.62 | $25.62 | $24.50 | 0 |
| 2020-03-26 | $25.62 | $25.62 | $25.62 | $25.62 | $24.50 | 0 |
| 2020-03-25 | $25.62 | $25.62 | $25.62 | $25.62 | $24.50 | 0 |
| 2020-03-24 | $25.62 | $25.62 | $25.62 | $25.62 | $24.50 | 0 |
| 2020-03-23 | $24.52 | $25.62 | $24.52 | $25.62 | $24.50 | 1,950 |
| 2020-03-20 | $28.41 | $28.41 | $28.41 | $28.41 | $27.17 | 0 |
| 2020-03-19 | $28.41 | $28.41 | $28.41 | $28.41 | $27.17 | 0 |
| 2020-03-18 | $28.41 | $28.41 | $28.41 | $28.41 | $27.17 | 25 |
| 2020-03-17 | $28.41 | $28.41 | $28.41 | $28.41 | $27.17 | 0 |
| 2020-03-16 | $28.41 | $28.41 | $28.41 | $28.41 | $27.16 | 75 |
| 2020-03-13 | $28.41 | $28.41 | $28.41 | $28.41 | $27.17 | 0 |
| 2020-03-12 | $28.86 | $28.86 | $28.41 | $28.41 | $27.17 | 250 |
| 2020-03-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.56 | 3 |
| 2020-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $31.56 | 404 |
| 2020-03-09 | $38.63 | $38.63 | $38.63 | $38.63 | $36.94 | 0 |
| 2020-03-06 | $38.63 | $38.63 | $38.63 | $38.63 | $36.94 | 0 |
| 2020-03-05 | $38.63 | $38.63 | $38.63 | $38.63 | $36.94 | 63 |
| 2020-03-04 | $38.63 | $38.63 | $38.63 | $38.63 | $36.94 | 9 |
| 2020-03-03 | $38.63 | $38.63 | $38.63 | $38.63 | $36.94 | 150 |
| 2020-03-02 | $36.43 | $36.43 | $36.43 | $36.43 | $34.84 | 0 |
| 2020-02-28 | $36.43 | $36.43 | $36.43 | $36.43 | $34.84 | 119 |
| 2020-02-27 | $36.53 | $36.69 | $36.43 | $36.43 | $34.84 | 1,200 |
| 2020-02-26 | $36.72 | $36.72 | $36.72 | $36.72 | $35.12 | 0 |
| 2020-02-25 | $36.71 | $36.72 | $36.71 | $36.72 | $35.12 | 400 |
| 2020-02-24 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-21 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 123 |
| 2020-02-20 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-19 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-18 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 28 |
| 2020-02-14 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-13 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-12 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 25 |
| 2020-02-11 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-10 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 28 |
| 2020-02-07 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-06 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 50 |
| 2020-02-04 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 0 |
| 2020-02-03 | $34.31 | $34.31 | $34.31 | $34.31 | $32.81 | 122 |
| 2020-01-31 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-30 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 50 |
| 2020-01-29 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 62 |
| 2020-01-28 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-27 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-24 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-23 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-22 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-21 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 1 |
| 2020-01-17 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-16 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 25 |
| 2020-01-15 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-14 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-13 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-10 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-09 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-08 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-07 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-06 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-03 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 0 |
| 2020-01-02 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 6 |
| 2019-12-31 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 9 |
| 2019-12-30 | $31.84 | $31.84 | $31.84 | $31.84 | $30.45 | 120 |
| 2019-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 5 |
| 2019-12-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 62 |
| 2019-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 103 |
| 2019-12-16 | $30.50 | $30.50 | $30.50 | $30.50 | $29.17 | 210 |
| 2019-12-13 | $30.34 | $30.34 | $30.34 | $30.34 | $29.02 | 200 |
| 2019-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 1 |
| 2019-12-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 0 |
| 2019-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $29.65 | 175 |
| 2019-12-05 | $30.16 | $30.16 | $30.16 | $30.16 | $28.84 | 0 |
| 2019-12-04 | $30.16 | $30.16 | $30.16 | $30.16 | $28.84 | 0 |
| 2019-12-03 | $30.16 | $30.16 | $30.16 | $30.16 | $28.84 | 300 |
| 2019-12-02 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-29 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-27 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-26 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 25 |
| 2019-11-25 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-22 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-21 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-20 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-19 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-18 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-15 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 86 |
| 2019-11-14 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-13 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 0 |
| 2019-11-12 | $31.97 | $31.97 | $31.97 | $31.97 | $30.57 | 210 |
| 2019-11-11 | $30.15 | $30.15 | $30.15 | $30.15 | $28.83 | 0 |
| 2019-11-08 | $30.15 | $30.15 | $30.15 | $30.15 | $28.83 | 0 |
| 2019-11-07 | $30.15 | $30.15 | $30.15 | $30.15 | $28.83 | 0 |
| 2019-11-06 | $30.15 | $30.15 | $30.15 | $30.15 | $28.83 | 0 |
| 2019-11-05 | $30.15 | $30.15 | $30.15 | $30.15 | $28.83 | 0 |
| 2019-11-04 | $30.19 | $30.19 | $30.15 | $30.15 | $28.83 | 660 |
| 2019-11-01 | $29.85 | $29.85 | $29.85 | $29.85 | $28.55 | 0 |
| 2019-10-31 | $29.85 | $29.85 | $29.85 | $29.85 | $28.55 | 0 |
| 2019-10-30 | $29.85 | $29.85 | $29.85 | $29.85 | $28.55 | 0 |
| 2019-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $28.55 | 0 |
| 2019-10-28 | $29.85 | $29.85 | $29.85 | $29.85 | $28.55 | 0 |
| 2019-10-25 | $29.90 | $29.90 | $29.85 | $29.85 | $28.55 | 1,000 |
| 2019-10-24 | $29.92 | $29.92 | $29.92 | $29.92 | $28.61 | 200 |
| 2019-10-23 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 1 |
| 2019-10-22 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 0 |
| 2019-10-21 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 0 |
| 2019-10-18 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 0 |
| 2019-10-17 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 0 |
| 2019-10-16 | $29.43 | $29.43 | $29.43 | $29.43 | $28.15 | 60 |
| 2019-10-15 | $29.43 | $29.43 | $29.43 | $29.43 | $28.14 | 100 |
| 2019-10-14 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-11 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-10 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-09 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-08 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-07 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-04 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-03 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 0 |
| 2019-10-02 | $28.90 | $28.90 | $28.90 | $28.90 | $27.64 | 150 |
| 2019-10-01 | $28.87 | $28.87 | $28.87 | $28.87 | $27.61 | 60 |
| 2019-09-30 | $28.87 | $28.87 | $28.87 | $28.87 | $27.61 | 0 |
| 2019-09-27 | $28.54 | $28.87 | $28.54 | $28.87 | $27.61 | 200 |
| 2019-09-26 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-25 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-24 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-23 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-20 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-19 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-18 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-17 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-16 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-13 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 0 |
| 2019-09-12 | $29.06 | $29.06 | $29.06 | $29.06 | $27.79 | 1,002 |
| 2019-09-11 | $29.50 | $29.50 | $29.29 | $29.29 | $28.01 | 324 |
| 2019-09-10 | $29.37 | $29.37 | $29.37 | $29.37 | $28.09 | 40 |
| 2019-09-09 | $29.37 | $29.37 | $29.37 | $29.37 | $28.09 | 0 |
| 2019-09-06 | $29.37 | $29.37 | $29.37 | $29.37 | $28.09 | 0 |
| 2019-09-05 | $29.37 | $29.37 | $29.37 | $29.37 | $28.09 | 0 |
| 2019-09-04 | $29.37 | $29.37 | $29.37 | $29.37 | $28.09 | 100 |
| 2019-09-03 | $28.11 | $28.11 | $28.11 | $28.11 | $26.88 | 75 |
| 2019-08-30 | $28.11 | $28.11 | $28.11 | $28.11 | $26.88 | 0 |
| 2019-08-29 | $28.11 | $28.11 | $28.11 | $28.11 | $26.88 | 100 |
| 2019-08-28 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 0 |
| 2019-08-27 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 0 |
| 2019-08-26 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 3 |
| 2019-08-23 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 0 |
| 2019-08-22 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 0 |
| 2019-08-21 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 0 |
| 2019-08-20 | $28.36 | $28.36 | $28.36 | $28.36 | $27.12 | 150 |
| 2019-08-19 | $28.70 | $28.70 | $28.70 | $28.70 | $27.45 | 25 |
| 2019-08-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.45 | 0 |
| 2019-08-14 | $28.70 | $28.70 | $28.70 | $28.70 | $27.45 | 1 |
| 2019-08-13 | $28.70 | $28.70 | $28.70 | $28.70 | $27.45 | 100 |
| 2019-08-12 | $28.70 | $28.70 | $28.70 | $28.70 | $27.45 | 100 |
| 2019-08-09 | $29.71 | $29.71 | $29.71 | $29.71 | $28.41 | 150 |
| 2019-08-08 | $31.05 | $31.05 | $31.05 | $31.05 | $29.69 | 0 |
| 2019-08-07 | $31.23 | $31.40 | $31.05 | $31.05 | $29.69 | 303 |
| 2019-08-06 | $32.58 | $32.58 | $32.58 | $32.58 | $31.16 | 100 |
| 2019-08-05 | $32.58 | $32.58 | $32.58 | $32.58 | $31.16 | 100 |
| 2019-08-02 | $32.58 | $32.58 | $32.58 | $32.58 | $31.16 | 100 |
| 2019-08-01 | $32.80 | $32.80 | $32.80 | $32.80 | $31.37 | 300 |
| 2019-07-31 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 200 |
| 2019-07-30 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 200 |
| 2019-07-29 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 200 |
| 2019-07-26 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 0 |
| 2019-07-25 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 0 |
| 2019-07-24 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 0 |
| 2019-07-23 | $33.02 | $33.02 | $33.02 | $33.02 | $31.58 | 200 |
| 2019-07-22 | $33.62 | $33.62 | $33.62 | $33.62 | $32.15 | 0 |
| 2019-07-19 | $33.62 | $33.62 | $33.62 | $33.62 | $32.15 | 0 |
| 2019-07-18 | $33.62 | $33.62 | $33.62 | $33.62 | $32.15 | 0 |
| 2019-07-17 | $33.62 | $33.62 | $33.62 | $33.62 | $32.15 | 120 |
| 2019-07-16 | $33.39 | $33.39 | $33.39 | $33.39 | $31.93 | 200 |
| 2019-07-15 | $33.86 | $33.86 | $33.86 | $33.86 | $32.38 | 160 |
| 2019-07-12 | $33.13 | $33.13 | $33.13 | $33.13 | $31.68 | 0 |
| 2019-07-11 | $33.13 | $33.13 | $33.13 | $33.13 | $31.68 | 0 |
| 2019-07-10 | $33.13 | $33.13 | $33.13 | $33.13 | $31.68 | 4 |
| 2019-07-09 | $33.13 | $33.13 | $33.13 | $33.13 | $31.68 | 0 |
| 2019-07-08 | $33.13 | $33.13 | $33.13 | $33.13 | $31.68 | 200 |
| 2019-07-05 | $33.23 | $33.23 | $33.23 | $33.23 | $31.78 | 100 |
| 2019-07-03 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-07-02 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-07-01 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-06-28 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-06-27 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-06-26 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-06-25 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 0 |
| 2019-06-24 | $32.63 | $32.63 | $32.63 | $32.63 | $31.21 | 645 |
| 2019-06-21 | $31.45 | $31.45 | $31.45 | $31.45 | $30.08 | 0 |
| 2019-06-18 | $31.45 | $31.45 | $31.45 | $31.45 | $30.08 | 0 |
| 2019-06-17 | $31.45 | $31.45 | $31.45 | $31.45 | $30.08 | 0 |
| 2019-06-14 | $31.62 | $31.62 | $31.45 | $31.45 | $30.08 | 300 |
| 2019-06-13 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 20 |
| 2019-06-12 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 0 |
| 2019-06-11 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 0 |
| 2019-06-06 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 0 |
| 2019-06-05 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 0 |
| 2019-06-04 | $30.98 | $30.98 | $30.98 | $30.98 | $29.63 | 206 |
| 2019-06-03 | $30.72 | $30.74 | $30.72 | $30.74 | $29.40 | 600 |
| 2019-05-31 | $30.75 | $30.75 | $30.75 | $30.75 | $29.41 | 200 |
| 2019-05-30 | $30.55 | $30.55 | $30.55 | $30.55 | $29.22 | 200 |
| 2019-05-29 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-28 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-23 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-22 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-21 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-20 | $31.36 | $31.36 | $31.36 | $31.36 | $29.99 | 3 |
| 2019-05-17 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-16 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-15 | $31.85 | $31.85 | $31.85 | $31.85 | $30.46 | 0 |
| 2019-05-14 | $31.85 | $31.85 | $31.85 | $31.85 | $30.00 | 0 |
| 2019-05-13 | $31.85 | $31.85 | $31.85 | $31.85 | $30.00 | 0 |
| 2019-05-10 | $31.85 | $31.85 | $31.85 | $31.85 | $30.00 | 0 |
| 2019-05-09 | $31.85 | $31.85 | $31.85 | $31.85 | $30.00 | 0 |
| 2019-05-08 | $31.85 | $31.85 | $31.85 | $31.85 | $30.00 | 250 |
| 2019-05-07 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 0 |
| 2019-05-06 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 0 |
| 2019-05-03 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 0 |
| 2019-05-02 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 0 |
| 2019-05-01 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 5 |
| 2019-04-30 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 0 |
| 2019-04-29 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 100 |
| 2019-04-26 | $30.98 | $30.98 | $30.98 | $30.98 | $29.18 | 150 |
| 2019-04-25 | $30.57 | $30.57 | $30.57 | $30.57 | $28.79 | 0 |
| 2019-04-24 | $30.57 | $30.57 | $30.57 | $30.57 | $28.79 | 600 |
| 2019-04-23 | $30.92 | $30.92 | $30.92 | $30.92 | $29.12 | 0 |
| 2019-04-22 | $30.92 | $30.92 | $30.92 | $30.92 | $29.12 | 0 |
| 2019-04-18 | $30.92 | $30.92 | $30.92 | $30.92 | $29.12 | 10 |
| 2019-04-17 | $30.92 | $30.92 | $30.92 | $30.92 | $29.12 | 100 |
| 2019-04-16 | $30.75 | $31.83 | $30.75 | $31.83 | $29.98 | 200 |
| 2019-04-15 | $31.04 | $31.04 | $31.04 | $31.04 | $29.24 | 0 |
| 2019-04-12 | $31.00 | $31.04 | $31.00 | $31.04 | $29.24 | 200 |
| 2019-04-11 | $30.87 | $30.87 | $30.87 | $30.87 | $29.08 | 0 |
| 2019-04-10 | $30.89 | $30.89 | $30.87 | $30.87 | $29.08 | 200 |
| 2019-04-09 | $30.84 | $30.84 | $30.84 | $30.84 | $29.05 | 0 |
| 2019-04-08 | $30.84 | $30.84 | $30.84 | $30.84 | $29.05 | 8,200 |
| 2019-04-05 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 0 |
| 2019-04-04 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 0 |
| 2019-04-03 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 0 |
| 2019-04-02 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 50 |
| 2019-04-01 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 0 |
| 2019-03-29 | $30.26 | $30.26 | $30.26 | $30.26 | $28.50 | 100 |
| 2019-03-28 | $29.98 | $29.98 | $29.98 | $29.98 | $28.24 | 900 |
| 2019-03-27 | $30.25 | $30.25 | $30.25 | $30.25 | $28.49 | 0 |
| 2019-03-26 | $30.91 | $30.91 | $30.25 | $30.25 | $28.49 | 1,300 |
| 2019-03-25 | $31.16 | $31.16 | $31.16 | $31.16 | $29.35 | 0 |
| 2019-03-22 | $31.16 | $31.16 | $31.16 | $31.16 | $29.35 | 0 |
| 2019-03-21 | $31.16 | $31.16 | $31.16 | $31.16 | $29.35 | 0 |
| 2019-03-20 | $31.16 | $31.16 | $31.16 | $31.16 | $29.35 | 157 |
| 2019-03-18 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-14 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-13 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-12 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-11 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 4 |
| 2019-03-08 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-07 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-06 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-05 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-03-04 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 2 |
| 2019-03-01 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-02-28 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-02-27 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-02-26 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-02-25 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 15 |
| 2019-02-20 | $30.76 | $30.76 | $30.76 | $30.76 | $28.97 | 0 |
| 2019-02-15 | $30.76 | $30.80 | $30.76 | $30.76 | $28.97 | 4,250 |
| 2019-02-14 | $31.00 | $31.00 | $30.97 | $30.97 | $29.17 | 7,350 |
| 2019-02-13 | $29.95 | $30.65 | $29.95 | $30.65 | $28.87 | 4,850 |
| 2019-02-12 | $29.82 | $29.82 | $29.82 | $29.82 | $28.09 | 47,275 |
| 2019-02-11 | $28.70 | $28.70 | $28.70 | $28.70 | $27.03 | 0 |
| 2019-02-08 | $28.70 | $28.70 | $28.70 | $28.70 | $27.03 | 0 |
| 2019-02-07 | $28.70 | $28.70 | $28.70 | $28.70 | $27.03 | 0 |
| 2019-02-06 | $28.70 | $28.70 | $28.70 | $28.70 | $27.03 | 100 |
| 2019-02-05 | $29.28 | $29.28 | $29.28 | $29.28 | $27.58 | 100 |
| 2019-02-04 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 148 |
| 2019-02-01 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-31 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-30 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-29 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-28 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-25 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-24 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 0 |
| 2019-01-23 | $28.36 | $28.36 | $28.36 | $28.36 | $26.71 | 100 |
| 2019-01-22 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 100 |
| 2019-01-18 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 0 |
| 2019-01-17 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 0 |
| 2019-01-16 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 0 |
| 2019-01-15 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 0 |
| 2019-01-14 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 0 |
| 2019-01-11 | $27.92 | $27.92 | $27.92 | $27.92 | $26.30 | 147 |
| 2019-01-10 | $28.09 | $28.09 | $28.09 | $28.09 | $26.46 | 0 |
| 2019-01-09 | $28.09 | $28.09 | $28.09 | $28.09 | $26.46 | 0 |
| 2019-01-08 | $28.09 | $28.09 | $28.09 | $28.09 | $26.46 | 100 |
| 2019-01-07 | $27.71 | $27.71 | $27.71 | $27.71 | $26.10 | 1,000 |
| 2019-01-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2019-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2018-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2018-12-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2018-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2018-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 0 |
| 2018-12-20 | $25.35 | $25.35 | $25.35 | $25.35 | $23.88 | 100 |
| 2018-12-18 | $28.51 | $28.51 | $28.51 | $28.51 | $26.85 | 8 |
| 2018-12-14 | $28.51 | $28.51 | $28.51 | $28.51 | $26.85 | 0 |
| 2018-12-13 | $28.51 | $28.51 | $28.51 | $28.51 | $26.85 | 0 |
| 2018-12-12 | $28.51 | $28.51 | $28.51 | $28.51 | $26.85 | 100 |
| 2018-12-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.26 | 100 |
| 2018-12-10 | $28.57 | $28.57 | $28.57 | $28.57 | $26.91 | 100 |
| 2018-12-07 | $29.81 | $29.81 | $29.81 | $29.81 | $28.08 | 0 |
| 2018-12-06 | $29.81 | $29.81 | $29.81 | $29.81 | $28.08 | 18 |
| 2018-12-04 | $29.81 | $29.81 | $29.81 | $29.81 | $28.08 | 0 |
| 2018-12-03 | $29.81 | $29.81 | $29.81 | $29.81 | $28.08 | 101 |
| 2018-11-30 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-29 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-28 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 25 |
| 2018-11-27 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-26 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-21 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-20 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-19 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 15 |
| 2018-11-16 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-15 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 0 |
| 2018-11-14 | $30.17 | $30.17 | $30.17 | $30.17 | $28.42 | 100 |
| 2018-11-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 25 |
| 2018-10-31 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 69 |
| 2018-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 0 |
| 2018-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.26 | 100 |
| 2018-10-22 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-19 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-18 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-17 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-16 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-15 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 10 |
| 2018-10-12 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-11 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-10 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 3 |
| 2018-10-09 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-08 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-05 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-04 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-03 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-02 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-10-01 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-28 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-27 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-26 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 75 |
| 2018-09-25 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-24 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-21 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-20 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-19 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-18 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-17 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-14 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-13 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-12 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-11 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 0 |
| 2018-09-10 | $32.07 | $32.07 | $32.07 | $32.07 | $30.21 | 100 |
| 2018-09-07 | $30.15 | $31.15 | $30.15 | $31.15 | $29.34 | 336 |
| 2018-09-06 | $31.52 | $31.52 | $31.52 | $31.52 | $29.69 | 0 |
| 2018-09-05 | $31.52 | $31.52 | $31.52 | $31.52 | $29.69 | 100 |
| 2018-09-04 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 20 |
| 2018-08-31 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-30 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-29 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-28 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-27 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-24 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-23 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-22 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-21 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 42 |
| 2018-08-20 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-17 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-16 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-15 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-14 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-13 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-10 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-09 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-08 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 0 |
| 2018-08-07 | $31.98 | $31.98 | $31.98 | $31.98 | $30.12 | 100 |
| 2018-08-06 | $33.08 | $33.08 | $33.08 | $33.08 | $31.16 | 0 |
| 2018-08-03 | $33.08 | $33.08 | $33.08 | $33.08 | $31.16 | 35 |
| 2018-08-02 | $33.08 | $33.08 | $33.08 | $33.08 | $31.16 | 300 |
| 2018-08-01 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 8 |
| 2018-07-31 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 0 |
| 2018-07-30 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 0 |
| 2018-07-27 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 0 |
| 2018-07-26 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 0 |
| 2018-07-25 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 0 |
| 2018-07-24 | $34.54 | $34.54 | $34.54 | $34.54 | $32.53 | 100 |
| 2018-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 62 |
| 2018-07-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 28 |
| 2018-07-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2018-07-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 100 |
| 2018-07-02 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-29 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-28 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-27 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-26 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-25 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-22 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-21 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 0 |
| 2018-06-20 | $31.10 | $31.10 | $31.10 | $31.10 | $29.29 | 152 |
| 2018-06-19 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2018-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 170 |
| 2018-06-06 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 0 |
| 2018-06-05 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 56 |
| 2018-06-04 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 0 |
| 2018-06-01 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 0 |
| 2018-05-31 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 0 |
| 2018-05-30 | $31.89 | $31.89 | $31.89 | $31.89 | $30.03 | 0 |
| 2018-05-29 | $31.89 | $31.89 | $31.89 | $31.89 | $30.04 | 0 |
| 2018-05-25 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-24 | $31.89 | $31.89 | $31.89 | $31.89 | $29.53 | 0 |
| 2018-05-23 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-22 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-21 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-18 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 15 |
| 2018-05-17 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-16 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 0 |
| 2018-05-15 | $31.89 | $31.89 | $31.89 | $31.89 | $29.54 | 100 |
| 2018-05-14 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-11 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-10 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-09 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-08 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-07 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-04 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-03 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-02 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-05-01 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-30 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-27 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-26 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-25 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-24 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-23 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 100 |
| 2018-04-20 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-19 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-18 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 40 |
| 2018-04-17 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-16 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-13 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-12 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-11 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-10 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-09 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-06 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-05 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-04 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-03 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 0 |
| 2018-04-02 | $30.90 | $30.90 | $30.90 | $30.90 | $28.62 | 100 |
| 2018-03-29 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-28 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-27 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-26 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-23 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-22 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 50 |
| 2018-03-21 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-20 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 75 |
| 2018-03-19 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-16 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 0 |
| 2018-03-15 | $30.66 | $30.66 | $30.66 | $30.66 | $28.40 | 100 |
| 2018-03-14 | $30.74 | $30.74 | $30.74 | $30.74 | $28.47 | 0 |
| 2018-03-13 | $30.74 | $30.74 | $30.74 | $30.74 | $28.47 | 100 |
| 2018-03-12 | $30.58 | $30.58 | $30.58 | $30.58 | $28.33 | 100 |
| 2018-03-09 | $30.15 | $30.15 | $30.15 | $30.15 | $27.93 | 1,000 |
| 2018-03-08 | $30.02 | $30.02 | $30.02 | $30.02 | $27.81 | 0 |
| 2018-03-07 | $30.02 | $30.02 | $30.02 | $30.02 | $27.81 | 100 |
| 2018-03-06 | $31.40 | $31.40 | $31.40 | $31.40 | $29.09 | 0 |
| 2018-03-05 | $31.40 | $31.40 | $31.40 | $31.40 | $29.09 | 0 |
| 2018-03-02 | $31.40 | $31.40 | $31.40 | $31.40 | $29.09 | 0 |
| 2018-03-01 | $31.40 | $31.40 | $31.40 | $31.40 | $29.09 | 100 |
| 2018-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 0 |
| 2018-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 0 |
| 2018-02-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 17 |
| 2018-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 0 |
| 2018-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 350 |
| 2018-02-21 | $31.81 | $31.81 | $31.81 | $31.81 | $29.47 | 0 |
| 2018-02-20 | $31.81 | $31.81 | $31.81 | $31.81 | $29.47 | 0 |
| 2018-02-16 | $31.81 | $31.81 | $31.81 | $31.81 | $29.47 | 70 |
| 2018-02-15 | $31.81 | $31.81 | $31.81 | $31.81 | $29.47 | 0 |
| 2018-02-14 | $31.81 | $31.81 | $31.81 | $31.81 | $29.47 | 13 |
| 2018-02-13 | $31.59 | $31.81 | $31.59 | $31.81 | $29.47 | 1,030 |
| 2018-02-12 | $31.47 | $31.47 | $31.47 | $31.47 | $29.15 | 158 |
| 2018-02-09 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-02-08 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 6 |
| 2018-02-07 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-02-06 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-02-05 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-02-02 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-02-01 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-01-31 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 0 |
| 2018-01-30 | $32.86 | $32.86 | $32.86 | $32.86 | $30.44 | 100 |
| 2018-01-29 | $33.20 | $33.20 | $33.20 | $33.20 | $30.75 | 0 |
| 2018-01-26 | $32.90 | $33.20 | $32.90 | $33.20 | $30.75 | 626 |
| 2018-01-25 | $33.19 | $33.19 | $33.19 | $33.19 | $30.74 | 103 |
| 2018-01-24 | $33.02 | $33.02 | $33.02 | $33.02 | $30.59 | 40 |
| 2018-01-23 | $33.02 | $33.02 | $33.02 | $33.02 | $30.59 | 302 |
| 2018-01-22 | $32.55 | $32.55 | $32.55 | $32.55 | $30.15 | 10 |
| 2018-01-19 | $32.55 | $32.55 | $32.55 | $32.55 | $30.15 | 120 |
| 2018-01-18 | $32.42 | $32.45 | $32.42 | $32.45 | $30.06 | 510 |
| 2018-01-17 | $32.16 | $32.16 | $32.16 | $32.16 | $29.79 | 0 |
| 2018-01-16 | $32.16 | $32.16 | $32.16 | $32.16 | $29.79 | 0 |
| 2018-01-12 | $32.16 | $32.16 | $32.16 | $32.16 | $29.79 | 0 |
| 2018-01-11 | $32.16 | $32.16 | $32.16 | $32.16 | $29.79 | 141 |
| 2018-01-10 | $32.00 | $32.45 | $32.00 | $32.45 | $30.06 | 300 |
| 2018-01-09 | $32.53 | $32.53 | $32.53 | $32.53 | $30.13 | 0 |
| 2018-01-08 | $32.53 | $32.53 | $32.53 | $32.53 | $30.13 | 100 |
| 2018-01-05 | $32.82 | $32.82 | $32.82 | $32.82 | $30.40 | 0 |
| 2018-01-04 | $32.82 | $32.82 | $32.82 | $32.82 | $30.40 | 108 |
| 2018-01-03 | $32.68 | $32.68 | $32.68 | $32.68 | $30.27 | 0 |
| 2018-01-02 | $32.68 | $32.68 | $32.68 | $32.68 | $30.27 | 33 |
| 2017-12-29 | $32.68 | $32.68 | $32.68 | $32.68 | $30.27 | 0 |
| 2017-12-28 | $32.68 | $32.68 | $32.68 | $32.68 | $30.27 | 200 |
| 2017-12-27 | $32.05 | $32.05 | $32.05 | $32.05 | $29.69 | 0 |
| 2017-12-26 | $32.05 | $32.05 | $32.05 | $32.05 | $29.69 | 28 |
| 2017-12-22 | $32.05 | $32.05 | $32.05 | $32.05 | $29.69 | 100 |
| 2017-12-21 | $32.40 | $32.40 | $32.40 | $32.40 | $30.01 | 0 |
| 2017-12-20 | $32.40 | $32.40 | $32.40 | $32.40 | $30.01 | 8 |
| 2017-12-19 | $33.16 | $33.16 | $32.40 | $32.40 | $30.01 | 1,200 |
| 2017-12-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-13 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 30 |
| 2017-12-08 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 10 |
| 2017-12-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-06 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 6 |
| 2017-12-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-12-01 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 6 |
| 2017-11-29 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-28 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 50 |
| 2017-11-27 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-21 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 0 |
| 2017-11-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 10 |
| 2017-11-16 | $32.50 | $32.50 | $32.50 | $32.50 | $30.10 | 150 |
| 2017-11-15 | $32.90 | $32.90 | $32.90 | $32.90 | $30.48 | 0 |
| 2017-11-14 | $32.90 | $32.90 | $32.90 | $32.90 | $30.48 | 105 |
| 2017-11-13 | $32.50 | $32.50 | $32.10 | $32.10 | $29.73 | 1,101 |
| 2017-11-10 | $33.20 | $33.20 | $33.20 | $33.20 | $30.75 | 0 |
| 2017-11-09 | $32.80 | $33.20 | $32.80 | $33.20 | $30.75 | 702 |
| 2017-11-08 | $33.08 | $33.08 | $33.08 | $33.08 | $30.64 | 320 |
| 2017-11-07 | $33.95 | $33.95 | $33.95 | $33.95 | $31.45 | 0 |
| 2017-11-06 | $33.95 | $33.95 | $33.95 | $33.95 | $31.45 | 100 |
| 2017-11-03 | $33.88 | $33.95 | $33.83 | $33.95 | $31.45 | 505 |
| 2017-11-02 | $33.87 | $33.87 | $33.87 | $33.87 | $31.37 | 0 |
| 2017-11-01 | $33.87 | $33.87 | $33.87 | $33.87 | $31.37 | 0 |
| 2017-10-31 | $33.87 | $33.87 | $33.87 | $33.87 | $31.37 | 70 |
| 2017-10-30 | $33.87 | $33.87 | $33.87 | $33.87 | $31.37 | 400 |
| 2017-10-27 | $33.20 | $33.20 | $33.20 | $33.20 | $30.75 | 0 |
| 2017-10-26 | $33.20 | $33.20 | $33.20 | $33.20 | $30.75 | 26 |
| 2017-10-25 | $33.20 | $33.20 | $33.20 | $33.20 | $30.75 | 100 |
| 2017-10-24 | $33.10 | $33.19 | $33.07 | $33.19 | $30.74 | 663 |
| 2017-10-23 | $33.23 | $33.23 | $33.23 | $33.23 | $30.78 | 336 |
| 2017-10-20 | $32.96 | $32.96 | $32.96 | $32.96 | $30.53 | 75 |
| 2017-10-19 | $32.96 | $32.96 | $32.96 | $32.96 | $30.53 | 80 |
| 2017-10-18 | $32.97 | $32.98 | $32.96 | $32.96 | $30.53 | 836 |
| 2017-10-17 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-16 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-11 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-10 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-09 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 5 |
| 2017-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-04 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 0 |
| 2017-10-03 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 38 |
| 2017-10-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.64 | 215 |
| 2017-09-29 | $31.86 | $31.86 | $31.86 | $31.86 | $29.51 | 0 |
| 2017-09-28 | $31.86 | $31.86 | $31.86 | $31.86 | $29.51 | 0 |
| 2017-09-27 | $31.86 | $31.86 | $31.86 | $31.86 | $29.51 | 1,000 |
| 2017-09-26 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 5 |
| 2017-09-25 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 0 |
| 2017-09-22 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 0 |
| 2017-09-21 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 0 |
| 2017-09-20 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 0 |
| 2017-09-19 | $32.20 | $32.20 | $32.20 | $32.20 | $29.83 | 100 |
| 2017-09-18 | $32.23 | $32.23 | $32.03 | $32.03 | $29.67 | 200 |
| 2017-09-15 | $32.15 | $32.15 | $32.15 | $32.15 | $29.78 | 0 |
| 2017-09-14 | $32.15 | $32.15 | $32.15 | $32.15 | $29.78 | 100 |
| 2017-09-13 | $32.18 | $32.18 | $32.18 | $32.18 | $29.81 | 225 |
| 2017-09-12 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-11 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-08 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-07 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-06 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-05 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-09-01 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 0 |
| 2017-08-31 | $29.80 | $29.80 | $29.80 | $29.80 | $27.60 | 192 |
| 2017-08-30 | $29.94 | $29.94 | $29.94 | $29.94 | $27.73 | 0 |
| 2017-08-29 | $29.94 | $29.94 | $29.94 | $29.94 | $27.73 | 1,475 |
| 2017-08-28 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-25 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-24 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-23 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 12 |
| 2017-08-22 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 60 |
| 2017-08-21 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-18 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-17 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-16 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 0 |
| 2017-08-15 | $29.70 | $29.70 | $29.70 | $29.70 | $27.51 | 100 |
| 2017-08-14 | $29.98 | $29.98 | $29.98 | $29.98 | $27.77 | 300 |
| 2017-08-11 | $29.31 | $29.31 | $29.31 | $29.31 | $27.15 | 100 |
| 2017-08-10 | $31.74 | $31.74 | $31.74 | $31.74 | $29.40 | 50 |
| 2017-08-09 | $31.74 | $31.74 | $31.74 | $31.74 | $29.40 | 0 |
| 2017-08-08 | $31.74 | $31.74 | $31.74 | $31.74 | $29.40 | 0 |
| 2017-08-07 | $31.92 | $32.08 | $31.45 | $31.74 | $29.40 | 600 |
| 2017-08-04 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 10 |
| 2017-08-03 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-08-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 50 |
| 2017-08-01 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-31 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-28 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-27 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 97 |
| 2017-07-26 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-25 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-24 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-21 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-19 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 5 |
| 2017-07-18 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-17 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-14 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-13 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-12 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-11 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 0 |
| 2017-07-10 | $30.97 | $30.97 | $30.97 | $30.97 | $28.69 | 100 |
| 2017-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 0 |
| 2017-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.72 | 645 |
| 2017-07-05 | $32.15 | $32.15 | $32.15 | $32.15 | $29.78 | 0 |
| 2017-07-03 | $32.15 | $32.15 | $32.15 | $32.15 | $29.78 | 0 |
| 2017-06-30 | $32.15 | $32.15 | $32.15 | $32.15 | $29.78 | 200 |
| 2017-06-29 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-28 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-27 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-26 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-23 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-22 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-21 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-20 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-19 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-16 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-15 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-14 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-13 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-12 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-09 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-08 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-07 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 0 |
| 2017-06-06 | $30.65 | $30.65 | $30.65 | $30.65 | $28.39 | 200 |
| 2017-06-05 | $29.95 | $29.95 | $29.95 | $29.95 | $27.74 | 0 |
| 2017-06-02 | $29.95 | $29.95 | $29.95 | $29.95 | $27.74 | 0 |
| 2017-06-01 | $29.95 | $29.95 | $29.95 | $29.95 | $27.74 | 0 |
| 2017-05-31 | $29.95 | $29.95 | $29.95 | $29.95 | $27.30 | 0 |
| 2017-05-30 | $29.95 | $29.95 | $29.95 | $29.95 | $27.30 | 0 |
| 2017-05-26 | $29.95 | $29.95 | $29.95 | $29.95 | $27.30 | 1,326 |
| 2017-05-25 | $30.54 | $30.54 | $30.54 | $30.54 | $27.83 | 0 |
| 2017-05-24 | $30.54 | $30.54 | $30.54 | $30.54 | $27.83 | 62 |
| 2017-05-23 | $30.54 | $30.54 | $30.54 | $30.54 | $27.83 | 0 |
| 2017-05-22 | $29.50 | $30.54 | $29.50 | $30.54 | $27.83 | 1,300 |
| 2017-05-19 | $28.85 | $28.85 | $28.85 | $28.85 | $26.29 | 0 |
| 2017-05-18 | $28.85 | $28.85 | $28.85 | $28.85 | $26.29 | 0 |
| 2017-05-17 | $28.85 | $28.85 | $28.85 | $28.85 | $26.29 | 0 |
| 2017-05-16 | $28.85 | $28.85 | $28.85 | $28.85 | $26.29 | 2,500 |
| 2017-05-15 | $30.94 | $30.94 | $30.94 | $30.94 | $27.29 | 0 |
| 2017-05-12 | $30.94 | $30.94 | $30.94 | $30.94 | $27.29 | 0 |
| 2017-05-11 | $30.94 | $30.94 | $30.94 | $30.94 | $27.29 | 0 |
| 2017-05-10 | $30.94 | $30.94 | $30.94 | $30.94 | $27.29 | 1,500 |
| 2017-05-09 | $31.62 | $31.84 | $31.62 | $31.84 | $28.09 | 2,551 |
| 2017-05-08 | $31.85 | $31.85 | $31.85 | $31.85 | $28.10 | 100 |
| 2017-05-05 | $31.84 | $31.84 | $31.84 | $31.84 | $28.09 | 2,500 |
| 2017-05-04 | $30.98 | $30.98 | $30.98 | $30.98 | $27.33 | 0 |
| 2017-05-03 | $30.98 | $30.98 | $30.98 | $30.98 | $27.33 | 0 |
| 2017-05-02 | $30.74 | $31.03 | $30.70 | $30.98 | $27.33 | 4,481 |
| 2017-05-01 | $30.21 | $31.80 | $30.21 | $31.40 | $27.70 | 4,250 |
| 2017-04-28 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-27 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-26 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-25 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-24 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-21 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-20 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-19 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-18 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-17 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-13 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-12 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 0 |
| 2017-04-11 | $27.39 | $27.39 | $27.39 | $27.39 | $24.16 | 200 |
| 2017-04-10 | $27.35 | $27.35 | $27.35 | $27.35 | $24.13 | 0 |
| 2017-04-07 | $27.35 | $27.35 | $27.35 | $27.35 | $24.13 | 0 |
| 2017-04-06 | $27.35 | $27.35 | $27.35 | $27.35 | $24.13 | 407 |
| 2017-04-05 | $27.81 | $27.81 | $27.81 | $27.81 | $24.53 | 0 |
| 2017-04-04 | $27.81 | $27.81 | $27.81 | $27.81 | $24.53 | 92 |
| 2017-04-03 | $27.81 | $27.81 | $27.81 | $27.81 | $24.53 | 0 |
| 2017-03-31 | $27.81 | $27.81 | $27.81 | $27.81 | $24.53 | 0 |
| 2017-03-30 | $27.81 | $27.81 | $27.81 | $27.81 | $24.53 | 400 |
| 2017-03-29 | $27.57 | $27.57 | $27.57 | $27.57 | $24.32 | 0 |
| 2017-03-28 | $27.73 | $27.73 | $27.57 | $27.57 | $24.32 | 200 |
| 2017-03-27 | $28.07 | $28.07 | $28.07 | $28.07 | $24.76 | 0 |
| 2017-03-24 | $28.07 | $28.07 | $28.07 | $28.07 | $24.76 | 300 |
| 2017-03-23 | $27.97 | $27.97 | $27.97 | $27.97 | $24.67 | 300 |
| 2017-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | $23.47 | 0 |
| 2017-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $23.47 | 0 |
| 2017-03-20 | $26.60 | $26.60 | $26.60 | $26.60 | $23.47 | 0 |
| 2017-03-17 | $26.60 | $26.60 | $26.60 | $26.60 | $23.47 | 300 |
| 2017-03-16 | $26.13 | $26.13 | $26.13 | $26.13 | $23.05 | 0 |
| 2017-03-15 | $26.13 | $26.13 | $26.13 | $26.13 | $23.05 | 200 |
| 2017-03-14 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-13 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-10 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-09 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-08 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-07 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 0 |
| 2017-03-06 | $25.58 | $25.58 | $25.58 | $25.58 | $22.57 | 200 |
| 2017-03-03 | $26.52 | $26.52 | $26.40 | $26.40 | $23.29 | 200 |
| 2017-03-02 | $25.15 | $25.15 | $25.15 | $25.15 | $22.19 | 0 |
| 2017-03-01 | $25.15 | $25.15 | $25.15 | $25.15 | $22.19 | 0 |
| 2017-02-28 | $25.15 | $25.15 | $25.15 | $25.15 | $22.19 | 0 |
| 2017-02-27 | $25.15 | $25.17 | $25.15 | $25.15 | $22.19 | 500 |
| 2017-02-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-21 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-17 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-16 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-15 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-14 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-13 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-10 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-09 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-08 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-07 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-06 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-03 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-02 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-02-01 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-31 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-30 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-27 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-26 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-25 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-20 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-19 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-18 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 80 |
| 2017-01-17 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-13 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-12 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-11 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-10 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-09 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-06 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-05 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 1 |
| 2017-01-04 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2017-01-03 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-30 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-29 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-28 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-27 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-22 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-21 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-20 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-19 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-16 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-15 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-14 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-13 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-12 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-09 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 0 |
| 2016-12-08 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 485 |
| 2016-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-12-05 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-12-01 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-11-01 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 0 |
| 2016-10-17 | $25.40 | $25.50 | $25.40 | $25.50 | $22.50 | 217 |
| 2016-10-14 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-13 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-12 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-11 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-10 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-07 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-06 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-05 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-10-03 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-09-30 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-09-29 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-09-28 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-09-27 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 0 |
| 2016-09-26 | $26.68 | $26.68 | $26.68 | $26.68 | $23.54 | 109 |
| 2016-09-23 | $26.55 | $26.55 | $26.55 | $26.55 | $23.42 | 0 |
| 2016-09-22 | $26.82 | $26.82 | $26.55 | $26.55 | $23.42 | 218 |
| 2016-09-21 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-20 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-19 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-16 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-15 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-14 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-13 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-12 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-09 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-07 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-06 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-02 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-09-01 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-31 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-29 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-26 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-25 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-24 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 30 |
| 2016-08-22 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-19 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-18 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-17 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-16 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-15 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-12 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-11 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-10 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-09 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-05 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-04 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-03 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-02 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-08-01 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-07-29 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 0 |
| 2016-07-28 | $23.35 | $23.35 | $23.35 | $23.35 | $20.60 | 100 |
| 2016-07-27 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-26 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-25 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-22 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-21 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-20 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-07-19 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 100 |
| 2016-07-18 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-15 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-14 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-13 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-12 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-11 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-07 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-06 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-05 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-07-01 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-30 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-29 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-27 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-24 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-23 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-22 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-21 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-20 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-16 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-15 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-14 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-10 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 0 |
| 2016-06-09 | $25.36 | $25.36 | $25.36 | $25.36 | $22.37 | 150 |
| 2016-06-08 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-06-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-06-03 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-06-02 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-06-01 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-05-31 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-05-27 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-05-26 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-05-25 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 0 |
| 2016-05-24 | $24.99 | $24.99 | $24.99 | $24.99 | $22.05 | 172 |
| 2016-05-23 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 0 |
| 2016-05-20 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 28 |
| 2016-05-19 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 28 |
| 2016-05-18 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 0 |
| 2016-05-17 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 0 |
| 2016-05-16 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 0 |
| 2016-05-13 | $24.07 | $24.07 | $24.07 | $24.07 | $21.23 | 200 |
| 2016-05-12 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-11 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-10 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-09 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-06 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-05 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-04 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-05-03 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 11 |
| 2016-05-02 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-29 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-28 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-27 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-26 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-25 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-22 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-21 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-20 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-19 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 9 |
| 2016-04-18 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-15 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-14 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-13 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-12 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-11 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-08 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-07 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-06 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-05 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-04 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-04-01 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-03-31 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 0 |
| 2016-03-30 | $23.46 | $23.46 | $23.46 | $23.46 | $20.03 | 105 |
| 2016-03-29 | $23.22 | $23.22 | $23.22 | $23.22 | $19.82 | 0 |
| 2016-03-28 | $23.22 | $23.22 | $23.22 | $23.22 | $19.82 | 0 |
| 2016-03-24 | $23.22 | $23.22 | $23.22 | $23.22 | $19.82 | 0 |
| 2016-03-23 | $23.22 | $23.22 | $23.22 | $23.22 | $19.82 | 60 |
| 2016-03-22 | $23.46 | $23.46 | $23.22 | $23.22 | $19.82 | 323 |
| 2016-03-21 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-18 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-17 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-16 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-15 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-14 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-11 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-10 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-09 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-08 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-04 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-03 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-02 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 0 |
| 2016-03-01 | $21.78 | $21.78 | $21.78 | $21.78 | $18.59 | 36 |
| 2016-02-29 | $21.67 | $21.78 | $21.67 | $21.78 | $18.59 | 320 |
| 2016-02-26 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-25 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-24 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-23 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-22 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-19 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-18 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-17 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-16 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-12 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-11 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-10 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-09 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-08 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-05 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-03 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-02 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-02-01 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-29 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-28 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-27 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-26 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-25 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-22 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-21 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-20 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-19 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 10 |
| 2016-01-15 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-14 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-13 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-12 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 3 |
| 2016-01-11 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-08 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-07 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-06 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-05 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2016-01-04 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-31 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-30 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-29 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-28 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 2 |
| 2015-12-24 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-23 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-22 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 0 |
| 2015-12-21 | $23.05 | $23.05 | $23.05 | $23.05 | $19.68 | 308 |
| 2015-12-18 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-17 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-16 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-14 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-11 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-10 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-09 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-08 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-07 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-04 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-03 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-02 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-12-01 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-30 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-27 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 24 |
| 2015-11-25 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-24 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-23 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-20 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-19 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-18 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 0 |
| 2015-11-16 | $24.68 | $24.68 | $24.68 | $24.68 | $21.07 | 200 |
| 2015-11-13 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 0 |
| 2015-11-12 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 0 |
| 2015-11-11 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 0 |
| 2015-11-10 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 0 |
| 2015-11-09 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 0 |
| 2015-11-06 | $24.09 | $24.09 | $24.09 | $24.09 | $20.56 | 122 |
| 2015-11-05 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 0 |
| 2015-11-04 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 0 |
| 2015-11-03 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 0 |
| 2015-11-02 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 0 |
| 2015-10-30 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 485 |
| 2015-10-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 0 |
| 2015-10-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 0 |
| 2015-10-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 0 |
| 2015-10-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 100 |
| 2015-10-23 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-22 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-20 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-19 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-16 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-15 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-14 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-13 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-12 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 0 |
| 2015-10-09 | $22.29 | $22.29 | $22.29 | $22.29 | $19.03 | 100 |
| 2015-10-08 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-10-07 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-10-06 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-10-05 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-10-02 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-10-01 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-30 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-29 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-28 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-25 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-24 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-23 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-22 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-21 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-18 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-17 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-16 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-15 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-14 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-11 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-10 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-09 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-08 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-04 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-03 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-02 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-09-01 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-31 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-28 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-27 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-26 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-25 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-24 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-21 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-20 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-19 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-18 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-17 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-14 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-13 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-12 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-11 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-10 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-07 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-06 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-05 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-04 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 0 |
| 2015-08-03 | $21.42 | $21.42 | $21.42 | $21.42 | $18.28 | 286 |
| 2015-07-31 | $20.78 | $21.02 | $20.78 | $21.02 | $17.94 | 0 |
| 2015-07-30 | $20.78 | $21.02 | $20.78 | $21.02 | $17.94 | 0 |
| 2015-07-29 | $20.78 | $21.02 | $20.78 | $21.02 | $17.94 | 0 |
| 2015-07-28 | $20.78 | $21.02 | $20.78 | $21.02 | $17.94 | 300 |
| 2015-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.93 | 300 |
| 2015-07-24 | $21.31 | $21.31 | $21.31 | $21.31 | $18.19 | 0 |
| 2015-07-23 | $21.31 | $21.31 | $21.31 | $21.31 | $18.19 | 0 |
Corbion N.V. (CSNVY) News Headlines
Recent Corbion N.V. (CSNVY) News
Similar Companies to Corbion N.V. (CSNVY) 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 | -- | -- | -- |