Equitable Group Inc (EQGPF) Exchange: PINK
Data as of May 2, 2025
$64.75 ($1.63) 2.59%
Equitable Group Inc - Daily Information
Click for more stock information on Equitable Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.75 |
| Previous Close | $64.75 |
| High | $64.75 |
| Low | $64.75 |
| Adjusted Open | $64.75 |
| Previous Adjusted Close | $64.75 |
| Adjusted High | $64.75 |
| Adjusted Low | $64.75 |
About Equitable Group Inc (EQGPF)
Equitable Group
Invest in Equitable Group Inc (EQGPF)
Historical Stock Data for Equitable Group Inc (EQGPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 811 |
| 2025-04-10 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 910 |
| 2025-04-09 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 381 |
| 2025-04-08 | $63.00 | $63.00 | $62.35 | $62.35 | $62.35 | 356 |
| 2025-04-07 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 126 |
| 2025-04-04 | $65.06 | $65.10 | $63.88 | $63.88 | $63.88 | 11,956 |
| 2025-04-03 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 604 |
| 2025-04-02 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 155 |
| 2025-04-01 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2025-03-31 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 247 |
| 2025-03-28 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 61 |
| 2025-03-27 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 23 |
| 2025-03-26 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 15 |
| 2025-03-25 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 0 |
| 2025-03-24 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 50 |
| 2025-03-21 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 22 |
| 2025-03-20 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 0 |
| 2025-03-19 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 44 |
| 2025-03-18 | $66.42 | $66.47 | $66.42 | $66.47 | $66.47 | 300 |
| 2025-03-17 | $66.29 | $66.29 | $66.29 | $66.29 | $66.29 | 0 |
| 2025-03-14 | $66.29 | $66.29 | $66.29 | $66.29 | $66.29 | 40 |
| 2025-03-13 | $66.29 | $66.29 | $66.29 | $66.29 | $65.93 | 7,168 |
| 2025-03-12 | $66.34 | $66.34 | $66.34 | $66.34 | $65.99 | 892 |
| 2025-03-11 | $66.10 | $66.10 | $66.10 | $66.10 | $65.75 | 391 |
| 2025-03-10 | $68.34 | $68.34 | $68.34 | $68.34 | $67.98 | 2,526 |
| 2025-03-07 | $68.34 | $68.34 | $68.34 | $68.34 | $67.98 | 11,681 |
| 2025-03-06 | $68.55 | $68.85 | $68.54 | $68.85 | $68.48 | 1,670 |
| 2025-03-05 | $67.11 | $67.11 | $67.11 | $67.11 | $66.75 | 30 |
| 2025-03-04 | $69.10 | $69.10 | $67.02 | $67.11 | $66.75 | 1,014 |
| 2025-03-03 | $69.95 | $69.95 | $69.95 | $69.95 | $69.58 | 0 |
| 2025-02-28 | $69.27 | $69.95 | $69.27 | $69.95 | $69.58 | 2,351 |
| 2025-02-27 | $69.75 | $69.93 | $69.75 | $69.93 | $69.55 | 2,216 |
| 2025-02-26 | $72.00 | $72.00 | $70.21 | $70.94 | $70.56 | 1,645 |
| 2025-02-25 | $71.51 | $71.51 | $71.51 | $71.51 | $71.13 | 14 |
| 2025-02-24 | $71.51 | $71.51 | $71.51 | $71.51 | $71.51 | 0 |
| 2025-02-21 | $72.04 | $72.16 | $71.43 | $71.51 | $71.51 | 1,600 |
| 2025-02-20 | $73.08 | $73.08 | $72.39 | $72.80 | $72.80 | 1,153 |
| 2025-02-19 | $74.43 | $74.43 | $74.43 | $74.43 | $74.43 | 100 |
| 2025-02-18 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2025-02-14 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 300 |
| 2025-02-13 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 1,311 |
| 2025-02-12 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 288 |
| 2025-02-11 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 48,100 |
| 2025-02-10 | $74.92 | $75.26 | $74.88 | $75.26 | $75.26 | 657 |
| 2025-02-07 | $73.69 | $73.69 | $73.69 | $73.69 | $73.69 | 25 |
| 2025-02-06 | $73.69 | $73.69 | $73.69 | $73.69 | $73.69 | 0 |
| 2025-02-05 | $73.69 | $73.69 | $73.69 | $73.69 | $73.69 | 28 |
| 2025-02-04 | $73.69 | $73.69 | $73.69 | $73.69 | $73.69 | 140 |
| 2025-02-03 | $67.50 | $72.20 | $67.50 | $72.20 | $72.20 | 746 |
| 2025-01-31 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 156 |
| 2025-01-30 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 0 |
| 2025-01-29 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 0 |
| 2025-01-28 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 0 |
| 2025-01-27 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 10 |
| 2025-01-24 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 50 |
| 2025-01-23 | $74.82 | $74.82 | $74.82 | $74.82 | $74.82 | 185 |
| 2025-01-22 | $76.42 | $76.42 | $76.42 | $76.42 | $76.42 | 110 |
| 2025-01-21 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 50 |
| 2025-01-17 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 122 |
| 2025-01-16 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 0 |
| 2025-01-15 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 88 |
| 2025-01-14 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 81 |
| 2025-01-13 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 1 |
| 2025-01-10 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 0 |
| 2025-01-08 | $72.97 | $72.97 | $72.25 | $72.25 | $72.25 | 310 |
| 2025-01-07 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 113 |
| 2025-01-06 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2025-01-03 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 49 |
| 2025-01-02 | $68.35 | $68.35 | $68.00 | $68.00 | $68.00 | 562 |
| 2024-12-31 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 208 |
| 2024-12-30 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 0 |
| 2024-12-27 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 0 |
| 2024-12-26 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 0 |
| 2024-12-24 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 0 |
| 2024-12-23 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 70 |
| 2024-12-20 | $68.94 | $68.94 | $68.94 | $68.94 | $68.94 | 36 |
| 2024-12-19 | $68.97 | $69.00 | $68.94 | $68.94 | $68.94 | 605 |
| 2024-12-18 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 32 |
| 2024-12-17 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 0 |
| 2024-12-16 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 0 |
| 2024-12-13 | $70.56 | $70.56 | $70.56 | $70.56 | $70.56 | 199 |
| 2024-12-12 | $71.78 | $71.78 | $71.78 | $71.78 | $71.43 | 122 |
| 2024-12-11 | $72.70 | $72.70 | $72.70 | $72.70 | $72.35 | 225 |
| 2024-12-10 | $72.02 | $72.02 | $72.02 | $72.02 | $71.67 | 150 |
| 2024-12-09 | $72.02 | $72.02 | $72.02 | $72.02 | $71.67 | 1 |
| 2024-12-06 | $72.07 | $72.07 | $72.02 | $72.02 | $71.67 | 457 |
| 2024-12-05 | $75.00 | $75.00 | $73.36 | $74.65 | $74.29 | 911 |
| 2024-12-04 | $78.19 | $78.19 | $78.19 | $78.19 | $77.81 | 67 |
| 2024-12-03 | $78.45 | $78.50 | $78.19 | $78.19 | $77.81 | 315 |
| 2024-12-02 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 28 |
| 2024-11-29 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 25 |
| 2024-11-27 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 1 |
| 2024-11-26 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 1 |
| 2024-11-25 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 4,616 |
| 2024-11-22 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 0 |
| 2024-11-21 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 0 |
| 2024-11-20 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 0 |
| 2024-11-19 | $77.00 | $77.00 | $77.00 | $77.00 | $76.63 | 0 |
| 2024-11-18 | $76.98 | $77.07 | $76.98 | $77.00 | $76.63 | 385 |
| 2024-11-15 | $76.22 | $76.34 | $76.22 | $76.33 | $75.96 | 1,125 |
| 2024-11-14 | $77.34 | $77.34 | $77.34 | $77.34 | $76.96 | 20 |
| 2024-11-13 | $77.34 | $77.34 | $77.34 | $77.34 | $76.96 | 20 |
| 2024-11-12 | $77.34 | $77.34 | $77.34 | $77.34 | $76.96 | 49 |
| 2024-11-11 | $77.34 | $77.34 | $77.34 | $77.34 | $76.96 | 19 |
| 2024-11-08 | $77.34 | $77.34 | $77.34 | $77.34 | $77.34 | 10 |
| 2024-11-07 | $77.34 | $77.34 | $77.34 | $77.34 | $77.34 | 0 |
| 2024-11-06 | $75.75 | $77.34 | $75.75 | $77.34 | $77.34 | 217 |
| 2024-11-05 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2024-11-04 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 0 |
| 2024-11-01 | $76.65 | $76.65 | $76.50 | $76.50 | $76.50 | 262 |
| 2024-10-31 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 1 |
| 2024-10-30 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 1 |
| 2024-10-29 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-23 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-22 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 20 |
| 2024-10-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 4 |
| 2024-10-17 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-10-16 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 5 |
| 2024-10-15 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 600 |
| 2024-10-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 400 |
| 2024-10-11 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 0 |
| 2024-10-10 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 175 |
| 2024-10-09 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 0 |
| 2024-10-08 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 0 |
| 2024-10-07 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 100 |
| 2024-10-04 | $77.26 | $77.26 | $76.49 | $76.66 | $76.66 | 604 |
| 2024-10-03 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 0 |
| 2024-10-02 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 117 |
| 2024-10-01 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 100 |
| 2024-09-30 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 75 |
| 2024-09-27 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 20 |
| 2024-09-26 | $77.77 | $77.77 | $77.77 | $77.77 | $77.77 | 150 |
| 2024-09-25 | $76.90 | $77.19 | $76.85 | $77.19 | $77.19 | 1,102 |
| 2024-09-24 | $76.42 | $76.53 | $76.42 | $76.53 | $76.53 | 200 |
| 2024-09-23 | $75.82 | $75.82 | $75.82 | $75.82 | $75.82 | 38 |
| 2024-09-20 | $75.22 | $75.82 | $75.22 | $75.82 | $75.82 | 252 |
| 2024-09-19 | $75.22 | $75.22 | $75.22 | $75.22 | $75.22 | 1,000 |
| 2024-09-18 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 0 |
| 2024-09-17 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 1,010 |
| 2024-09-16 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 0 |
| 2024-09-13 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 0 |
| 2024-09-12 | $71.90 | $71.90 | $71.90 | $71.90 | $71.56 | 100 |
| 2024-09-11 | $70.59 | $70.59 | $70.59 | $70.59 | $70.25 | 1 |
| 2024-09-10 | $70.59 | $70.59 | $70.59 | $70.59 | $70.25 | 10 |
| 2024-09-09 | $70.59 | $70.59 | $70.59 | $70.59 | $70.25 | 0 |
| 2024-09-06 | $70.59 | $70.59 | $70.59 | $70.59 | $70.25 | 14 |
| 2024-09-05 | $70.59 | $70.59 | $70.59 | $70.59 | $70.25 | 85 |
| 2024-09-04 | $70.65 | $70.65 | $70.65 | $70.65 | $70.31 | 114 |
| 2024-09-03 | $70.65 | $70.65 | $70.65 | $70.65 | $70.31 | 0 |
| 2024-08-30 | $70.65 | $70.65 | $70.65 | $70.65 | $70.31 | 114 |
| 2024-08-29 | $73.14 | $73.14 | $73.14 | $73.14 | $72.79 | 20 |
| 2024-08-28 | $73.14 | $73.14 | $73.14 | $73.14 | $72.79 | 0 |
| 2024-08-27 | $73.05 | $73.14 | $73.02 | $73.14 | $72.79 | 302 |
| 2024-08-26 | $70.29 | $70.29 | $70.29 | $70.29 | $69.95 | 0 |
| 2024-08-23 | $70.29 | $70.29 | $70.29 | $70.29 | $69.95 | 87 |
| 2024-08-22 | $70.29 | $70.29 | $70.29 | $70.29 | $69.95 | 50 |
| 2024-08-21 | $70.45 | $70.45 | $70.29 | $70.29 | $69.95 | 325 |
| 2024-08-20 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 28 |
| 2024-08-19 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 14 |
| 2024-08-16 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-15 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-14 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 16 |
| 2024-08-13 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 9 |
| 2024-08-12 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 4 |
| 2024-08-09 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-08 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-07 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-06 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-05 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-08-02 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 102 |
| 2024-08-01 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-07-31 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 0 |
| 2024-07-30 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 85 |
| 2024-07-29 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 8 |
| 2024-07-26 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 17 |
| 2024-07-25 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 75 |
| 2024-07-24 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 50 |
| 2024-07-23 | $70.12 | $70.12 | $70.12 | $70.12 | $69.79 | 90 |
| 2024-07-22 | $70.06 | $70.13 | $70.06 | $70.12 | $69.79 | 451 |
| 2024-07-19 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 0 |
| 2024-07-18 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 554 |
| 2024-07-17 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 300 |
| 2024-07-16 | $69.73 | $69.73 | $69.73 | $69.73 | $69.73 | 0 |
| 2024-07-15 | $69.73 | $69.73 | $69.73 | $69.73 | $69.73 | 20 |
| 2024-07-12 | $69.71 | $69.73 | $69.71 | $69.73 | $69.73 | 506 |
| 2024-07-11 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 5 |
| 2024-07-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 10 |
| 2024-07-09 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-07-08 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 7 |
| 2024-07-05 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 368 |
| 2024-07-03 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 5 |
| 2024-07-02 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-07-01 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 410 |
| 2024-06-28 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 45 |
| 2024-06-27 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 101 |
| 2024-06-26 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 119 |
| 2024-06-25 | $65.61 | $66.06 | $65.61 | $66.06 | $66.06 | 307 |
| 2024-06-24 | $66.26 | $66.55 | $66.26 | $66.55 | $66.55 | 360 |
| 2024-06-21 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
| 2024-06-20 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 50 |
| 2024-06-18 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 77 |
| 2024-06-17 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 29 |
| 2024-06-14 | $63.00 | $63.62 | $63.00 | $63.57 | $63.57 | 2,915 |
| 2024-06-13 | $64.96 | $65.12 | $64.56 | $64.56 | $64.23 | 1,346 |
| 2024-06-12 | $67.12 | $67.12 | $67.12 | $67.12 | $66.77 | 213 |
| 2024-06-11 | $63.96 | $63.96 | $63.96 | $63.96 | $63.96 | 2,292 |
| 2024-06-10 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 135 |
| 2024-06-07 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 0 |
| 2024-06-06 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 0 |
| 2024-06-05 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 54 |
| 2024-06-04 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 212 |
| 2024-06-03 | $66.09 | $66.09 | $64.98 | $64.98 | $64.98 | 474 |
| 2024-05-31 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 163 |
| 2024-05-30 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 1,330 |
| 2024-05-29 | $58.50 | $58.50 | $57.75 | $57.75 | $57.75 | 3,366 |
| 2024-05-28 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 121 |
| 2024-05-24 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 292 |
| 2024-05-23 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 1 |
| 2024-05-22 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 0 |
| 2024-05-21 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 106 |
| 2024-05-20 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 17 |
| 2024-05-17 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 100 |
| 2024-05-16 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 61 |
| 2024-05-15 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 93 |
| 2024-05-14 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 176 |
| 2024-05-13 | $62.43 | $62.43 | $62.07 | $62.07 | $62.07 | 419 |
| 2024-05-10 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 23 |
| 2024-05-09 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 321 |
| 2024-05-08 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 3 |
| 2024-05-07 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2024-05-06 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2024-05-03 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 128 |
| 2024-05-02 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 55 |
| 2024-05-01 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 103 |
| 2024-04-30 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 2,164 |
| 2024-04-29 | $62.36 | $62.36 | $62.36 | $62.36 | $62.36 | 2,466 |
| 2024-04-26 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 128 |
| 2024-04-25 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 172 |
| 2024-04-24 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 0 |
| 2024-04-23 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 6 |
| 2024-04-22 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 8 |
| 2024-04-19 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 0 |
| 2024-04-18 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 163 |
| 2024-04-17 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 20 |
| 2024-04-16 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 333 |
| 2024-04-15 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 101 |
| 2024-04-12 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 149 |
| 2024-04-11 | $63.32 | $63.32 | $63.32 | $63.32 | $63.32 | 6,298 |
| 2024-04-10 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 92 |
| 2024-04-09 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 50 |
| 2024-04-08 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 75 |
| 2024-04-05 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 144 |
| 2024-04-04 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 1,825 |
| 2024-04-03 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2024-04-02 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 1 |
| 2024-04-01 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 0 |
| 2024-03-28 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 1 |
| 2024-03-27 | $61.14 | $61.14 | $61.09 | $61.09 | $61.09 | 234 |
| 2024-03-26 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 287 |
| 2024-03-25 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 234 |
| 2024-03-22 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 275 |
| 2024-03-21 | $62.72 | $62.72 | $62.72 | $62.72 | $62.72 | 535 |
| 2024-03-20 | $61.08 | $61.08 | $61.08 | $61.08 | $61.08 | 208 |
| 2024-03-19 | $60.79 | $61.08 | $60.79 | $61.08 | $61.08 | 830 |
| 2024-03-18 | $60.71 | $60.76 | $60.71 | $60.76 | $60.76 | 1,227 |
| 2024-03-15 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 2 |
| 2024-03-14 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 51 |
| 2024-03-13 | $62.75 | $62.75 | $62.75 | $62.75 | $62.44 | 152 |
| 2024-03-12 | $62.75 | $62.75 | $62.75 | $62.75 | $62.44 | 34,947 |
| 2024-03-11 | $62.75 | $62.75 | $62.75 | $62.75 | $62.44 | 99 |
| 2024-03-08 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 606 |
| 2024-03-07 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 1 |
| 2024-03-06 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 607 |
| 2024-03-05 | $63.48 | $63.48 | $63.48 | $63.48 | $63.48 | 105 |
| 2024-03-04 | $62.96 | $63.70 | $62.96 | $63.48 | $63.48 | 1,563 |
| 2024-03-01 | $62.20 | $62.20 | $62.18 | $62.18 | $62.18 | 2,909 |
| 2024-02-29 | $63.90 | $64.99 | $61.56 | $64.34 | $64.34 | 3,262 |
| 2024-02-28 | $71.76 | $71.76 | $71.44 | $71.44 | $71.44 | 908 |
| 2024-02-27 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 137 |
| 2024-02-26 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 1,269 |
| 2024-02-23 | $69.99 | $70.43 | $69.99 | $70.43 | $70.43 | 219 |
| 2024-02-22 | $67.77 | $68.00 | $67.77 | $68.00 | $68.00 | 2,265 |
| 2024-02-21 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 215 |
| 2024-02-20 | $68.17 | $68.17 | $68.13 | $68.15 | $68.15 | 645 |
| 2024-02-16 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 81 |
| 2024-02-15 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 17 |
| 2024-02-14 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 0 |
| 2024-02-13 | $65.23 | $65.23 | $65.23 | $65.23 | $65.23 | 138 |
| 2024-02-12 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 76 |
| 2024-02-09 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 103 |
| 2024-02-08 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 1 |
| 2024-02-07 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 15 |
| 2024-02-06 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 50 |
| 2024-02-05 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 35 |
| 2024-02-02 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 153 |
| 2024-02-01 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 373 |
| 2024-01-31 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 200 |
| 2024-01-30 | $69.59 | $70.12 | $69.59 | $70.12 | $70.12 | 660 |
| 2024-01-29 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 253 |
| 2024-01-26 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 100 |
| 2024-01-25 | $67.29 | $67.29 | $67.29 | $67.29 | $67.29 | 95 |
| 2024-01-24 | $67.26 | $67.29 | $67.26 | $67.29 | $67.29 | 498 |
| 2024-01-23 | $67.13 | $67.13 | $67.13 | $67.13 | $67.13 | 306 |
| 2024-01-22 | $67.13 | $67.13 | $67.13 | $67.13 | $67.13 | 70 |
| 2024-01-19 | $67.13 | $67.13 | $67.13 | $67.13 | $67.13 | 34 |
| 2024-01-18 | $67.13 | $67.13 | $67.13 | $67.13 | $67.13 | 4 |
| 2024-01-17 | $67.56 | $67.56 | $67.13 | $67.13 | $67.13 | 371 |
| 2024-01-16 | $67.56 | $67.56 | $67.56 | $67.56 | $67.56 | 142 |
| 2024-01-12 | $68.50 | $68.50 | $67.56 | $67.56 | $67.56 | 873 |
| 2024-01-11 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 161 |
| 2024-01-10 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 181 |
| 2024-01-09 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 334 |
| 2024-01-08 | $65.80 | $67.04 | $65.80 | $66.98 | $66.98 | 1,499 |
| 2024-01-05 | $65.57 | $65.57 | $65.57 | $65.57 | $65.57 | 574 |
| 2024-01-04 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 902 |
| 2024-01-03 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 1,367 |
| 2024-01-02 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 663 |
| 2023-12-29 | $65.47 | $65.82 | $65.47 | $65.82 | $65.82 | 1,106 |
| 2023-12-28 | $65.46 | $65.46 | $65.46 | $65.46 | $65.46 | 933 |
| 2023-12-27 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 216 |
| 2023-12-26 | $65.44 | $65.44 | $65.44 | $65.44 | $65.44 | 0 |
| 2023-12-22 | $65.37 | $65.44 | $65.37 | $65.44 | $65.44 | 216 |
| 2023-12-21 | $63.84 | $63.84 | $63.34 | $63.34 | $63.34 | 462 |
| 2023-12-20 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 23 |
| 2023-12-19 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 4,394 |
| 2023-12-18 | $65.10 | $65.10 | $65.10 | $65.10 | $64.80 | 1,054 |
| 2023-12-15 | $65.11 | $65.11 | $65.10 | $65.10 | $64.80 | 2,001 |
| 2023-12-14 | $64.46 | $64.46 | $64.10 | $64.10 | $63.81 | 3,175 |
| 2023-12-13 | $57.45 | $57.45 | $57.45 | $57.45 | $57.19 | 8,243 |
| 2023-12-12 | $57.45 | $57.45 | $57.45 | $57.45 | $57.19 | 7,361 |
| 2023-12-11 | $57.13 | $57.45 | $57.13 | $57.45 | $57.19 | 12,639 |
| 2023-12-08 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 0 |
| 2023-12-07 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 5,828 |
| 2023-12-06 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 0 |
| 2023-12-05 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 13,160 |
| 2023-12-04 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 6,201 |
| 2023-12-01 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 11,827 |
| 2023-11-30 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 228 |
| 2023-11-29 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 1,044 |
| 2023-11-28 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 87 |
| 2023-11-27 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 10,042 |
| 2023-11-24 | $49.03 | $49.03 | $49.03 | $49.03 | $48.81 | 34 |
| 2023-11-22 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 2,596 |
| 2023-11-21 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 787 |
| 2023-11-20 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 2,106 |
| 2023-11-17 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 4,541 |
| 2023-11-16 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 1,839 |
| 2023-11-15 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 3,299 |
| 2023-11-14 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 3,375 |
| 2023-11-13 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 387 |
| 2023-11-10 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 5,582 |
| 2023-11-09 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 566 |
| 2023-11-08 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 16,400 |
| 2023-11-07 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 0 |
| 2023-11-06 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 9,881 |
| 2023-11-03 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 6,456 |
| 2023-11-02 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 24 |
| 2023-11-01 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 1,103 |
| 2023-10-31 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 0 |
| 2023-10-30 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 257 |
| 2023-10-27 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 1,924 |
| 2023-10-26 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 17,812 |
| 2023-10-25 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 72 |
| 2023-10-24 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 115 |
| 2023-10-23 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 49 |
| 2023-10-20 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 205 |
| 2023-10-19 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 52 |
| 2023-10-18 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 129 |
| 2023-10-17 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 310 |
| 2023-10-16 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 231 |
| 2023-10-13 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 16 |
| 2023-10-12 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-10-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 130 |
| 2023-10-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 637 |
| 2023-10-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 376 |
| 2023-10-06 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 13 |
| 2023-10-05 | $53.69 | $53.69 | $53.68 | $53.68 | $53.68 | 759 |
| 2023-10-04 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 81 |
| 2023-10-03 | $54.12 | $54.12 | $53.84 | $53.84 | $53.84 | 225 |
| 2023-10-02 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 41 |
| 2023-09-29 | $55.89 | $56.16 | $55.89 | $56.16 | $56.16 | 466 |
| 2023-09-28 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 21 |
| 2023-09-27 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 147 |
| 2023-09-26 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 8 |
| 2023-09-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 5 |
| 2023-09-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 212 |
| 2023-09-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 636 |
| 2023-09-20 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 100 |
| 2023-09-19 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 159 |
| 2023-09-18 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 52 |
| 2023-09-15 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 37 |
| 2023-09-14 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 130 |
| 2023-09-13 | $55.89 | $55.89 | $55.69 | $55.69 | $55.41 | 415 |
| 2023-09-12 | $57.44 | $57.44 | $57.44 | $57.44 | $57.15 | 33 |
| 2023-09-11 | $57.44 | $57.44 | $57.44 | $57.44 | $57.15 | 322 |
| 2023-09-08 | $56.14 | $56.14 | $56.14 | $56.14 | $55.86 | 321 |
| 2023-09-07 | $56.17 | $56.17 | $56.17 | $56.17 | $55.89 | 226 |
| 2023-09-06 | $56.52 | $56.52 | $56.52 | $56.52 | $56.24 | 922 |
| 2023-09-05 | $56.52 | $56.52 | $56.52 | $56.52 | $56.24 | 53 |
| 2023-09-01 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 1 |
| 2023-08-31 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 1,983 |
| 2023-08-30 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 0 |
| 2023-08-29 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 1 |
| 2023-08-28 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 180 |
| 2023-08-25 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 59 |
| 2023-08-24 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 75 |
| 2023-08-23 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 6 |
| 2023-08-22 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 0 |
| 2023-08-21 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 0 |
| 2023-08-18 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 85 |
| 2023-08-17 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 155 |
| 2023-08-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 7 |
| 2023-08-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 20 |
| 2023-08-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 26 |
| 2023-08-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-08-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 183 |
| 2023-08-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-08-08 | $63.00 | $63.00 | $62.99 | $63.00 | $63.00 | 1,803 |
| 2023-08-07 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 0 |
| 2023-08-04 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 0 |
| 2023-08-03 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 0 |
| 2023-08-02 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 117 |
| 2023-08-01 | $57.82 | $58.21 | $57.48 | $58.21 | $58.21 | 1,400 |
| 2023-07-31 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-28 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-27 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-26 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-25 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 1,216 |
| 2023-07-24 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-21 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-20 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2023-07-19 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 100 |
| 2023-07-18 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 66 |
| 2023-07-17 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 24 |
| 2023-07-14 | $55.79 | $56.15 | $55.47 | $55.80 | $55.80 | 2,595 |
| 2023-07-13 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 195 |
| 2023-07-12 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 50 |
| 2023-07-11 | $53.00 | $53.00 | $52.56 | $52.56 | $52.56 | 1,505 |
| 2023-07-10 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-07-07 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-07-06 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-07-05 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-07-03 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 0 |
| 2023-06-30 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 10 |
| 2023-06-29 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 705 |
| 2023-06-28 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 1 |
| 2023-06-27 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 3 |
| 2023-06-26 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 1 |
| 2023-06-23 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 2 |
| 2023-06-22 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 1 |
| 2023-06-21 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 23 |
| 2023-06-20 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 14 |
| 2023-06-16 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 1 |
| 2023-06-15 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 51 |
| 2023-06-14 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 101 |
| 2023-06-13 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 10 |
| 2023-06-12 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 6 |
| 2023-06-09 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 1 |
| 2023-06-08 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 20 |
| 2023-06-07 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 66 |
| 2023-06-06 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 1 |
| 2023-06-05 | $48.76 | $48.76 | $48.76 | $48.76 | $48.50 | 26 |
| 2023-06-02 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 2 |
| 2023-06-01 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2023-05-31 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 277 |
| 2023-05-30 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 275 |
| 2023-05-26 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 1 |
| 2023-05-25 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2023-05-24 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 100 |
| 2023-05-23 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 461 |
| 2023-05-22 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-05-19 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-05-18 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-05-17 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 1,005 |
| 2023-05-16 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 0 |
| 2023-05-15 | $48.02 | $48.29 | $47.91 | $47.92 | $47.92 | 1,005 |
| 2023-05-12 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 1 |
| 2023-05-11 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 4 |
| 2023-05-10 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 1 |
| 2023-05-09 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-05-08 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 157 |
| 2023-05-05 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 5 |
| 2023-05-04 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-05-03 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 45 |
| 2023-05-02 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 10 |
| 2023-05-01 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 1 |
| 2023-04-28 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 32 |
| 2023-04-27 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 10 |
| 2023-04-26 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 79 |
| 2023-04-25 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-24 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-21 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-20 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 15 |
| 2023-04-19 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 3 |
| 2023-04-18 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-17 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-14 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 0 |
| 2023-04-13 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 81 |
| 2023-04-12 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 80 |
| 2023-04-11 | $44.47 | $44.47 | $44.47 | $44.47 | $44.47 | 100 |
| 2023-04-10 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 6 |
| 2023-04-06 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-04-05 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 25 |
| 2023-04-04 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 15 |
| 2023-04-03 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 323 |
| 2023-03-31 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-03-30 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 16 |
| 2023-03-29 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 6 |
| 2023-03-28 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 2 |
| 2023-03-27 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 248 |
| 2023-03-24 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 112 |
| 2023-03-23 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 979 |
| 2023-03-22 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 35 |
| 2023-03-21 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 24 |
| 2023-03-20 | $40.22 | $40.22 | $39.99 | $39.99 | $39.99 | 1,013 |
| 2023-03-17 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 238 |
| 2023-03-16 | $39.71 | $41.04 | $39.71 | $41.04 | $41.04 | 316 |
| 2023-03-15 | $39.99 | $40.44 | $39.82 | $40.33 | $40.33 | 4,140 |
| 2023-03-14 | $41.97 | $41.97 | $41.95 | $41.95 | $41.95 | 2,275 |
| 2023-03-13 | $44.31 | $44.31 | $44.31 | $44.31 | $44.04 | 324 |
| 2023-03-10 | $44.31 | $44.31 | $44.31 | $44.31 | $44.04 | 306 |
| 2023-03-09 | $46.49 | $46.49 | $46.49 | $46.49 | $46.21 | 68 |
| 2023-03-08 | $46.49 | $46.49 | $46.49 | $46.49 | $46.21 | 0 |
| 2023-03-07 | $46.49 | $46.49 | $46.49 | $46.49 | $46.21 | 11 |
| 2023-03-06 | $46.46 | $46.49 | $46.46 | $46.49 | $46.21 | 445 |
| 2023-03-03 | $46.45 | $46.45 | $46.45 | $46.45 | $46.17 | 101 |
| 2023-03-02 | $46.55 | $46.55 | $46.55 | $46.55 | $46.27 | 101 |
| 2023-03-01 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 1 |
| 2023-02-28 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 55 |
| 2023-02-27 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 2 |
| 2023-02-24 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 450 |
| 2023-02-23 | $49.24 | $49.24 | $47.86 | $47.90 | $47.90 | 2,250 |
| 2023-02-22 | $49.35 | $50.20 | $49.24 | $50.20 | $50.20 | 713 |
| 2023-02-21 | $49.82 | $49.82 | $49.81 | $49.81 | $49.81 | 362 |
| 2023-02-17 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 205 |
| 2023-02-16 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 108 |
| 2023-02-15 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 20 |
| 2023-02-14 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2023-02-13 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 15 |
| 2023-02-10 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 50 |
| 2023-02-09 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2023-02-08 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
| 2023-02-07 | $50.90 | $50.90 | $50.84 | $50.84 | $50.84 | 2,100 |
| 2023-02-06 | $49.58 | $49.85 | $49.58 | $49.85 | $49.85 | 2,216 |
| 2023-02-03 | $49.57 | $49.85 | $49.57 | $49.85 | $49.85 | 4,005 |
| 2023-02-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 355 |
| 2023-02-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 8 |
| 2023-01-31 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2023-01-30 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2023-01-27 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2023-01-26 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2023-01-25 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 340 |
| 2023-01-24 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 3 |
| 2023-01-23 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 6 |
| 2023-01-20 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 105 |
| 2023-01-19 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 13 |
| 2023-01-18 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2023-01-17 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 4 |
| 2023-01-13 | $43.01 | $43.01 | $42.78 | $42.99 | $42.99 | 742 |
| 2023-01-12 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 130 |
| 2023-01-11 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 3 |
| 2023-01-10 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 1 |
| 2023-01-09 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 50 |
| 2023-01-06 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2023-01-05 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2023-01-04 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2023-01-03 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 48 |
| 2022-12-30 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 6,900 |
| 2022-12-29 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 100 |
| 2022-12-28 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 114 |
| 2022-12-27 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2022-12-23 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 250 |
| 2022-12-22 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 180 |
| 2022-12-21 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 0 |
| 2022-12-20 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 180 |
| 2022-12-19 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 10 |
| 2022-12-16 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 5 |
| 2022-12-15 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 0 |
| 2022-12-14 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 150 |
| 2022-12-13 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 50 |
| 2022-12-12 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 1 |
| 2022-12-09 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 0 |
| 2022-12-08 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 0 |
| 2022-12-07 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 20 |
| 2022-12-06 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 115 |
| 2022-12-05 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 41 |
| 2022-12-02 | $42.11 | $42.11 | $42.11 | $42.11 | $41.87 | 0 |
| 2022-12-01 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 135 |
| 2022-11-30 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 100 |
| 2022-11-29 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 285 |
| 2022-11-28 | $45.01 | $45.01 | $43.32 | $43.32 | $43.32 | 322 |
| 2022-11-25 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 10 |
| 2022-11-23 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 57 |
| 2022-11-22 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 280 |
| 2022-11-21 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 236 |
| 2022-11-18 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 236 |
| 2022-11-17 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 31 |
| 2022-11-16 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 166 |
| 2022-11-15 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 685 |
| 2022-11-14 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 64 |
| 2022-11-11 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 63 |
| 2022-11-10 | $40.75 | $40.76 | $40.75 | $40.76 | $40.76 | 800 |
| 2022-11-09 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-11-08 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-11-07 | $34.92 | $34.92 | $34.45 | $34.45 | $34.45 | 232 |
| 2022-11-04 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 100 |
| 2022-11-03 | $34.29 | $34.29 | $33.52 | $33.52 | $33.52 | 368 |
| 2022-11-02 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 5 |
| 2022-11-01 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 2 |
| 2022-10-31 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 216 |
| 2022-10-28 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 50 |
| 2022-10-27 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 132 |
| 2022-10-26 | $34.69 | $35.34 | $34.69 | $35.34 | $35.34 | 250 |
| 2022-10-25 | $34.60 | $34.69 | $34.60 | $34.69 | $34.69 | 419 |
| 2022-10-24 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2022-10-21 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2022-10-20 | $34.01 | $34.01 | $33.84 | $33.84 | $33.84 | 248 |
| 2022-10-19 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 11 |
| 2022-10-18 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 5 |
| 2022-10-17 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 106 |
| 2022-10-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 705 |
| 2022-10-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 46 |
| 2022-10-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-10-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1 |
| 2022-10-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 63 |
| 2022-10-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-10-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 260 |
| 2022-10-05 | $35.09 | $35.57 | $35.09 | $35.57 | $35.57 | 232 |
| 2022-10-04 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 201 |
| 2022-10-03 | $35.05 | $35.29 | $35.00 | $35.29 | $35.29 | 731 |
| 2022-09-30 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 102 |
| 2022-09-29 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 154 |
| 2022-09-28 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 11 |
| 2022-09-27 | $33.90 | $33.90 | $33.53 | $33.53 | $33.53 | 2,766 |
| 2022-09-26 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 75 |
| 2022-09-23 | $34.28 | $34.28 | $34.24 | $34.24 | $34.24 | 220 |
| 2022-09-22 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 278 |
| 2022-09-21 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 115 |
| 2022-09-20 | $36.30 | $36.61 | $36.30 | $36.61 | $36.61 | 318 |
| 2022-09-19 | $37.36 | $37.58 | $37.36 | $37.58 | $37.58 | 403 |
| 2022-09-16 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 219 |
| 2022-09-15 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 25 |
| 2022-09-14 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 262 |
| 2022-09-13 | $40.81 | $40.81 | $40.81 | $40.81 | $40.56 | 1 |
| 2022-09-12 | $40.81 | $40.81 | $40.81 | $40.81 | $40.56 | 0 |
| 2022-09-09 | $41.34 | $41.59 | $40.66 | $40.81 | $40.56 | 2,460 |
| 2022-09-08 | $40.04 | $40.04 | $40.04 | $40.04 | $39.80 | 134 |
| 2022-09-07 | $39.00 | $39.19 | $39.00 | $39.19 | $38.95 | 203 |
| 2022-09-06 | $39.41 | $39.41 | $39.15 | $39.29 | $39.05 | 470 |
| 2022-09-02 | $39.62 | $39.62 | $39.41 | $39.41 | $39.17 | 1,107 |
| 2022-09-01 | $38.85 | $38.85 | $38.84 | $38.84 | $38.60 | 1,012 |
| 2022-08-31 | $40.33 | $40.33 | $40.33 | $40.33 | $40.09 | 113 |
| 2022-08-30 | $40.37 | $40.37 | $40.37 | $40.37 | $40.13 | 105 |
| 2022-08-29 | $41.48 | $41.48 | $41.48 | $41.48 | $41.22 | 378 |
| 2022-08-26 | $42.10 | $42.10 | $41.75 | $41.75 | $41.50 | 1,092 |
| 2022-08-25 | $42.47 | $43.58 | $42.47 | $43.58 | $43.58 | 351 |
| 2022-08-24 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 140 |
| 2022-08-23 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 6 |
| 2022-08-22 | $43.29 | $43.29 | $42.42 | $42.42 | $42.42 | 488 |
| 2022-08-19 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 7 |
| 2022-08-18 | $44.36 | $44.36 | $44.32 | $44.32 | $44.32 | 775 |
| 2022-08-17 | $44.32 | $44.39 | $44.32 | $44.37 | $44.37 | 346 |
| 2022-08-16 | $45.07 | $45.51 | $45.07 | $45.51 | $45.51 | 520 |
| 2022-08-15 | $45.53 | $45.53 | $45.42 | $45.42 | $45.42 | 503 |
| 2022-08-12 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 181 |
| 2022-08-11 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 1 |
| 2022-08-10 | $43.33 | $43.38 | $43.33 | $43.38 | $43.38 | 338 |
| 2022-08-09 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 0 |
| 2022-08-08 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 116 |
| 2022-08-05 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 125 |
| 2022-08-04 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2022-08-03 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 143 |
| 2022-08-02 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2022-08-01 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2022-07-29 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2022-07-28 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 25 |
| 2022-07-27 | $41.55 | $41.55 | $41.54 | $41.54 | $41.54 | 539 |
| 2022-07-26 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 96 |
| 2022-07-25 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 16 |
| 2022-07-22 | $43.41 | $43.41 | $42.81 | $42.81 | $42.81 | 1,829 |
| 2022-07-21 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 531 |
| 2022-07-20 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 180 |
| 2022-07-19 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1 |
| 2022-07-18 | $41.96 | $41.96 | $41.86 | $41.86 | $41.86 | 600 |
| 2022-07-15 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 600 |
| 2022-07-14 | $40.50 | $40.50 | $38.86 | $39.71 | $39.71 | 2,479 |
| 2022-07-13 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 315 |
| 2022-07-12 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 21 |
| 2022-07-11 | $41.03 | $41.03 | $40.87 | $40.99 | $40.99 | 502 |
| 2022-07-08 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 45 |
| 2022-07-07 | $41.60 | $41.65 | $41.43 | $41.43 | $41.43 | 450 |
| 2022-07-06 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 483 |
| 2022-07-05 | $40.97 | $40.97 | $39.95 | $40.36 | $40.36 | 1,448 |
| 2022-07-01 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 20 |
| 2022-06-30 | $40.15 | $41.29 | $40.15 | $41.29 | $41.29 | 523 |
| 2022-06-29 | $40.84 | $40.93 | $40.79 | $40.93 | $40.93 | 588 |
| 2022-06-28 | $42.98 | $42.98 | $42.60 | $42.60 | $42.60 | 430 |
| 2022-06-27 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 101 |
| 2022-06-24 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 118 |
| 2022-06-23 | $41.31 | $41.31 | $41.30 | $41.30 | $41.30 | 438 |
| 2022-06-22 | $42.19 | $42.19 | $42.18 | $42.18 | $42.18 | 342 |
| 2022-06-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-06-17 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 2,979 |
| 2022-06-16 | $41.92 | $41.92 | $41.29 | $41.29 | $41.29 | 310 |
| 2022-06-15 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 5 |
| 2022-06-14 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 83 |
| 2022-06-13 | $46.84 | $46.84 | $46.84 | $46.84 | $46.62 | 54 |
| 2022-06-10 | $46.84 | $46.84 | $46.84 | $46.84 | $46.62 | 0 |
| 2022-06-09 | $46.87 | $46.87 | $46.84 | $46.84 | $46.62 | 200 |
| 2022-06-08 | $49.12 | $49.12 | $49.12 | $49.12 | $48.89 | 0 |
| 2022-06-07 | $49.12 | $49.12 | $49.12 | $49.12 | $48.89 | 0 |
| 2022-06-06 | $49.12 | $49.12 | $49.12 | $49.12 | $48.89 | 0 |
| 2022-06-03 | $49.12 | $49.12 | $49.12 | $49.12 | $48.89 | 101 |
| 2022-06-02 | $50.40 | $50.40 | $50.40 | $50.40 | $50.16 | 130 |
| 2022-06-01 | $49.80 | $49.80 | $49.75 | $49.75 | $49.51 | 200 |
| 2022-05-31 | $49.00 | $49.00 | $49.00 | $49.00 | $48.77 | 60 |
| 2022-05-27 | $49.00 | $49.00 | $49.00 | $49.00 | $48.77 | 100 |
| 2022-05-26 | $47.40 | $47.40 | $47.40 | $47.40 | $47.17 | 123 |
| 2022-05-25 | $47.40 | $47.40 | $47.40 | $47.40 | $47.17 | 1,031 |
| 2022-05-24 | $48.29 | $48.29 | $48.29 | $48.29 | $48.06 | 61 |
| 2022-05-23 | $48.29 | $48.29 | $48.29 | $48.29 | $48.06 | 20 |
| 2022-05-20 | $48.29 | $48.29 | $48.29 | $48.29 | $48.06 | 220 |
| 2022-05-19 | $46.92 | $46.92 | $46.92 | $46.92 | $46.70 | 45 |
| 2022-05-18 | $46.92 | $46.92 | $46.92 | $46.92 | $46.70 | 140 |
| 2022-05-17 | $47.59 | $47.83 | $47.43 | $47.76 | $47.53 | 789 |
| 2022-05-16 | $42.85 | $42.85 | $42.85 | $42.85 | $42.65 | 148 |
| 2022-05-13 | $42.85 | $42.85 | $42.85 | $42.85 | $42.65 | 66 |
| 2022-05-12 | $42.63 | $42.85 | $42.63 | $42.85 | $42.65 | 441 |
| 2022-05-11 | $43.17 | $44.11 | $42.60 | $42.60 | $42.40 | 1,724 |
| 2022-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.80 | 50 |
| 2022-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.80 | 13 |
| 2022-05-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.80 | 100 |
| 2022-05-05 | $41.87 | $41.87 | $41.87 | $41.87 | $41.67 | 215 |
| 2022-05-04 | $44.06 | $44.06 | $44.06 | $44.06 | $43.85 | 113 |
| 2022-05-03 | $44.51 | $44.51 | $44.51 | $44.51 | $44.29 | 2 |
| 2022-05-02 | $44.04 | $44.58 | $44.04 | $44.51 | $44.29 | 512 |
| 2022-04-29 | $44.97 | $44.97 | $44.97 | $44.97 | $44.76 | 446 |
| 2022-04-28 | $45.21 | $45.21 | $45.21 | $45.21 | $44.99 | 0 |
| 2022-04-27 | $45.18 | $45.21 | $45.18 | $45.21 | $44.99 | 629 |
| 2022-04-26 | $48.04 | $48.04 | $48.04 | $48.04 | $47.81 | 419 |
| 2022-04-25 | $48.20 | $48.20 | $48.04 | $48.04 | $47.81 | 419 |
| 2022-04-22 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 44 |
| 2022-04-21 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 0 |
| 2022-04-20 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 2 |
| 2022-04-19 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 0 |
| 2022-04-18 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 0 |
| 2022-04-14 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 2 |
| 2022-04-13 | $49.08 | $49.08 | $49.08 | $49.08 | $48.85 | 125 |
| 2022-04-12 | $52.21 | $52.21 | $52.21 | $52.21 | $51.96 | 0 |
| 2022-04-11 | $52.21 | $52.21 | $52.21 | $52.21 | $51.96 | 28 |
| 2022-04-08 | $52.21 | $52.21 | $52.21 | $52.21 | $51.96 | 0 |
| 2022-04-07 | $52.21 | $52.21 | $52.21 | $52.21 | $51.96 | 105 |
| 2022-04-06 | $54.04 | $54.04 | $54.04 | $54.04 | $53.78 | 106 |
| 2022-04-05 | $57.11 | $57.11 | $57.11 | $57.11 | $56.84 | 0 |
| 2022-04-04 | $57.11 | $57.11 | $57.11 | $57.11 | $56.84 | 0 |
| 2022-04-01 | $57.80 | $58.01 | $56.68 | $57.11 | $56.84 | 1,118 |
| 2022-03-31 | $58.87 | $58.87 | $58.87 | $58.87 | $58.58 | 0 |
| 2022-03-30 | $58.87 | $58.87 | $58.87 | $58.87 | $58.58 | 0 |
| 2022-03-29 | $58.87 | $58.87 | $58.87 | $58.87 | $58.58 | 180 |
| 2022-03-28 | $58.16 | $58.16 | $58.16 | $58.16 | $57.88 | 0 |
| 2022-03-25 | $58.15 | $58.16 | $57.86 | $58.16 | $57.88 | 1,490 |
| 2022-03-24 | $58.51 | $58.51 | $58.31 | $58.31 | $58.03 | 290 |
| 2022-03-23 | $59.79 | $59.79 | $59.79 | $59.79 | $59.50 | 20 |
| 2022-03-22 | $59.79 | $59.79 | $59.79 | $59.79 | $59.50 | 0 |
| 2022-03-21 | $59.79 | $59.79 | $59.79 | $59.79 | $59.50 | 0 |
| 2022-03-18 | $59.79 | $59.79 | $59.79 | $59.79 | $59.50 | 0 |
| 2022-03-17 | $59.75 | $59.79 | $59.75 | $59.79 | $59.50 | 350 |
| 2022-03-16 | $59.62 | $59.62 | $59.62 | $59.62 | $59.34 | 100 |
| 2022-03-15 | $57.38 | $57.74 | $57.38 | $57.74 | $57.46 | 356 |
| 2022-03-14 | $57.29 | $57.73 | $57.29 | $57.73 | $57.45 | 400 |
| 2022-03-11 | $58.03 | $58.03 | $58.03 | $58.03 | $57.53 | 8,117 |
| 2022-03-10 | $58.50 | $58.50 | $58.50 | $58.50 | $58.00 | 0 |
| 2022-03-09 | $58.50 | $58.50 | $58.50 | $58.50 | $58.00 | 2 |
| 2022-03-08 | $58.50 | $58.50 | $58.50 | $58.50 | $58.00 | 15 |
| 2022-03-07 | $58.50 | $58.50 | $58.50 | $58.50 | $58.00 | 12 |
| 2022-03-04 | $58.50 | $58.50 | $58.50 | $58.50 | $58.00 | 102 |
| 2022-03-03 | $58.86 | $58.86 | $58.86 | $58.86 | $58.36 | 1 |
| 2022-03-02 | $58.86 | $58.86 | $58.86 | $58.86 | $58.36 | 0 |
| 2022-03-01 | $58.87 | $58.87 | $58.86 | $58.86 | $58.36 | 285 |
| 2022-02-28 | $59.60 | $59.60 | $59.60 | $59.60 | $59.09 | 190 |
| 2022-02-25 | $58.52 | $58.52 | $58.52 | $58.52 | $58.02 | 0 |
| 2022-02-24 | $58.52 | $58.52 | $58.52 | $58.52 | $58.02 | 15 |
| 2022-02-23 | $58.90 | $58.90 | $58.36 | $58.52 | $58.02 | 869 |
| 2022-02-22 | $60.23 | $60.23 | $60.23 | $60.23 | $59.72 | 219 |
| 2022-02-18 | $60.17 | $60.17 | $60.17 | $60.17 | $59.66 | 149 |
| 2022-02-17 | $60.27 | $60.27 | $60.27 | $60.27 | $59.76 | 870 |
| 2022-02-16 | $60.02 | $60.76 | $60.02 | $60.26 | $59.75 | 300 |
| 2022-02-15 | $57.97 | $57.97 | $57.97 | $57.97 | $57.48 | 0 |
| 2022-02-14 | $58.05 | $58.05 | $57.97 | $57.97 | $57.48 | 216 |
| 2022-02-11 | $60.32 | $60.32 | $60.32 | $60.32 | $59.81 | 100 |
| 2022-02-10 | $61.70 | $61.70 | $60.00 | $60.00 | $59.49 | 392 |
| 2022-02-09 | $61.34 | $61.34 | $61.34 | $61.34 | $60.82 | 100 |
| 2022-02-08 | $59.42 | $59.42 | $59.42 | $59.42 | $58.91 | 100 |
| 2022-02-07 | $57.61 | $57.61 | $57.61 | $57.61 | $57.12 | 300 |
| 2022-02-04 | $57.61 | $57.61 | $57.61 | $57.61 | $57.12 | 100 |
| 2022-02-03 | $54.77 | $54.77 | $54.77 | $54.77 | $54.30 | 300 |
| 2022-02-02 | $55.42 | $55.42 | $55.42 | $55.42 | $54.95 | 100 |
| 2022-02-01 | $55.52 | $55.52 | $55.52 | $55.52 | $55.05 | 0 |
| 2022-01-31 | $55.52 | $55.52 | $55.52 | $55.52 | $55.05 | 100 |
| 2022-01-28 | $53.64 | $53.64 | $53.64 | $53.64 | $53.18 | 2,239 |
| 2022-01-27 | $53.70 | $53.70 | $53.64 | $53.64 | $53.18 | 200 |
| 2022-01-26 | $55.58 | $55.58 | $55.58 | $55.58 | $55.11 | 22 |
| 2022-01-25 | $54.02 | $55.58 | $54.02 | $55.58 | $55.11 | 200 |
| 2022-01-24 | $54.43 | $55.75 | $54.43 | $55.75 | $55.27 | 839 |
| 2022-01-21 | $58.62 | $58.62 | $58.62 | $58.62 | $58.12 | 0 |
| 2022-01-20 | $58.62 | $58.62 | $58.62 | $58.62 | $58.12 | 100 |
| 2022-01-19 | $59.73 | $59.73 | $59.73 | $59.73 | $59.22 | 0 |
| 2022-01-18 | $59.79 | $60.05 | $59.73 | $59.73 | $59.22 | 317 |
| 2022-01-14 | $59.56 | $59.56 | $59.56 | $59.56 | $59.05 | 0 |
| 2022-01-13 | $60.13 | $60.13 | $59.56 | $59.56 | $59.05 | 200 |
| 2022-01-12 | $58.22 | $58.22 | $58.22 | $58.22 | $57.72 | 100 |
| 2022-01-11 | $58.26 | $58.26 | $58.26 | $58.26 | $57.76 | 100 |
| 2022-01-10 | $56.70 | $56.70 | $56.70 | $56.70 | $56.22 | 221 |
| 2022-01-07 | $58.60 | $58.60 | $58.60 | $58.60 | $58.10 | 207 |
| 2022-01-06 | $57.42 | $57.42 | $57.42 | $57.42 | $56.93 | 135 |
| 2022-01-05 | $56.97 | $56.97 | $56.97 | $56.97 | $56.48 | 0 |
| 2022-01-04 | $57.40 | $57.41 | $56.93 | $56.97 | $56.48 | 1,900 |
| 2022-01-03 | $54.56 | $54.56 | $54.56 | $54.56 | $54.10 | 0 |
| 2021-12-31 | $54.59 | $54.59 | $54.56 | $54.56 | $54.10 | 564 |
| 2021-12-30 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 35 |
| 2021-12-29 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 50 |
| 2021-12-28 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-27 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 25 |
| 2021-12-23 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-22 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 5 |
| 2021-12-21 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-20 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-17 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-16 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-15 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-14 | $57.26 | $57.26 | $57.26 | $57.26 | $56.77 | 0 |
| 2021-12-13 | $57.26 | $57.26 | $57.26 | $57.26 | $56.63 | 8 |
| 2021-12-10 | $57.26 | $57.26 | $57.26 | $57.26 | $56.63 | 0 |
| 2021-12-09 | $57.26 | $57.26 | $57.26 | $57.26 | $56.63 | 100 |
| 2021-12-08 | $58.42 | $58.42 | $58.42 | $58.42 | $57.78 | 0 |
| 2021-12-07 | $58.42 | $58.42 | $58.42 | $58.42 | $57.78 | 100 |
| 2021-12-06 | $58.04 | $58.18 | $57.80 | $57.80 | $57.16 | 300 |
| 2021-12-03 | $58.07 | $58.07 | $56.31 | $56.31 | $55.69 | 502 |
| 2021-12-02 | $57.45 | $57.45 | $57.45 | $57.45 | $56.82 | 0 |
| 2021-12-01 | $58.02 | $58.02 | $57.14 | $57.45 | $56.82 | 400 |
| 2021-11-30 | $61.40 | $61.40 | $61.40 | $61.40 | $60.72 | 494 |
| 2021-11-29 | $62.06 | $62.06 | $61.40 | $61.40 | $60.72 | 300 |
| 2021-11-26 | $63.66 | $63.66 | $63.66 | $63.66 | $62.96 | 100 |
| 2021-11-24 | $65.00 | $65.00 | $64.00 | $64.00 | $63.30 | 1,000 |
| 2021-11-23 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 0 |
| 2021-11-22 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 0 |
| 2021-11-19 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 0 |
| 2021-11-18 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 0 |
| 2021-11-17 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 0 |
| 2021-11-16 | $62.97 | $62.97 | $62.97 | $62.97 | $62.28 | 100 |
| 2021-11-15 | $63.28 | $63.28 | $63.22 | $63.22 | $62.52 | 324 |
| 2021-11-12 | $62.60 | $62.60 | $62.60 | $62.60 | $61.91 | 10 |
| 2021-11-11 | $62.81 | $62.81 | $62.60 | $62.60 | $61.91 | 200 |
| 2021-11-10 | $63.78 | $63.78 | $63.78 | $63.78 | $63.08 | 140 |
| 2021-11-09 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 35 |
| 2021-11-08 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-11-05 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-11-04 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-11-03 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-11-02 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-11-01 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-29 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-28 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-27 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-26 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-25 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 35 |
| 2021-10-22 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-21 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 0 |
| 2021-10-20 | $123.82 | $123.82 | $123.82 | $123.82 | $122.46 | 180 |
| 2021-10-19 | $127.08 | $127.08 | $127.08 | $127.08 | $125.68 | 111 |
| 2021-10-18 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-15 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-14 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 110 |
| 2021-10-13 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-12 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-11 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-08 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-07 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-06 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-05 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-04 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-10-01 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-30 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-29 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-28 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-27 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-24 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-23 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-22 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 0 |
| 2021-09-21 | $114.25 | $114.25 | $114.25 | $114.25 | $113.00 | 100 |
| 2021-09-20 | $119.08 | $119.08 | $119.08 | $119.08 | $117.77 | 0 |
| 2021-09-17 | $119.08 | $119.08 | $119.08 | $119.08 | $117.77 | 0 |
| 2021-09-16 | $118.79 | $118.79 | $118.79 | $118.79 | $117.48 | 20 |
| 2021-09-15 | $119.08 | $119.08 | $119.08 | $119.08 | $117.77 | 0 |
| 2021-09-14 | $119.08 | $119.08 | $119.08 | $119.08 | $117.77 | 0 |
| 2021-09-13 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-10 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-09 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-08 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-07 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-03 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-02 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-09-01 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-31 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 301 |
| 2021-08-30 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-27 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-26 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-25 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-24 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-23 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-20 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-19 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-18 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-17 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 10 |
| 2021-08-16 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-13 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 50 |
| 2021-08-12 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 50 |
| 2021-08-11 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-10 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-09 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-06 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-05 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 1 |
| 2021-08-04 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-03 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-08-02 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 0 |
| 2021-07-30 | $119.08 | $119.08 | $119.08 | $119.08 | $117.48 | 22 |
| 2021-07-29 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 30 |
| 2021-07-28 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 0 |
| 2021-07-27 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 0 |
| 2021-07-26 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 30 |
| 2021-07-23 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 0 |
| 2021-07-22 | $110.69 | $110.69 | $110.69 | $110.69 | $109.20 | 362 |
| 2021-07-21 | $110.78 | $110.78 | $110.78 | $110.78 | $109.29 | 100 |
| 2021-07-20 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-19 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-16 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 705 |
| 2021-07-15 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 50 |
| 2021-07-14 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-13 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-12 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 50 |
| 2021-07-09 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-08 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-07 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-07-06 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 103 |
| 2021-07-02 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 3 |
| 2021-07-01 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 5 |
| 2021-06-30 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-06-29 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-06-28 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-06-25 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-06-24 | $109.02 | $109.02 | $109.02 | $109.02 | $107.55 | 0 |
| 2021-06-23 | $110.10 | $110.10 | $108.99 | $109.02 | $107.55 | 3,300 |
| 2021-06-22 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 0 |
| 2021-06-21 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 0 |
| 2021-06-18 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 39 |
| 2021-06-17 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 0 |
| 2021-06-16 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 0 |
| 2021-06-15 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 0 |
| 2021-06-14 | $113.00 | $113.00 | $113.00 | $113.00 | $111.48 | 180 |
| 2021-06-11 | $113.35 | $113.35 | $113.35 | $113.35 | $111.53 | 0 |
| 2021-06-10 | $113.35 | $113.35 | $113.35 | $113.35 | $111.53 | 0 |
| 2021-06-09 | $113.35 | $113.35 | $113.35 | $113.35 | $111.53 | 0 |
| 2021-06-08 | $114.21 | $114.21 | $113.35 | $113.35 | $111.53 | 600 |
| 2021-06-07 | $115.42 | $115.42 | $115.42 | $115.42 | $113.56 | 0 |
| 2021-06-04 | $115.42 | $115.42 | $115.42 | $115.42 | $113.56 | 0 |
| 2021-06-03 | $115.42 | $115.42 | $115.42 | $115.42 | $113.56 | 401 |
| 2021-06-02 | $115.80 | $115.80 | $115.80 | $115.80 | $113.94 | 0 |
| 2021-06-01 | $115.80 | $115.80 | $115.80 | $115.80 | $113.94 | 250 |
| 2021-05-28 | $118.26 | $118.26 | $118.26 | $118.26 | $116.36 | 0 |
| 2021-05-27 | $118.26 | $118.26 | $118.26 | $118.26 | $116.36 | 480 |
| 2021-05-26 | $118.26 | $118.26 | $118.26 | $118.26 | $116.36 | 0 |
| 2021-05-25 | $119.00 | $119.00 | $118.26 | $118.26 | $116.36 | 370 |
| 2021-05-24 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-21 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-20 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-19 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 2 |
| 2021-05-18 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 76 |
| 2021-05-17 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 39 |
| 2021-05-14 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-13 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-12 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 45 |
| 2021-05-11 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-10 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-07 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-06 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-05 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-04 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-05-03 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 0 |
| 2021-04-30 | $107.80 | $107.80 | $107.80 | $107.80 | $106.06 | 240 |
| 2021-04-29 | $105.90 | $105.90 | $105.90 | $105.90 | $104.20 | 200 |
| 2021-04-28 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-27 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 42 |
| 2021-04-26 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-23 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 175 |
| 2021-04-22 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-21 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-20 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-19 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-16 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 0 |
| 2021-04-15 | $99.90 | $99.90 | $99.90 | $99.90 | $98.29 | 200 |
| 2021-04-14 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-13 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-12 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-09 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-08 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-07 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-06 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 0 |
| 2021-04-05 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 2 |
| 2021-04-01 | $100.27 | $100.27 | $100.27 | $100.27 | $98.66 | 300 |
| 2021-03-31 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 0 |
| 2021-03-30 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 50 |
| 2021-03-29 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 0 |
| 2021-03-26 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 2 |
| 2021-03-25 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 0 |
| 2021-03-24 | $100.98 | $100.98 | $100.98 | $100.98 | $99.35 | 250 |
| 2021-03-23 | $103.72 | $103.72 | $103.72 | $103.72 | $102.05 | 5 |
| 2021-03-22 | $103.72 | $103.72 | $103.72 | $103.72 | $102.05 | 0 |
| 2021-03-19 | $103.72 | $103.72 | $103.72 | $103.72 | $102.05 | 310 |
| 2021-03-18 | $107.90 | $107.90 | $107.76 | $107.76 | $106.03 | 1,010 |
| 2021-03-17 | $108.45 | $108.45 | $108.45 | $108.45 | $106.70 | 360 |
| 2021-03-16 | $110.39 | $110.39 | $110.39 | $110.39 | $108.61 | 13 |
| 2021-03-15 | $110.39 | $110.39 | $110.39 | $110.39 | $108.61 | 0 |
| 2021-03-12 | $110.39 | $110.39 | $110.39 | $110.39 | $108.61 | 0 |
| 2021-03-11 | $110.39 | $110.39 | $110.39 | $110.39 | $108.33 | 0 |
| 2021-03-10 | $110.90 | $110.90 | $110.39 | $110.39 | $108.33 | 280 |
| 2021-03-09 | $109.18 | $109.18 | $109.17 | $109.17 | $107.13 | 370 |
| 2021-03-08 | $107.24 | $107.24 | $107.24 | $107.24 | $105.23 | 0 |
| 2021-03-05 | $107.24 | $107.24 | $107.24 | $107.24 | $105.23 | 400 |
| 2021-03-04 | $110.72 | $110.72 | $110.72 | $110.72 | $108.65 | 0 |
| 2021-03-03 | $110.40 | $110.72 | $110.40 | $110.72 | $108.65 | 600 |
| 2021-03-02 | $106.46 | $106.46 | $106.46 | $106.46 | $104.47 | 0 |
| 2021-03-01 | $106.46 | $106.46 | $106.46 | $106.46 | $104.47 | 10 |
| 2021-02-26 | $107.02 | $107.02 | $106.46 | $106.46 | $104.47 | 919 |
| 2021-02-25 | $112.26 | $112.26 | $112.26 | $112.26 | $110.16 | 0 |
| 2021-02-24 | $96.96 | $96.96 | $96.96 | $96.96 | $95.14 | 200 |
| 2021-02-23 | $96.96 | $96.96 | $96.96 | $96.96 | $95.14 | 0 |
| 2021-02-22 | $96.96 | $96.96 | $96.96 | $96.96 | $95.14 | 0 |
| 2021-02-19 | $96.92 | $96.96 | $96.92 | $96.96 | $95.14 | 200 |
| 2021-02-18 | $92.81 | $92.81 | $92.81 | $92.81 | $91.07 | 760 |
| 2021-02-17 | $87.87 | $87.87 | $87.87 | $87.87 | $86.22 | 375 |
| 2021-02-16 | $87.87 | $87.87 | $87.87 | $87.87 | $86.22 | 0 |
| 2021-02-12 | $87.61 | $87.87 | $87.61 | $87.87 | $86.22 | 375 |
| 2021-02-11 | $84.20 | $84.20 | $84.20 | $84.20 | $82.62 | 0 |
| 2021-02-10 | $84.20 | $84.20 | $84.20 | $84.20 | $82.62 | 0 |
| 2021-02-09 | $84.27 | $84.27 | $84.20 | $84.20 | $82.62 | 380 |
| 2021-02-08 | $83.65 | $83.65 | $83.65 | $83.65 | $82.08 | 0 |
| 2021-02-05 | $83.65 | $83.65 | $83.65 | $83.65 | $82.08 | 274 |
| 2021-02-04 | $83.79 | $83.79 | $83.79 | $83.79 | $82.22 | 125 |
| 2021-02-03 | $82.96 | $83.26 | $82.90 | $83.00 | $81.45 | 851 |
| 2021-02-02 | $83.07 | $83.07 | $83.07 | $83.07 | $81.51 | 200 |
| 2021-02-01 | $82.59 | $82.59 | $82.59 | $82.59 | $81.04 | 286 |
| 2021-01-29 | $86.00 | $86.00 | $86.00 | $86.00 | $84.39 | 1 |
| 2021-01-28 | $86.00 | $86.00 | $86.00 | $86.00 | $84.39 | 1 |
| 2021-01-27 | $86.00 | $86.00 | $86.00 | $86.00 | $84.39 | 0 |
| 2021-01-26 | $86.00 | $86.00 | $86.00 | $86.00 | $84.39 | 0 |
| 2021-01-25 | $86.00 | $86.00 | $86.00 | $86.00 | $84.39 | 240 |
| 2021-01-22 | $84.90 | $84.90 | $84.90 | $84.90 | $83.31 | 100 |
| 2021-01-21 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-20 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-19 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-15 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-14 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-13 | $85.55 | $85.55 | $85.55 | $85.55 | $83.95 | 0 |
| 2021-01-12 | $85.24 | $85.55 | $85.24 | $85.55 | $83.95 | 1,119 |
| 2021-01-11 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2021-01-08 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2021-01-07 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2021-01-06 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2021-01-05 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2021-01-04 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-31 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-30 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-29 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-28 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-24 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-23 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-22 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-21 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 5 |
| 2020-12-18 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 0 |
| 2020-12-17 | $76.06 | $76.06 | $76.06 | $76.06 | $74.64 | 2 |
| 2020-12-16 | $74.20 | $74.20 | $74.20 | $74.20 | $72.81 | 20 |
| 2020-12-15 | $74.20 | $74.20 | $74.20 | $74.20 | $72.81 | 0 |
| 2020-12-14 | $74.20 | $74.20 | $74.20 | $74.20 | $72.81 | 20 |
| 2020-12-11 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-10 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-09 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-08 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-07 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-04 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 0 |
| 2020-12-03 | $74.20 | $74.20 | $74.20 | $74.20 | $72.53 | 300 |
| 2020-12-02 | $75.01 | $75.01 | $75.01 | $75.01 | $73.32 | 0 |
| 2020-12-01 | $75.01 | $75.01 | $75.01 | $75.01 | $73.32 | 0 |
| 2020-11-30 | $75.01 | $75.01 | $75.01 | $75.01 | $73.32 | 280 |
| 2020-11-27 | $75.01 | $75.01 | $75.01 | $75.01 | $73.32 | 0 |
| 2020-11-25 | $75.01 | $75.01 | $75.01 | $75.01 | $73.32 | 100 |
| 2020-11-24 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-23 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-20 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-19 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-18 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-17 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 10 |
| 2020-11-16 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-13 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-12 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-11 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-10 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-09 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-06 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-05 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-04 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-03 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-11-02 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 5 |
| 2020-10-30 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-10-29 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-10-28 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-10-27 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 0 |
| 2020-10-26 | $62.64 | $62.64 | $62.64 | $62.64 | $61.22 | 300 |
| 2020-10-23 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-22 | $47.97 | $47.97 | $47.97 | $47.97 | $46.89 | 0 |
| 2020-10-21 | $47.97 | $47.97 | $47.97 | $47.97 | $46.89 | 0 |
| 2020-10-20 | $47.97 | $47.97 | $47.97 | $47.97 | $46.89 | 0 |
| 2020-10-19 | $47.97 | $47.97 | $47.97 | $47.97 | $46.89 | 0 |
| 2020-10-16 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-15 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-14 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-13 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-12 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-09 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-08 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-07 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-06 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 2 |
| 2020-10-05 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-02 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-10-01 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-30 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-29 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-28 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-25 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-24 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-23 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-22 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-21 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-18 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-17 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-16 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-15 | $48.24 | $48.24 | $48.24 | $48.24 | $47.15 | 0 |
| 2020-09-14 | $47.70 | $47.70 | $47.70 | $47.70 | $46.62 | 0 |
| 2020-09-11 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-10 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-09 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-08 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-04 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-03 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-02 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-09-01 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-31 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-28 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-27 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-26 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-25 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-24 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-21 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-20 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 50 |
| 2020-08-19 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-18 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-17 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-14 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-13 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-12 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-11 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-10 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-07 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-06 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-05 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-04 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-08-03 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-31 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-30 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-29 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-28 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 20 |
| 2020-07-27 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-24 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-23 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 10 |
| 2020-07-22 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-21 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-20 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-17 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-16 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-15 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 10 |
| 2020-07-14 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-13 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-10 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-09 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-08 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-07 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-06 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-02 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-07-01 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-30 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-29 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-26 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-25 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-24 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-23 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-22 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-19 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-18 | $48.24 | $48.24 | $48.24 | $48.24 | $46.87 | 0 |
| 2020-06-17 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 20 |
| 2020-06-16 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 0 |
| 2020-06-15 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 0 |
| 2020-06-12 | $47.97 | $47.97 | $47.97 | $47.97 | $46.62 | 10 |
| 2020-06-11 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-10 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-09 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-08 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 5 |
| 2020-06-05 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-04 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-03 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-02 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-06-01 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 21 |
| 2020-05-29 | $48.31 | $48.31 | $48.24 | $48.24 | $46.61 | 1,100 |
| 2020-05-28 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 15 |
| 2020-05-27 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 21 |
| 2020-05-26 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-22 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-21 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-20 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-19 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-18 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-15 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-14 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-13 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 10 |
| 2020-05-12 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 42 |
| 2020-05-11 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 75 |
| 2020-05-08 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-07 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 25 |
| 2020-05-06 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-05 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-04 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-05-01 | $48.24 | $48.24 | $48.24 | $48.24 | $46.61 | 0 |
| 2020-04-30 | $48.31 | $48.31 | $48.24 | $48.24 | $46.61 | 700 |
| 2020-04-29 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-28 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-27 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-24 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 22 |
| 2020-04-23 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-22 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-21 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-20 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-17 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-16 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-15 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-14 | $45.29 | $45.29 | $45.29 | $45.29 | $43.77 | 0 |
| 2020-04-13 | $45.76 | $45.76 | $45.29 | $45.29 | $43.77 | 4,000 |
| 2020-04-09 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-04-08 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-04-07 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 10 |
| 2020-04-06 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-04-03 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-04-02 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-04-01 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-03-31 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-03-30 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-03-27 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 0 |
| 2020-03-26 | $38.99 | $38.99 | $38.99 | $38.99 | $37.68 | 10,000 |
| 2020-03-25 | $33.20 | $33.20 | $33.20 | $33.20 | $32.08 | 0 |
| 2020-03-24 | $33.20 | $33.20 | $33.20 | $33.20 | $32.08 | 0 |
| 2020-03-23 | $32.88 | $33.20 | $32.16 | $33.20 | $32.08 | 7,370 |
| 2020-03-20 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-19 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-18 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-17 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-16 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-13 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-12 | $66.16 | $66.16 | $66.16 | $66.16 | $63.93 | 0 |
| 2020-03-11 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-10 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-09 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-06 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-05 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-04 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-03 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-03-02 | $66.16 | $66.16 | $66.16 | $66.16 | $63.67 | 0 |
| 2020-02-28 | $66.16 | $66.17 | $66.16 | $66.16 | $63.67 | 400 |
| 2020-02-27 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 97 |
| 2020-02-26 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-25 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 202 |
| 2020-02-24 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-21 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-20 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-19 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-18 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-14 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-13 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-12 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-11 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-10 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-07 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-06 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 23 |
| 2020-02-04 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-02-03 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-31 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-29 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-28 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-27 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-24 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-23 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-22 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-21 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 0 |
| 2020-01-17 | $82.91 | $82.91 | $82.91 | $82.91 | $79.79 | 300 |
| 2020-01-16 | $84.54 | $84.54 | $84.54 | $84.54 | $81.36 | 0 |
| 2020-01-15 | $84.49 | $84.54 | $84.49 | $84.54 | $81.36 | 400 |
| 2020-01-14 | $85.75 | $85.75 | $85.75 | $85.75 | $82.52 | 376 |
| 2020-01-13 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-10 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-09 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-08 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-07 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-06 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-03 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2020-01-02 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2019-12-31 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2019-12-30 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 0 |
| 2019-12-27 | $84.98 | $84.98 | $84.98 | $84.98 | $81.79 | 100 |
| 2019-12-26 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-24 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-23 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-20 | $83.62 | $83.62 | $83.62 | $83.62 | $80.48 | 608 |
| 2019-12-19 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-18 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-17 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-16 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-13 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-12 | $83.89 | $83.89 | $83.89 | $83.89 | $80.73 | 0 |
| 2019-12-11 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-10 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-09 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-06 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-05 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-04 | $83.89 | $83.89 | $83.89 | $83.89 | $80.48 | 0 |
| 2019-12-03 | $83.88 | $83.89 | $83.88 | $83.89 | $80.48 | 500 |
| 2019-12-02 | $83.48 | $83.48 | $83.48 | $83.48 | $80.08 | 250 |
| 2019-11-29 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-27 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-26 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 500 |
| 2019-11-25 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-22 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-21 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-20 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 120 |
| 2019-11-19 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-18 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-15 | $86.75 | $86.75 | $86.75 | $86.75 | $83.22 | 0 |
| 2019-11-14 | $86.74 | $86.75 | $86.74 | $86.75 | $83.22 | 500 |
| 2019-11-13 | $89.20 | $89.20 | $89.20 | $89.20 | $85.57 | 0 |
| 2019-11-12 | $89.20 | $89.20 | $89.20 | $89.20 | $85.57 | 0 |
| 2019-11-11 | $89.20 | $89.20 | $89.20 | $89.20 | $85.57 | 0 |
| 2019-11-08 | $89.20 | $89.20 | $89.20 | $89.20 | $85.57 | 0 |
| 2019-11-07 | $89.20 | $89.20 | $89.20 | $89.20 | $85.57 | 400 |
| 2019-11-06 | $86.07 | $86.07 | $86.07 | $86.07 | $82.57 | 0 |
| 2019-11-05 | $86.07 | $86.07 | $86.07 | $86.07 | $82.57 | 0 |
| 2019-11-04 | $86.07 | $86.07 | $86.07 | $86.07 | $82.57 | 0 |
| 2019-11-01 | $86.07 | $86.07 | $86.07 | $86.07 | $82.57 | 101 |
| 2019-10-31 | $86.07 | $86.07 | $86.07 | $86.07 | $82.57 | 100 |
| 2019-10-30 | $86.81 | $86.81 | $86.81 | $86.81 | $83.28 | 100 |
| 2019-10-29 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 75 |
| 2019-10-28 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 25 |
| 2019-10-25 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 0 |
| 2019-10-24 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 0 |
| 2019-10-23 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 0 |
| 2019-10-22 | $85.66 | $85.66 | $85.66 | $85.66 | $82.17 | 0 |
| 2019-10-21 | $83.88 | $85.70 | $83.88 | $85.66 | $82.17 | 5,500 |
| 2019-10-18 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-17 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-16 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-15 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-14 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-11 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-10 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-09 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-08 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 1,100 |
| 2019-10-07 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-04 | $76.40 | $76.40 | $76.40 | $76.40 | $73.29 | 0 |
| 2019-10-03 | $76.33 | $77.90 | $76.33 | $76.40 | $73.29 | 2,490 |
| 2019-10-02 | $78.32 | $78.32 | $78.32 | $78.32 | $75.14 | 0 |
| 2019-10-01 | $78.32 | $78.32 | $78.32 | $78.32 | $75.14 | 60 |
| 2019-09-30 | $78.32 | $78.32 | $78.32 | $78.32 | $75.14 | 560 |
| 2019-09-27 | $75.85 | $75.85 | $75.85 | $75.85 | $72.77 | 0 |
| 2019-09-26 | $75.85 | $75.85 | $75.85 | $75.85 | $72.77 | 0 |
| 2019-09-25 | $75.85 | $75.85 | $75.85 | $75.85 | $72.77 | 0 |
| 2019-09-24 | $75.85 | $75.85 | $75.85 | $75.85 | $72.77 | 0 |
| 2019-09-23 | $75.85 | $75.85 | $75.85 | $75.85 | $72.77 | 0 |
| 2019-09-20 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-19 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-18 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-17 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-16 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-13 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-12 | $75.60 | $75.60 | $75.60 | $75.60 | $72.53 | 0 |
| 2019-09-11 | $75.85 | $75.85 | $75.85 | $75.85 | $72.53 | 55 |
| 2019-09-10 | $75.85 | $75.85 | $75.85 | $75.85 | $72.53 | 0 |
| 2019-09-09 | $75.85 | $75.85 | $75.85 | $75.85 | $72.53 | 0 |
| 2019-09-06 | $75.85 | $75.85 | $75.85 | $75.85 | $72.53 | 0 |
| 2019-09-05 | $75.85 | $75.85 | $75.85 | $75.85 | $72.53 | 250 |
| 2019-09-04 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-09-03 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-30 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-29 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 10 |
| 2019-08-28 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-27 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-26 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-23 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 0 |
| 2019-08-22 | $73.60 | $73.60 | $73.60 | $73.60 | $70.37 | 500 |
| 2019-08-21 | $68.91 | $68.91 | $68.91 | $68.91 | $65.89 | 0 |
| 2019-08-20 | $68.91 | $68.91 | $68.91 | $68.91 | $65.89 | 0 |
| 2019-08-19 | $68.91 | $68.91 | $68.91 | $68.91 | $65.89 | 0 |
| 2019-08-15 | $68.91 | $68.91 | $68.91 | $68.91 | $65.89 | 100 |
| 2019-08-14 | $68.91 | $68.91 | $68.91 | $68.91 | $65.89 | 100 |
| 2019-08-13 | $71.35 | $71.35 | $71.35 | $71.35 | $68.22 | 100 |
| 2019-08-12 | $71.35 | $71.35 | $71.35 | $71.35 | $68.22 | 100 |
| 2019-08-09 | $68.59 | $71.00 | $68.59 | $71.00 | $67.88 | 100 |
| 2019-08-08 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 0 |
| 2019-08-07 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 100 |
| 2019-08-06 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 100 |
| 2019-08-05 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 100 |
| 2019-08-02 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 100 |
| 2019-08-01 | $71.00 | $71.00 | $71.00 | $71.00 | $67.88 | 20 |
| 2019-07-31 | $68.59 | $70.99 | $68.59 | $70.99 | $67.88 | 4,100 |
| 2019-07-30 | $60.48 | $60.48 | $60.45 | $60.45 | $57.80 | 100 |
| 2019-07-29 | $60.48 | $60.48 | $60.45 | $60.45 | $57.80 | 100 |
| 2019-07-26 | $60.45 | $60.45 | $60.45 | $60.45 | $57.80 | 0 |
| 2019-07-25 | $60.45 | $60.45 | $60.45 | $60.45 | $57.80 | 0 |
| 2019-07-24 | $60.45 | $60.45 | $60.45 | $60.45 | $57.80 | 30 |
| 2019-07-23 | $60.45 | $60.45 | $60.45 | $60.45 | $57.80 | 0 |
| 2019-07-22 | $60.48 | $60.48 | $60.45 | $60.45 | $57.80 | 800 |
| 2019-07-19 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-18 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-17 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-16 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-15 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-12 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-11 | $56.45 | $56.45 | $56.45 | $56.45 | $53.98 | 0 |
| 2019-07-10 | $56.27 | $56.45 | $56.27 | $56.45 | $53.98 | 800 |
| 2019-07-09 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-07-08 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-07-05 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-07-03 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-07-02 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-07-01 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-28 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-27 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-26 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-25 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-24 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-21 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-19 | $54.56 | $54.56 | $54.56 | $54.56 | $52.16 | 5,266 |
| 2019-06-18 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-17 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-14 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-13 | $54.79 | $54.79 | $54.79 | $54.79 | $52.38 | 0 |
| 2019-06-12 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-06-11 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-06-06 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-06-05 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-06-03 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-31 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 278 |
| 2019-05-30 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-29 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-28 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-24 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-23 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-22 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-21 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-20 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-17 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 162 |
| 2019-05-16 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-15 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-14 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 30 |
| 2019-05-13 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-10 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-09 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-08 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-07 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-06 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-03 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-02 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-05-01 | $54.79 | $54.79 | $54.79 | $54.79 | $52.16 | 0 |
| 2019-04-30 | $54.71 | $54.79 | $54.71 | $54.79 | $52.16 | 290 |
| 2019-04-29 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-25 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-24 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-23 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-22 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-18 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-17 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-15 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 3 |
| 2019-04-12 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-11 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-10 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-09 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-08 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-05 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-04 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-03 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-02 | $49.42 | $49.42 | $49.42 | $49.42 | $47.05 | 0 |
| 2019-04-01 | $49.32 | $49.42 | $49.32 | $49.42 | $47.05 | 500 |
| 2019-03-29 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 3,011 |
| 2019-03-28 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-27 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-26 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-25 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-22 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-21 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-20 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-18 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-14 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-13 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-12 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-11 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-08 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-07 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-06 | $51.03 | $51.03 | $51.03 | $51.03 | $48.59 | 0 |
| 2019-03-05 | $51.92 | $51.92 | $51.03 | $51.03 | $48.59 | 1,050 |
| 2019-03-04 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 0 |
| 2019-03-01 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 0 |
| 2019-02-28 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 0 |
| 2019-02-27 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 0 |
| 2019-02-26 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 0 |
| 2019-02-21 | $51.60 | $51.60 | $51.60 | $51.60 | $49.13 | 200 |
| 2019-02-20 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-15 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-14 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-13 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-12 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-11 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 7 |
| 2019-02-08 | $50.06 | $50.06 | $50.06 | $50.06 | $47.67 | 0 |
| 2019-02-07 | $50.38 | $50.38 | $50.06 | $50.06 | $47.67 | 2,000 |
| 2019-02-06 | $49.87 | $49.87 | $49.87 | $49.87 | $47.48 | 0 |
| 2019-02-05 | $49.87 | $49.87 | $49.87 | $49.87 | $47.48 | 1,000 |
| 2019-02-04 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 1,000 |
| 2019-02-01 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-31 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-30 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-29 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-28 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-25 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-24 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-23 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-18 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 50 |
| 2019-01-17 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-16 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-15 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-14 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-11 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-10 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-09 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 0 |
| 2019-01-08 | $47.15 | $47.15 | $47.15 | $47.15 | $44.89 | 500 |
| 2019-01-07 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2019-01-04 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2019-01-03 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2018-12-27 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2018-12-26 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2018-12-24 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 0 |
| 2018-12-21 | $43.67 | $43.67 | $43.67 | $43.67 | $41.58 | 2,786 |
| 2018-12-20 | $51.22 | $51.22 | $51.22 | $51.22 | $48.77 | 0 |
| 2018-12-18 | $51.22 | $51.22 | $51.22 | $51.22 | $48.77 | 0 |
| 2018-12-14 | $51.22 | $51.22 | $51.22 | $51.22 | $48.77 | 0 |
| 2018-12-13 | $51.22 | $51.22 | $51.22 | $51.22 | $48.77 | 0 |
| 2018-12-12 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-12-11 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-12-10 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-12-07 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-12-04 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-12-03 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-11-30 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 1,207 |
| 2018-11-29 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 0 |
| 2018-11-28 | $51.22 | $51.22 | $51.22 | $51.22 | $48.57 | 130 |
| 2018-11-27 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-26 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-21 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-20 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-19 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-16 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-15 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-14 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-13 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-12 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 0 |
| 2018-11-09 | $51.91 | $51.91 | $51.91 | $51.91 | $49.22 | 190 |
| 2018-11-08 | $52.16 | $52.16 | $52.16 | $52.16 | $49.46 | 300 |
| 2018-11-07 | $52.26 | $52.26 | $52.26 | $52.26 | $49.56 | 4,000 |
| 2018-11-06 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-11-05 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 2,500 |
| 2018-11-02 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-11-01 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-31 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-30 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-29 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-26 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-25 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-24 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-23 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-22 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 5,000 |
| 2018-10-19 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 1,600 |
| 2018-10-18 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-17 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-16 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-15 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 0 |
| 2018-10-12 | $49.20 | $49.20 | $49.20 | $49.20 | $46.65 | 578 |
| 2018-10-11 | $49.54 | $49.54 | $49.54 | $49.54 | $46.98 | 0 |
| 2018-10-10 | $49.71 | $49.71 | $49.54 | $49.54 | $46.98 | 1,400 |
| 2018-10-09 | $50.50 | $50.50 | $50.50 | $50.50 | $47.89 | 0 |
| 2018-10-08 | $50.50 | $50.50 | $50.50 | $50.50 | $47.89 | 0 |
| 2018-10-05 | $50.50 | $50.50 | $50.50 | $50.50 | $47.89 | 600 |
| 2018-10-04 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-10-03 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-10-02 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-10-01 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 80 |
| 2018-09-28 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 38 |
| 2018-09-27 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-26 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-25 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-24 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-21 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-20 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-19 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-18 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-17 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 0 |
| 2018-09-14 | $52.85 | $52.85 | $52.85 | $52.85 | $50.12 | 130 |
| 2018-09-13 | $50.20 | $50.20 | $50.20 | $50.20 | $47.60 | 0 |
| 2018-09-12 | $50.20 | $50.20 | $50.20 | $50.20 | $47.40 | 0 |
| 2018-09-11 | $50.19 | $50.19 | $50.19 | $50.19 | $47.40 | 0 |
| 2018-09-10 | $50.20 | $50.20 | $50.20 | $50.20 | $47.40 | 400 |
| 2018-09-07 | $49.92 | $49.92 | $49.92 | $49.92 | $47.14 | 0 |
| 2018-09-06 | $49.92 | $49.92 | $49.92 | $49.92 | $47.14 | 0 |
| 2018-09-05 | $49.92 | $49.92 | $49.92 | $49.92 | $47.14 | 300 |
| 2018-09-04 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-31 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-30 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-29 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-28 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-27 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-24 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 28 |
| 2018-08-23 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-22 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-21 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-20 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-17 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-16 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-15 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-14 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 5 |
| 2018-08-13 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-10 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 19 |
| 2018-08-09 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-08 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 72 |
| 2018-08-07 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-06 | $48.65 | $48.65 | $48.65 | $48.65 | $45.94 | 0 |
| 2018-08-03 | $48.34 | $48.65 | $48.34 | $48.65 | $45.94 | 512 |
| 2018-08-02 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-08-01 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-31 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-30 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-27 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 45 |
| 2018-07-26 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-25 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-24 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-23 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-20 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-19 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-18 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-17 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-16 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-13 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-12 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-11 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-10 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-09 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-06 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 0 |
| 2018-07-05 | $43.59 | $43.59 | $43.59 | $43.59 | $41.17 | 320 |
| 2018-07-03 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-07-02 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-29 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-28 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-27 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-26 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-25 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-22 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-21 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-20 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 40 |
| 2018-06-19 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 0 |
| 2018-06-18 | $43.23 | $43.23 | $43.23 | $43.23 | $40.82 | 12,950 |
| 2018-06-15 | $43.47 | $43.47 | $43.47 | $43.47 | $41.05 | 4,860 |
| 2018-06-14 | $43.47 | $43.47 | $43.47 | $43.47 | $41.05 | 0 |
| 2018-06-13 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-12 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-11 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-08 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-07 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-06 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-05 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-04 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-06-01 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 0 |
| 2018-05-31 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 761 |
| 2018-05-30 | $43.47 | $43.47 | $43.47 | $43.47 | $40.85 | 1,000 |
| 2018-05-29 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 0 |
| 2018-05-25 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 0 |
| 2018-05-24 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 0 |
| 2018-05-23 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 0 |
| 2018-05-22 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 0 |
| 2018-05-21 | $43.50 | $43.50 | $43.50 | $43.50 | $40.88 | 200 |
| 2018-05-18 | $43.23 | $43.23 | $43.23 | $43.23 | $40.63 | 0 |
| 2018-05-17 | $43.23 | $43.23 | $43.23 | $43.23 | $40.63 | 0 |
| 2018-05-16 | $43.23 | $43.23 | $43.23 | $43.23 | $40.63 | 0 |
| 2018-05-15 | $43.23 | $43.23 | $43.23 | $43.23 | $40.63 | 0 |
| 2018-05-14 | $43.23 | $43.23 | $43.23 | $43.23 | $40.63 | 300 |
| 2018-05-11 | $45.18 | $45.18 | $45.18 | $45.18 | $42.46 | 555 |
| 2018-05-10 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-05-09 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-05-08 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-05-07 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 12 |
| 2018-05-04 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-05-03 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 3,000 |
| 2018-05-02 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-05-01 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 99 |
| 2018-04-30 | $43.67 | $43.67 | $43.67 | $43.67 | $41.05 | 0 |
| 2018-04-27 | $44.26 | $44.26 | $43.67 | $43.67 | $41.05 | 610 |
| 2018-04-26 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-25 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-24 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-23 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-20 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-19 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-18 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-17 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-16 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 43 |
| 2018-04-13 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-12 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-11 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-10 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-09 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-06 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-05 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 26 |
| 2018-04-04 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-03 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-04-02 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-29 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-28 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 55 |
| 2018-03-27 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-26 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-23 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 100 |
| 2018-03-22 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-21 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 0 |
| 2018-03-20 | $42.27 | $42.27 | $42.27 | $42.27 | $39.73 | 3,800 |
| 2018-03-19 | $42.08 | $42.08 | $42.08 | $42.08 | $39.55 | 0 |
| 2018-03-16 | $42.08 | $42.08 | $42.08 | $42.08 | $39.55 | 0 |
| 2018-03-15 | $42.08 | $42.08 | $42.08 | $42.08 | $39.55 | 0 |
| 2018-03-14 | $42.08 | $42.08 | $42.08 | $42.08 | $39.55 | 0 |
| 2018-03-13 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-12 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-09 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-08 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-07 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-06 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 0 |
| 2018-03-05 | $42.08 | $42.08 | $42.08 | $42.08 | $39.31 | 2,000 |
| 2018-03-02 | $44.80 | $44.80 | $44.80 | $44.80 | $41.85 | 0 |
| 2018-03-01 | $44.80 | $44.80 | $44.80 | $44.80 | $41.85 | 3,000 |
| 2018-02-28 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 3,000 |
| 2018-02-27 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-26 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-23 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-22 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-21 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 63 |
| 2018-02-20 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-16 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 0 |
| 2018-02-15 | $49.84 | $49.84 | $49.84 | $49.84 | $46.55 | 2,000 |
| 2018-02-14 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 75 |
| 2018-02-13 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 0 |
| 2018-02-12 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 0 |
| 2018-02-09 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 0 |
| 2018-02-08 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 0 |
| 2018-02-07 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 0 |
| 2018-02-06 | $53.07 | $53.07 | $53.07 | $53.07 | $49.57 | 2,000 |
| 2018-02-05 | $55.86 | $55.86 | $55.86 | $55.86 | $52.17 | 0 |
| 2018-02-02 | $55.86 | $55.86 | $55.86 | $55.86 | $52.17 | 0 |
| 2018-02-01 | $55.86 | $55.86 | $55.86 | $55.86 | $52.17 | 100 |
| 2018-01-31 | $53.21 | $53.21 | $53.21 | $53.21 | $49.70 | 0 |
| 2018-01-30 | $53.21 | $53.21 | $53.21 | $53.21 | $49.70 | 3,500 |
| 2018-01-29 | $53.21 | $53.21 | $53.21 | $53.21 | $49.70 | 0 |
| 2018-01-26 | $53.30 | $53.30 | $53.21 | $53.21 | $49.70 | 200 |
| 2018-01-25 | $51.38 | $51.38 | $51.38 | $51.38 | $47.99 | 0 |
| 2018-01-24 | $51.38 | $51.38 | $51.38 | $51.38 | $47.99 | 0 |
| 2018-01-23 | $51.38 | $51.38 | $51.38 | $51.38 | $47.99 | 500 |
| 2018-01-22 | $51.38 | $51.38 | $51.38 | $51.38 | $47.99 | 100 |
| 2018-01-19 | $50.64 | $50.64 | $50.64 | $50.64 | $47.30 | 0 |
| 2018-01-18 | $50.64 | $50.64 | $50.64 | $50.64 | $47.30 | 0 |
| 2018-01-17 | $50.64 | $50.64 | $50.64 | $50.64 | $47.30 | 100 |
| 2018-01-16 | $51.80 | $51.80 | $51.78 | $51.78 | $48.37 | 200 |
| 2018-01-12 | $55.55 | $55.55 | $55.55 | $55.55 | $51.88 | 0 |
| 2018-01-11 | $55.55 | $55.55 | $55.55 | $55.55 | $51.88 | 0 |
| 2018-01-10 | $55.55 | $55.55 | $55.55 | $55.55 | $51.88 | 200 |
| 2018-01-09 | $53.02 | $53.02 | $53.02 | $53.02 | $49.53 | 0 |
| 2018-01-08 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2018-01-05 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2018-01-04 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2018-01-03 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2018-01-02 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-29 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-28 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-27 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-26 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-22 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-21 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-20 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-19 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-18 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-15 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 531 |
| 2017-12-14 | $53.22 | $53.22 | $53.22 | $53.22 | $49.71 | 0 |
| 2017-12-13 | $53.22 | $53.22 | $53.22 | $53.22 | $49.48 | 0 |
| 2017-12-12 | $53.22 | $53.22 | $53.22 | $53.22 | $49.48 | 0 |
| 2017-12-11 | $53.22 | $53.22 | $53.22 | $53.22 | $49.48 | 0 |
| 2017-12-08 | $53.22 | $53.22 | $53.22 | $53.22 | $49.48 | 0 |
| 2017-12-07 | $53.22 | $53.22 | $53.22 | $53.22 | $49.48 | 200 |
| 2017-12-06 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 0 |
| 2017-12-05 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 0 |
| 2017-12-04 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 0 |
| 2017-12-01 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 0 |
| 2017-11-30 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 1,346 |
| 2017-11-29 | $51.69 | $51.69 | $51.69 | $51.69 | $48.06 | 0 |
| 2017-11-28 | $51.73 | $51.73 | $51.69 | $51.69 | $48.06 | 2,200 |
| 2017-11-27 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-24 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-22 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-21 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-20 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-17 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-16 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-15 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-14 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-13 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-10 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-09 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-08 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-07 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-06 | $47.55 | $47.55 | $47.55 | $47.55 | $44.21 | 0 |
| 2017-11-03 | $47.52 | $47.55 | $47.52 | $47.55 | $44.21 | 300 |
| 2017-11-02 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 14 |
| 2017-11-01 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-31 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-30 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-27 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-26 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-25 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-24 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-23 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-20 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 39 |
| 2017-10-19 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-18 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-17 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-16 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-13 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-12 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-11 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-10 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-09 | $43.36 | $43.36 | $43.36 | $43.36 | $40.31 | 0 |
| 2017-10-06 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-05 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-04 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-03 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-10-02 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-29 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-28 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-27 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-26 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 4 |
| 2017-09-25 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-22 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-21 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-20 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-19 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-18 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-15 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-14 | $43.55 | $43.55 | $43.55 | $43.55 | $40.49 | 0 |
| 2017-09-13 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-12 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-11 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-08 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-07 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-06 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-05 | $43.55 | $43.55 | $43.55 | $43.55 | $40.27 | 0 |
| 2017-09-01 | $43.94 | $43.94 | $43.55 | $43.55 | $40.27 | 300 |
| 2017-08-31 | $43.10 | $43.10 | $43.10 | $43.10 | $39.85 | 0 |
| 2017-08-30 | $43.05 | $43.10 | $43.05 | $43.10 | $39.85 | 800 |
| 2017-08-29 | $42.49 | $42.49 | $42.49 | $42.49 | $39.29 | 0 |
| 2017-08-28 | $42.30 | $42.49 | $42.30 | $42.49 | $39.29 | 400 |
| 2017-08-25 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-24 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-23 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-22 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-21 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-18 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-17 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-16 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-15 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-14 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-11 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-10 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-09 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-08 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-07 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-04 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-03 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-02 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-08-01 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-31 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-28 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-27 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-26 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 47 |
| 2017-07-25 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-24 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 10 |
| 2017-07-21 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-20 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-19 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-18 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-17 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-14 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-13 | $43.70 | $43.70 | $43.70 | $43.70 | $40.41 | 0 |
| 2017-07-12 | $44.33 | $44.34 | $43.70 | $43.70 | $40.41 | 5,000 |
| 2017-07-11 | $45.32 | $45.32 | $45.32 | $45.32 | $41.91 | 0 |
| 2017-07-10 | $45.32 | $45.32 | $45.32 | $45.32 | $41.91 | 0 |
| 2017-07-07 | $45.32 | $45.32 | $45.32 | $45.32 | $41.91 | 66 |
| 2017-07-06 | $45.32 | $45.32 | $45.32 | $45.32 | $41.91 | 116 |
| 2017-07-05 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 0 |
| 2017-07-03 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 0 |
| 2017-06-30 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 906 |
| 2017-06-29 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 0 |
| 2017-06-28 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 0 |
| 2017-06-27 | $47.14 | $47.14 | $47.14 | $47.14 | $43.58 | 10,000 |
| 2017-06-26 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-23 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-22 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-21 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-20 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-19 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-16 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-15 | $41.16 | $41.16 | $41.16 | $41.16 | $38.06 | 0 |
| 2017-06-14 | $40.71 | $41.26 | $40.71 | $41.16 | $38.06 | 10,000 |
| 2017-06-13 | $40.51 | $40.51 | $40.51 | $40.51 | $37.45 | 173 |
| 2017-06-12 | $39.85 | $39.85 | $39.85 | $39.85 | $36.64 | 0 |
| 2017-06-09 | $39.85 | $39.85 | $39.85 | $39.85 | $36.64 | 1,300 |
| 2017-06-08 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 200 |
| 2017-06-07 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 100 |
| 2017-06-06 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 200 |
| 2017-06-05 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 100 |
| 2017-06-02 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 446 |
| 2017-06-01 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 300 |
| 2017-05-31 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 600 |
| 2017-05-30 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 800 |
| 2017-05-26 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 900 |
| 2017-05-25 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 800 |
| 2017-05-24 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 900 |
| 2017-05-23 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 600 |
| 2017-05-22 | $36.28 | $36.28 | $36.28 | $36.28 | $33.35 | 0 |
| 2017-05-19 | $36.29 | $36.29 | $36.28 | $36.28 | $33.35 | 500 |
| 2017-05-18 | $37.63 | $37.63 | $37.63 | $37.63 | $34.60 | 0 |
| 2017-05-17 | $37.63 | $37.63 | $37.63 | $37.63 | $34.60 | 1 |
| 2017-05-16 | $37.63 | $37.63 | $37.63 | $37.63 | $34.60 | 500 |
| 2017-05-15 | $36.91 | $36.91 | $36.91 | $36.91 | $33.93 | 0 |
| 2017-05-12 | $36.91 | $36.91 | $36.91 | $36.91 | $33.93 | 0 |
| 2017-05-11 | $36.91 | $36.91 | $36.91 | $36.91 | $33.93 | 2,800 |
| 2017-05-10 | $35.10 | $35.27 | $35.10 | $35.21 | $32.37 | 1,540 |
| 2017-05-09 | $34.50 | $35.00 | $34.50 | $35.00 | $32.18 | 600 |
| 2017-05-08 | $34.06 | $34.58 | $34.06 | $34.58 | $31.80 | 600 |
| 2017-05-05 | $33.59 | $33.59 | $33.59 | $33.59 | $30.88 | 0 |
| 2017-05-04 | $33.59 | $33.59 | $33.59 | $33.59 | $30.88 | 0 |
| 2017-05-03 | $33.59 | $33.59 | $33.59 | $33.59 | $30.88 | 0 |
| 2017-05-02 | $33.59 | $33.59 | $33.59 | $33.59 | $30.88 | 6,000 |
| 2017-05-01 | $33.77 | $33.77 | $32.16 | $32.16 | $29.57 | 1,212 |
| 2017-04-28 | $32.18 | $32.18 | $32.18 | $32.18 | $29.58 | 800 |
| 2017-04-27 | $31.92 | $33.16 | $31.92 | $32.18 | $29.58 | 20,450 |
| 2017-04-26 | $35.70 | $35.70 | $27.22 | $30.26 | $27.82 | 19,600 |
| 2017-04-25 | $44.05 | $44.05 | $43.77 | $43.77 | $40.24 | 5,000 |
| 2017-04-24 | $47.34 | $47.34 | $47.34 | $47.34 | $43.52 | 0 |
| 2017-04-21 | $47.34 | $47.34 | $47.34 | $47.34 | $43.52 | 4,000 |
| 2017-04-20 | $42.77 | $43.44 | $42.77 | $43.07 | $39.60 | 102,500 |
| 2017-04-19 | $47.28 | $47.28 | $47.28 | $47.28 | $43.46 | 100 |
| 2017-04-18 | $47.28 | $47.28 | $47.28 | $47.28 | $43.46 | 800 |
| 2017-04-17 | $47.19 | $47.28 | $47.19 | $47.28 | $43.46 | 3,300 |
| 2017-04-13 | $48.68 | $48.68 | $48.68 | $48.68 | $44.75 | 3,400 |
| 2017-04-12 | $52.06 | $52.06 | $52.06 | $52.06 | $47.86 | 0 |
| 2017-04-11 | $52.06 | $52.06 | $52.06 | $52.06 | $47.86 | 0 |
| 2017-04-10 | $52.06 | $52.06 | $52.06 | $52.06 | $47.86 | 0 |
| 2017-04-07 | $52.06 | $52.06 | $52.06 | $52.06 | $47.86 | 0 |
| 2017-04-06 | $52.06 | $52.06 | $52.06 | $52.06 | $47.86 | 0 |
| 2017-04-05 | $52.00 | $52.06 | $52.00 | $52.06 | $47.86 | 3,200 |
| 2017-04-04 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-04-03 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-31 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-30 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-29 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-28 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-27 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 200 |
| 2017-03-24 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-23 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-22 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-21 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-20 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-17 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-16 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-15 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-14 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-13 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-10 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-09 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-08 | $51.67 | $51.67 | $51.67 | $51.67 | $47.50 | 0 |
| 2017-03-07 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-03-06 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-03-03 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-03-02 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-03-01 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 3 |
| 2017-02-28 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-02-27 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-02-24 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 0 |
| 2017-02-23 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 710 |
| 2017-02-22 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 1,700 |
| 2017-02-21 | $51.67 | $51.67 | $51.67 | $51.67 | $47.29 | 2,800 |
| 2017-02-17 | $49.39 | $52.06 | $49.39 | $51.67 | $47.29 | 14,000 |
| 2017-02-16 | $46.64 | $46.64 | $46.64 | $46.64 | $42.69 | 0 |
| 2017-02-15 | $46.64 | $46.64 | $46.64 | $46.64 | $42.69 | 0 |
| 2017-02-14 | $46.64 | $46.64 | $46.64 | $46.64 | $42.69 | 1,300 |
| 2017-02-13 | $46.13 | $46.15 | $46.13 | $46.15 | $42.24 | 1,300 |
| 2017-02-10 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-09 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-08 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-07 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-06 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-03 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-02 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-02-01 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-31 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 400 |
| 2017-01-30 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 3,000 |
| 2017-01-27 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 4,400 |
| 2017-01-26 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 2,300 |
| 2017-01-25 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 100 |
| 2017-01-24 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 500 |
| 2017-01-23 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-20 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-19 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-18 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-17 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-13 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-12 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-11 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 300 |
| 2017-01-10 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-09 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 700 |
| 2017-01-06 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 660 |
| 2017-01-05 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 500 |
| 2017-01-04 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2017-01-03 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 21 |
| 2016-12-30 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-29 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-28 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-27 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-23 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-22 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-21 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 41 |
| 2016-12-20 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-19 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 600 |
| 2016-12-16 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 464 |
| 2016-12-15 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 3,800 |
| 2016-12-14 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-13 | $45.25 | $45.25 | $45.25 | $45.25 | $41.42 | 0 |
| 2016-12-12 | $45.25 | $45.25 | $45.25 | $45.25 | $41.22 | 200 |
| 2016-12-09 | $45.25 | $45.25 | $45.25 | $45.25 | $41.22 | 600 |
| 2016-12-08 | $45.25 | $45.25 | $45.25 | $45.25 | $41.22 | 800 |
| 2016-12-07 | $45.25 | $45.25 | $45.25 | $45.25 | $41.22 | 2,075 |
| 2016-12-06 | $45.08 | $45.08 | $45.08 | $45.08 | $41.06 | 0 |
| 2016-12-05 | $45.08 | $45.08 | $45.08 | $45.08 | $41.06 | 600 |
| 2016-12-02 | $45.08 | $45.08 | $45.08 | $45.08 | $41.06 | 1,000 |
| 2016-12-01 | $45.08 | $45.08 | $45.08 | $45.08 | $41.06 | 1,400 |
| 2016-11-30 | $45.04 | $45.08 | $45.04 | $45.08 | $41.06 | 46,012 |
| 2016-11-29 | $43.03 | $43.03 | $43.03 | $43.03 | $39.20 | 0 |
| 2016-11-28 | $43.03 | $43.03 | $43.03 | $43.03 | $39.20 | 1,200 |
| 2016-11-25 | $43.03 | $43.03 | $43.03 | $43.03 | $39.20 | 0 |
| 2016-11-23 | $43.03 | $43.03 | $43.03 | $43.03 | $39.20 | 1,250 |
| 2016-11-22 | $41.47 | $41.47 | $41.47 | $41.47 | $37.77 | 0 |
| 2016-11-21 | $41.47 | $41.47 | $41.47 | $41.47 | $37.77 | 0 |
| 2016-11-18 | $41.59 | $41.59 | $41.47 | $41.47 | $37.77 | 1,250 |
| 2016-11-17 | $38.91 | $38.91 | $38.91 | $38.91 | $35.44 | 11,050 |
| 2016-11-16 | $38.91 | $38.91 | $38.91 | $38.91 | $35.44 | 300 |
| 2016-11-15 | $38.91 | $38.91 | $38.91 | $38.91 | $35.44 | 0 |
| 2016-11-14 | $38.99 | $38.99 | $38.91 | $38.91 | $35.44 | 1,250 |
| 2016-11-11 | $39.34 | $39.34 | $37.41 | $37.41 | $34.07 | 6,379 |
| 2016-11-10 | $38.92 | $38.92 | $38.92 | $38.92 | $35.45 | 15,905 |
| 2016-11-09 | $38.92 | $38.92 | $38.92 | $38.92 | $35.45 | 0 |
| 2016-11-08 | $38.92 | $38.92 | $38.92 | $38.92 | $35.45 | 9,000 |
| 2016-11-07 | $38.84 | $38.84 | $38.21 | $38.21 | $34.81 | 76,500 |
| 2016-11-04 | $37.69 | $37.69 | $37.67 | $37.67 | $34.31 | 2,500 |
| 2016-11-03 | $37.91 | $37.91 | $37.88 | $37.88 | $34.50 | 1,000 |
| 2016-11-02 | $39.64 | $39.64 | $39.64 | $39.64 | $36.11 | 1,500 |
| 2016-11-01 | $39.64 | $39.64 | $39.64 | $39.64 | $36.11 | 0 |
| 2016-10-31 | $39.64 | $39.64 | $39.64 | $39.64 | $36.11 | 0 |
| 2016-10-28 | $39.64 | $39.64 | $39.64 | $39.64 | $36.11 | 1,500 |
| 2016-10-27 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-26 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 40,000 |
| 2016-10-25 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-24 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-21 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-20 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-19 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-18 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 900 |
| 2016-10-17 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 0 |
| 2016-10-14 | $40.12 | $40.12 | $40.12 | $40.12 | $36.55 | 2,510 |
| 2016-10-13 | $39.58 | $39.58 | $39.58 | $39.58 | $36.05 | 0 |
| 2016-10-12 | $39.58 | $39.58 | $39.58 | $39.58 | $36.05 | 200 |
| 2016-10-11 | $39.57 | $39.58 | $39.57 | $39.58 | $36.05 | 2,100 |
| 2016-10-10 | $38.90 | $38.90 | $38.90 | $38.90 | $35.43 | 1,500 |
| 2016-10-07 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 1,000 |
| 2016-10-06 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 1,900 |
| 2016-10-05 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 2,431 |
| 2016-10-04 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 0 |
| 2016-10-03 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 0 |
| 2016-09-30 | $45.70 | $45.70 | $45.70 | $45.70 | $41.63 | 0 |
| 2016-09-29 | $45.62 | $45.70 | $45.62 | $45.70 | $41.63 | 2,067 |
| 2016-09-28 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 0 |
| 2016-09-27 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 900 |
| 2016-09-26 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 4 |
| 2016-09-23 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 9 |
| 2016-09-22 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 0 |
| 2016-09-21 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 36 |
| 2016-09-20 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 0 |
| 2016-09-19 | $45.31 | $45.31 | $45.31 | $45.31 | $41.27 | 2,000 |
| 2016-09-16 | $46.06 | $46.06 | $46.06 | $46.06 | $41.96 | 0 |
| 2016-09-15 | $46.06 | $46.06 | $46.06 | $46.06 | $41.96 | 0 |
| 2016-09-14 | $46.06 | $46.06 | $46.06 | $46.06 | $41.96 | 0 |
| 2016-09-13 | $46.06 | $46.06 | $46.06 | $46.06 | $41.96 | 0 |
| 2016-09-12 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-09-09 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 600 |
| 2016-09-08 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-09-07 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-09-06 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 800 |
| 2016-09-02 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-09-01 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-31 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 200 |
| 2016-08-30 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-29 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-26 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-25 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-24 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-23 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-22 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-19 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 800 |
| 2016-08-18 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-17 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-16 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 0 |
| 2016-08-15 | $46.06 | $46.06 | $46.06 | $46.06 | $41.77 | 128 |
| 2016-08-12 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 1,200 |
| 2016-08-11 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-10 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-09 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-08 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-05 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-04 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-08-03 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 2,100 |
| 2016-08-02 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 12 |
| 2016-08-01 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-29 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 500 |
| 2016-07-28 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 300 |
| 2016-07-27 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-26 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-25 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 1,000 |
| 2016-07-22 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-21 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-20 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-19 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 62 |
| 2016-07-18 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-15 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-14 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-13 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-12 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-11 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-08 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-07 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-06 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-05 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-07-01 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-30 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-29 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-28 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-27 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-24 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-23 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 27 |
| 2016-06-22 | $43.86 | $43.86 | $43.86 | $43.86 | $39.77 | 0 |
| 2016-06-21 | $43.83 | $43.93 | $43.82 | $43.86 | $39.77 | 3,516 |
| 2016-06-20 | $45.35 | $45.35 | $45.35 | $45.35 | $41.13 | 0 |
| 2016-06-17 | $45.35 | $45.35 | $45.35 | $45.35 | $41.13 | 0 |
| 2016-06-16 | $45.35 | $45.35 | $45.35 | $45.35 | $41.13 | 700 |
| 2016-06-15 | $41.90 | $41.90 | $41.90 | $41.90 | $37.99 | 0 |
| 2016-06-14 | $41.90 | $41.90 | $41.90 | $41.90 | $37.99 | 209 |
| 2016-06-13 | $41.90 | $41.90 | $41.90 | $41.90 | $37.99 | 100 |
| 2016-06-10 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-06-09 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 400 |
| 2016-06-08 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 1,700 |
| 2016-06-07 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-06-06 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-06-03 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-06-02 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-06-01 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-31 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-27 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 54 |
| 2016-05-26 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-25 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-24 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-23 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-20 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-19 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-18 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-17 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-16 | $41.90 | $41.90 | $41.90 | $41.90 | $37.80 | 0 |
| 2016-05-13 | $41.89 | $41.90 | $41.89 | $41.90 | $37.80 | 10,000 |
| 2016-05-12 | $43.96 | $43.96 | $43.96 | $43.96 | $39.66 | 0 |
| 2016-05-11 | $43.96 | $43.96 | $43.96 | $43.96 | $39.66 | 0 |
| 2016-05-10 | $43.93 | $43.97 | $43.93 | $43.96 | $39.66 | 21,884 |
| 2016-05-09 | $43.97 | $43.99 | $43.97 | $43.97 | $39.67 | 4,500 |
| 2016-05-06 | $44.46 | $44.46 | $44.46 | $44.46 | $40.12 | 0 |
| 2016-05-05 | $44.46 | $44.46 | $44.46 | $44.46 | $40.12 | 2,800 |
| 2016-05-04 | $44.47 | $44.47 | $44.46 | $44.46 | $40.12 | 3,500 |
| 2016-05-03 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-05-02 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-29 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-28 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-27 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-26 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-25 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-22 | $44.91 | $44.91 | $44.91 | $44.91 | $40.52 | 0 |
| 2016-04-21 | $44.92 | $44.92 | $44.91 | $44.91 | $40.52 | 200 |
| 2016-04-20 | $42.10 | $42.10 | $42.10 | $42.10 | $37.98 | 0 |
| 2016-04-19 | $42.10 | $42.10 | $42.10 | $42.10 | $37.98 | 0 |
| 2016-04-18 | $42.10 | $42.10 | $42.10 | $42.10 | $37.98 | 0 |
| 2016-04-15 | $42.10 | $42.10 | $42.10 | $42.10 | $37.98 | 0 |
| 2016-04-14 | $42.10 | $42.10 | $42.10 | $42.10 | $37.98 | 0 |
| 2016-04-13 | $42.01 | $42.10 | $42.01 | $42.10 | $37.98 | 3,600 |
| 2016-04-12 | $41.18 | $41.18 | $41.18 | $41.18 | $37.15 | 1,400 |
| 2016-04-11 | $41.18 | $41.18 | $41.18 | $41.18 | $37.15 | 4,900 |
| 2016-04-08 | $38.40 | $38.40 | $38.40 | $38.40 | $34.65 | 0 |
| 2016-04-07 | $38.40 | $38.40 | $38.40 | $38.40 | $34.65 | 0 |
| 2016-04-06 | $38.40 | $38.40 | $38.40 | $38.40 | $34.65 | 0 |
| 2016-04-05 | $38.40 | $38.40 | $38.40 | $38.40 | $34.65 | 300 |
| 2016-04-04 | $39.34 | $39.34 | $39.34 | $39.34 | $35.49 | 135 |
| 2016-04-01 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 0 |
| 2016-03-31 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 29 |
| 2016-03-30 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 0 |
| 2016-03-29 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 0 |
| 2016-03-28 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 0 |
| 2016-03-24 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 0 |
| 2016-03-23 | $37.63 | $37.63 | $37.63 | $37.63 | $33.95 | 1,000 |
| 2016-03-22 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 5 |
| 2016-03-21 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 0 |
| 2016-03-18 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 0 |
| 2016-03-17 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 0 |
| 2016-03-16 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 0 |
| 2016-03-15 | $40.07 | $40.07 | $40.07 | $40.07 | $36.15 | 1,005 |
| 2016-03-14 | $40.47 | $40.47 | $40.47 | $40.47 | $36.51 | 1,000 |
| 2016-03-11 | $40.68 | $40.68 | $40.68 | $40.68 | $36.70 | 1,500 |
| 2016-03-10 | $39.85 | $39.85 | $39.85 | $39.85 | $35.95 | 0 |
| 2016-03-09 | $39.85 | $39.85 | $39.85 | $39.85 | $35.95 | 3,000 |
| 2016-03-08 | $39.85 | $39.85 | $39.85 | $39.85 | $35.77 | 1,300 |
| 2016-03-07 | $40.71 | $40.71 | $40.71 | $40.71 | $36.54 | 1,600 |
| 2016-03-04 | $40.43 | $40.43 | $40.43 | $40.43 | $36.29 | 1,600 |
| 2016-03-03 | $39.90 | $40.06 | $39.90 | $40.06 | $35.97 | 1,200 |
| 2016-03-02 | $38.54 | $39.05 | $38.19 | $39.05 | $35.06 | 15,000 |
| 2016-03-01 | $36.67 | $37.69 | $36.67 | $37.68 | $33.83 | 11,300 |
| 2016-02-29 | $35.36 | $35.36 | $35.36 | $35.36 | $31.74 | 0 |
| 2016-02-26 | $35.87 | $35.87 | $35.36 | $35.36 | $31.74 | 1,500 |
| 2016-02-25 | $35.52 | $35.52 | $35.52 | $35.52 | $31.88 | 0 |
| 2016-02-24 | $36.09 | $36.09 | $35.52 | $35.52 | $31.88 | 6,000 |
| 2016-02-23 | $36.28 | $36.36 | $36.28 | $36.36 | $32.64 | 2,000 |
| 2016-02-22 | $37.69 | $37.69 | $37.69 | $37.69 | $33.83 | 2,000 |
| 2016-02-19 | $36.73 | $36.73 | $36.73 | $36.73 | $32.97 | 0 |
| 2016-02-18 | $36.73 | $36.73 | $36.73 | $36.73 | $32.97 | 3,400 |
| 2016-02-17 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-16 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-12 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-11 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-10 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-09 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-08 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-05 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-04 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-03 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 12 |
| 2016-02-02 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-02-01 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-29 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-28 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-27 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-26 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 70 |
| 2016-01-25 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-22 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 27 |
| 2016-01-21 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-20 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-19 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-15 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-14 | $35.03 | $35.03 | $35.03 | $35.03 | $31.45 | 0 |
| 2016-01-13 | $35.03 | $35.04 | $35.03 | $35.03 | $31.45 | 1,408 |
| 2016-01-12 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-11 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-08 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-07 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-06 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-05 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2016-01-04 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-31 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-30 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 5 |
| 2015-12-29 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-28 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-24 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-23 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-22 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-21 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-18 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-17 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-16 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-15 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-14 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 0 |
| 2015-12-11 | $39.96 | $39.96 | $39.96 | $39.96 | $35.87 | 1,000 |
| 2015-12-10 | $39.99 | $39.99 | $39.96 | $39.96 | $35.69 | 1,000 |
| 2015-12-09 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-08 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-07 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-04 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-03 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-02 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-12-01 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-30 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-27 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-25 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-24 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-23 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-20 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-19 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-18 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 3 |
| 2015-11-17 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-16 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-13 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 3 |
| 2015-11-12 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-11 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 0 |
| 2015-11-10 | $42.96 | $42.96 | $42.96 | $42.96 | $38.37 | 115 |
| 2015-11-09 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-11-06 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-11-05 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-11-04 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-11-03 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-11-02 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-10-30 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-10-29 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 0 |
| 2015-10-28 | $43.56 | $43.56 | $43.56 | $43.56 | $38.91 | 100 |
| 2015-10-27 | $44.47 | $44.47 | $44.47 | $44.47 | $39.72 | 0 |
| 2015-10-26 | $44.47 | $44.47 | $44.47 | $44.47 | $39.72 | 0 |
| 2015-10-23 | $44.47 | $44.47 | $44.47 | $44.47 | $39.72 | 0 |
| 2015-10-22 | $44.47 | $44.47 | $44.47 | $44.47 | $39.72 | 0 |
| 2015-10-21 | $44.47 | $44.47 | $44.47 | $44.47 | $39.72 | 2,446 |
| 2015-10-20 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-19 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-16 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-15 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 4 |
| 2015-10-14 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-13 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-12 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-09 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-08 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-07 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-06 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-05 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-02 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-10-01 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-30 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-29 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-28 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-25 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-24 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-23 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 12 |
| 2015-09-22 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 9 |
| 2015-09-21 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-18 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-17 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-16 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-15 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-14 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-11 | $41.56 | $41.93 | $41.56 | $41.93 | $37.45 | 0 |
| 2015-09-10 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 18 |
| 2015-09-09 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 9 |
| 2015-09-08 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-09-04 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-09-03 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-09-02 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-09-01 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-31 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-28 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-27 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-26 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-25 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
| 2015-08-24 | $41.56 | $41.93 | $41.56 | $41.93 | $37.29 | 0 |
Equitable Group Inc (EQGPF) News Headlines
.jpg)
Equitable to use funds from reinsurance deal to boost AllianceBernstein stake
None
reuters.com Feb. 24, 2025Recent Equitable Group Inc (EQGPF) News
Similar Companies to Equitable Group Inc (EQGPF) 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 | -- | -- | -- |