Fosun International Ltd (FOSUY) Exchange: PINK
Data as of May 2, 2025
$12.66 ($-0.15) -1.17%
Fosun International Ltd - Daily Information
Click for more stock information on Fosun International Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.66 |
| Previous Close | $12.66 |
| High | $12.66 |
| Low | $12.66 |
| Adjusted Open | $12.66 |
| Previous Adjusted Close | $12.66 |
| Adjusted High | $12.66 |
| Adjusted Low | $12.66 |
About Fosun International Ltd (FOSUY)
Fosun International Ltd ADR
Invest in Fosun International Ltd (FOSUY)
Historical Stock Data for Fosun International Ltd (FOSUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 271 |
| 2025-05-01 | $11.35 | $12.81 | $11.35 | $12.81 | $12.81 | 1,427 |
| 2025-04-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 54 |
| 2025-04-29 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2025-04-28 | $12.60 | $12.60 | $11.88 | $11.88 | $11.88 | 1,859 |
| 2025-04-25 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 334 |
| 2025-04-24 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 23 |
| 2025-04-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2025-04-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 229 |
| 2025-04-21 | $14.39 | $14.39 | $12.83 | $12.83 | $12.83 | 356 |
| 2025-04-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 45 |
| 2025-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 22 |
| 2025-04-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2025-04-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 102 |
| 2025-04-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 278 |
| 2025-04-10 | $12.09 | $12.09 | $11.18 | $11.18 | $11.18 | 8,836 |
| 2025-04-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 39 |
| 2025-04-08 | $12.50 | $13.00 | $12.04 | $13.00 | $13.00 | 479 |
| 2025-04-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 345 |
| 2025-04-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 202 |
| 2025-04-03 | $14.31 | $14.61 | $14.31 | $14.61 | $14.61 | 365 |
| 2025-04-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 2 |
| 2025-04-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-03-31 | $13.97 | $14.05 | $13.97 | $14.05 | $14.05 | 1,358 |
| 2025-03-28 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2025-03-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2025-03-26 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 80 |
| 2025-03-25 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 8 |
| 2025-03-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2025-03-21 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2025-03-20 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2025-03-19 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 173 |
| 2025-03-18 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 803 |
| 2025-03-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 500 |
| 2025-03-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2025-03-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 58 |
| 2025-03-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 7 |
| 2025-03-11 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 295 |
| 2025-03-10 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 3 |
| 2025-03-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 26 |
| 2025-03-06 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 1 |
| 2025-03-05 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2 |
| 2025-03-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 217 |
| 2025-03-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 117 |
| 2025-02-28 | $14.38 | $14.51 | $13.20 | $14.51 | $14.51 | 2,563 |
| 2025-02-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 3 |
| 2025-02-26 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 806 |
| 2025-02-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2025-02-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 223 |
| 2025-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2025-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2025-02-19 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 198 |
| 2025-02-18 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 923 |
| 2025-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 113 |
| 2025-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 401 |
| 2025-02-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 1 |
| 2025-02-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 184 |
| 2025-02-10 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 59 |
| 2025-02-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 1,918 |
| 2025-02-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 333 |
| 2025-02-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-02-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 51 |
| 2025-02-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 34 |
| 2025-01-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-01-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1 |
| 2025-01-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 104 |
| 2025-01-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 21 |
| 2025-01-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 36 |
| 2025-01-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 526 |
| 2025-01-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 252 |
| 2025-01-22 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 359 |
| 2025-01-21 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 4 |
| 2025-01-17 | $13.40 | $13.86 | $13.40 | $13.86 | $13.86 | 1,299 |
| 2025-01-16 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,162 |
| 2025-01-15 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 1,398 |
| 2025-01-14 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2025-01-13 | $12.89 | $13.32 | $12.89 | $13.32 | $13.32 | 3,667 |
| 2025-01-10 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 415 |
| 2025-01-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 174 |
| 2025-01-07 | $12.45 | $15.60 | $12.45 | $14.81 | $14.81 | 4,789 |
| 2025-01-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 2 |
| 2025-01-03 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 11 |
| 2025-01-02 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-12-31 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-12-30 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2024-12-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 2,000 |
| 2024-12-26 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 5 |
| 2024-12-24 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 1 |
| 2024-12-23 | $15.20 | $15.22 | $14.96 | $15.22 | $15.22 | 441 |
| 2024-12-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 45 |
| 2024-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 840 |
| 2024-12-18 | $15.40 | $16.23 | $15.40 | $16.23 | $16.23 | 347 |
| 2024-12-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 202 |
| 2024-12-16 | $15.10 | $15.10 | $13.24 | $13.24 | $13.24 | 477 |
| 2024-12-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 93 |
| 2024-12-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-12-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 93 |
| 2024-12-10 | $14.40 | $14.40 | $13.90 | $13.90 | $13.90 | 677 |
| 2024-12-09 | $16.24 | $16.24 | $15.55 | $15.55 | $15.55 | 1,248 |
| 2024-12-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 16 |
| 2024-12-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2024-12-04 | $13.80 | $15.40 | $13.80 | $15.40 | $15.40 | 1,144 |
| 2024-12-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2024-12-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 39 |
| 2024-11-27 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 8 |
| 2024-11-26 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 1,206 |
| 2024-11-25 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 772 |
| 2024-11-22 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2024-11-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 6 |
| 2024-11-20 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 12,094 |
| 2024-11-19 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 159 |
| 2024-11-18 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 717 |
| 2024-11-15 | $13.74 | $13.74 | $13.66 | $13.66 | $13.66 | 10,689 |
| 2024-11-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1,358 |
| 2024-11-13 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 118 |
| 2024-11-12 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-11 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-08 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-06 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-05 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-11-04 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 117 |
| 2024-11-01 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2024-10-31 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2024-10-30 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2024-10-29 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4 |
| 2024-10-28 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 4 |
| 2024-10-25 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,000 |
| 2024-10-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-23 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-22 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,500 |
| 2024-10-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1 |
| 2024-10-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2024-10-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 1,001 |
| 2024-10-16 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 100 |
| 2024-10-15 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-14 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-09 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-08 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-10-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 32 |
| 2024-10-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-09-30 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-09-27 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-09-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 74 |
| 2024-09-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 12 |
| 2024-09-24 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 42 |
| 2024-09-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 135 |
| 2024-09-20 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 1,022 |
| 2024-09-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 10 |
| 2024-09-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 4 |
| 2024-09-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 2 |
| 2024-09-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-09-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 104 |
| 2024-09-04 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-09-03 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-08-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-08-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 162 |
| 2024-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-08-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-08-26 | $12.98 | $12.98 | $12.45 | $12.45 | $12.45 | 201 |
| 2024-08-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 16 |
| 2024-08-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3 |
| 2024-08-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-14 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-13 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-08-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 7 |
| 2024-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2024-08-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 43 |
| 2024-08-07 | $12.45 | $12.80 | $12.45 | $12.80 | $12.80 | 1,087 |
| 2024-08-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 978 |
| 2024-08-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5 |
| 2024-08-02 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 3 |
| 2024-08-01 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-07-31 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 7 |
| 2024-07-30 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 31 |
| 2024-07-29 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 252 |
| 2024-07-26 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 371 |
| 2024-07-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2024-07-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 5 |
| 2024-07-23 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 502 |
| 2024-07-22 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 107 |
| 2024-07-19 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2024-07-18 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2024-07-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 33 |
| 2024-07-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 27 |
| 2024-07-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2024-07-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 125 |
| 2024-07-11 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 111 |
| 2024-07-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 62 |
| 2024-07-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 5 |
| 2024-07-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-07-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-07-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1 |
| 2024-07-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-07-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 27 |
| 2024-06-28 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 9 |
| 2024-06-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 123 |
| 2024-06-26 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 53 |
| 2024-06-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 100 |
| 2024-06-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-21 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1 |
| 2024-06-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-13 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1 |
| 2024-06-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.41 | 0 |
| 2024-06-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.41 | 1 |
| 2024-06-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.41 | 0 |
| 2024-06-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-06-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 78 |
| 2024-06-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-30 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 6 |
| 2024-05-29 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-22 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 2 |
| 2024-05-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-13 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-08 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1 |
| 2024-05-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-06 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-05-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-30 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-29 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-24 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-22 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-17 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 3 |
| 2024-04-16 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-15 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 6 |
| 2024-04-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 1 |
| 2024-04-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-09 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-08 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 97 |
| 2024-04-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 2 |
| 2024-04-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-04-01 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 21 |
| 2024-03-28 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-22 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-21 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2024-03-18 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 21 |
| 2024-03-15 | $14.30 | $14.53 | $14.30 | $14.53 | $14.53 | 3,667 |
| 2024-03-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 17 |
| 2024-03-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 17 |
| 2024-03-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 135 |
| 2024-03-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 6 |
| 2024-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 29 |
| 2024-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 12 |
| 2024-03-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 12 |
| 2024-03-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2024-03-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4 |
| 2024-03-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2024-02-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-16 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-15 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-13 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2024-02-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-09 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 3 |
| 2024-02-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-02-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2024-01-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1 |
| 2024-01-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2024-01-22 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 30 |
| 2024-01-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2 |
| 2024-01-18 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2024-01-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2024-01-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 10 |
| 2024-01-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-01-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2024-01-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 1 |
| 2024-01-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 115 |
| 2024-01-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-01-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 5 |
| 2024-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 1 |
| 2024-01-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-12-29 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 124 |
| 2023-12-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 3 |
| 2023-12-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2023-12-26 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 25 |
| 2023-12-22 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-21 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 13 |
| 2023-12-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-19 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-18 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-15 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-14 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2023-12-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2023-12-12 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 15 |
| 2023-12-11 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 2 |
| 2023-12-08 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 106 |
| 2023-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-12-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3 |
| 2023-12-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 102 |
| 2023-12-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-30 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 5 |
| 2023-11-27 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-24 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1 |
| 2023-11-22 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1 |
| 2023-11-20 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-17 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-15 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-14 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2023-11-13 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 240 |
| 2023-11-10 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-11-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-11-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 92 |
| 2023-11-07 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 40 |
| 2023-11-06 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-11-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 2 |
| 2023-11-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-11-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 144 |
| 2023-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 107 |
| 2023-10-27 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-10-26 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-10-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-10-24 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-10-23 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 101 |
| 2023-10-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-19 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-18 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-17 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-16 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 1 |
| 2023-10-13 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-10-11 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 16 |
| 2023-10-10 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 6 |
| 2023-10-09 | $14.68 | $14.68 | $14.34 | $14.34 | $14.34 | 797 |
| 2023-10-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-10-05 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-10-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-10-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-10-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-13 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-12 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-11 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-08 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-05 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-09-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 9 |
| 2023-08-18 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 5 |
| 2023-08-17 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-16 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2 |
| 2023-08-15 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1 |
| 2023-08-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-11 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 54 |
| 2023-08-10 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-09 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-08 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-07 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2 |
| 2023-08-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 50 |
| 2023-08-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-08-01 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-25 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-18 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-17 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-13 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-12 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-11 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2 |
| 2023-07-10 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1 |
| 2023-07-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-05 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-07-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 93 |
| 2023-06-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 2 |
| 2023-06-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 52 |
| 2023-06-27 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 80 |
| 2023-06-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2023-06-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2023-06-16 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2023-06-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-13 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2023-06-12 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 1 |
| 2023-06-09 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 0 |
| 2023-06-08 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 0 |
| 2023-06-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 0 |
| 2023-06-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.62 | 130 |
| 2023-06-05 | $17.53 | $17.53 | $17.53 | $17.53 | $17.48 | 0 |
| 2023-06-02 | $17.05 | $17.53 | $17.05 | $17.53 | $17.53 | 441 |
| 2023-06-01 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2023-05-31 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2023-05-30 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2023-05-26 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 214 |
| 2023-05-25 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 4 |
| 2023-05-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 104 |
| 2023-05-23 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2023-05-22 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 2 |
| 2023-05-19 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 6 |
| 2023-05-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2023-05-12 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-05-11 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 4 |
| 2023-05-10 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 2 |
| 2023-05-09 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 3 |
| 2023-05-08 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-05-05 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-05-04 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-05-03 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2023-05-02 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 2 |
| 2023-05-01 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 3 |
| 2023-04-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-04-27 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-04-26 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 3 |
| 2023-04-25 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2023-04-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2023-04-21 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 6 |
| 2023-04-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 100 |
| 2023-04-19 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 63 |
| 2023-04-14 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1 |
| 2023-04-13 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 20 |
| 2023-04-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2023-04-10 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 102 |
| 2023-04-06 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 100 |
| 2023-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 7 |
| 2023-04-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 25 |
| 2023-04-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 115 |
| 2023-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 14 |
| 2023-03-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 66 |
| 2023-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-03-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2023-03-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-03-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-03-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2023-03-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 112 |
| 2023-03-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2023-03-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
| 2023-03-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2023-03-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-03-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-02-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 5 |
| 2023-02-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 5 |
| 2023-02-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2023-02-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 345 |
| 2023-02-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-15 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 24 |
| 2023-02-14 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 11 |
| 2023-02-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2023-02-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 80 |
| 2023-02-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-02-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 3 |
| 2023-02-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 101 |
| 2023-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-01-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 101 |
| 2023-01-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 105 |
| 2023-01-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 32 |
| 2023-01-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2023-01-18 | $23.10 | $23.10 | $22.95 | $22.95 | $22.95 | 202 |
| 2023-01-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 3 |
| 2023-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 43 |
| 2023-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 17 |
| 2023-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 983 |
| 2023-01-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 51 |
| 2023-01-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-01-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2023-01-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 600 |
| 2023-01-04 | $21.14 | $21.60 | $21.14 | $21.60 | $21.60 | 261 |
| 2023-01-03 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2 |
| 2022-12-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2022-12-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 73 |
| 2022-12-28 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 100 |
| 2022-12-27 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 314 |
| 2022-12-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 3 |
| 2022-12-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 11 |
| 2022-12-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 19 |
| 2022-12-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 14 |
| 2022-12-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 146 |
| 2022-12-16 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 158 |
| 2022-12-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 56 |
| 2022-12-14 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 99 |
| 2022-12-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 242 |
| 2022-12-12 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 410 |
| 2022-12-09 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 355 |
| 2022-12-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-12-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-12-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-12-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-12-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 20 |
| 2022-12-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-11-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-11-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-16 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-15 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 30 |
| 2022-11-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 10 |
| 2022-11-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 38 |
| 2022-11-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-11-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-31 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 35 |
| 2022-10-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 6 |
| 2022-10-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-10-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 21 |
| 2022-10-20 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 7 |
| 2022-10-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 6 |
| 2022-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 23 |
| 2022-10-13 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-12 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-11 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2022-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2022-09-30 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 14 |
| 2022-09-29 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-09-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 184 |
| 2022-09-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7 |
| 2022-09-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 24 |
| 2022-09-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2022-09-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 282 |
| 2022-09-20 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 6 |
| 2022-09-19 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 7 |
| 2022-09-16 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 18 |
| 2022-09-15 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2022-09-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 150 |
| 2022-09-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 12 |
| 2022-09-12 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2022-09-09 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 15 |
| 2022-09-08 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 32 |
| 2022-09-07 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 5 |
| 2022-09-06 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 18 |
| 2022-09-02 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 428 |
| 2022-09-01 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 455 |
| 2022-08-31 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 228 |
| 2022-08-30 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 49 |
| 2022-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 14 |
| 2022-08-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 14 |
| 2022-08-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-19 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 32 |
| 2022-08-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 8 |
| 2022-08-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5 |
| 2022-08-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-08-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-19 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-07-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 20 |
| 2022-06-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-06-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 7 |
| 2022-06-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5 |
| 2022-06-17 | $23.79 | $23.87 | $23.79 | $23.87 | $23.87 | 309 |
| 2022-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 204 |
| 2022-06-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 755 |
| 2022-06-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-06-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-06-10 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-06-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-06-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-06-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 100 |
| 2022-06-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-06-03 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-06-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-06-01 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-31 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-24 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 15 |
| 2022-05-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 5 |
| 2022-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 3 |
| 2022-05-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 12 |
| 2022-05-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 12 |
| 2022-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-04-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-04-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 0 |
| 2022-04-25 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 5 |
| 2022-04-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.83 | 100 |
| 2022-04-21 | $26.59 | $26.59 | $26.59 | $26.59 | $25.64 | 0 |
| 2022-04-20 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 32 |
| 2022-04-19 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 32 |
| 2022-04-18 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-14 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-13 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-12 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 2 |
| 2022-04-11 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-08 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-07 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-06 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-05 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-04 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-04-01 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-03-31 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 7 |
| 2022-03-30 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-03-29 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-03-28 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-03-25 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 0 |
| 2022-03-24 | $28.44 | $28.44 | $28.44 | $28.44 | $27.42 | 184 |
| 2022-03-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.15 | 0 |
| 2022-03-22 | $27.12 | $27.12 | $27.12 | $27.12 | $26.15 | 0 |
| 2022-03-21 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 45 |
| 2022-03-18 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-17 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-16 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-15 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-14 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 45 |
| 2022-03-11 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-10 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-09 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-08 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 10 |
| 2022-03-07 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-04 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-03 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 0 |
| 2022-03-02 | $26.54 | $26.54 | $26.54 | $26.54 | $25.59 | 100 |
| 2022-03-01 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-28 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-25 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 32 |
| 2022-02-23 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-22 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-18 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-17 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-16 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-15 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-14 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-11 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-10 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-09 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-08 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 30 |
| 2022-02-07 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-04 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-03 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-02 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-02-01 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-31 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-28 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-27 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-26 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-25 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 0 |
| 2022-01-21 | $27.98 | $27.98 | $27.98 | $27.98 | $26.98 | 200 |
| 2022-01-20 | $27.25 | $27.25 | $27.25 | $27.25 | $26.28 | 0 |
| 2022-01-19 | $27.25 | $27.25 | $27.25 | $27.25 | $26.28 | 169 |
| 2022-01-18 | $27.25 | $27.25 | $27.25 | $27.25 | $26.28 | 0 |
| 2022-01-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.28 | 0 |
| 2022-01-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.28 | 169 |
| 2022-01-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.01 | 0 |
| 2022-01-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.01 | 22 |
| 2022-01-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.01 | 100 |
| 2022-01-07 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2022-01-06 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 45 |
| 2022-01-05 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 85 |
| 2022-01-04 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2022-01-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2021-12-31 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2021-12-30 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2021-12-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2021-12-28 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 0 |
| 2021-12-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.00 | 1 |
| 2021-12-23 | $26.98 | $26.98 | $26.96 | $26.96 | $26.00 | 412 |
| 2021-12-22 | $26.71 | $26.71 | $26.71 | $26.71 | $25.76 | 0 |
| 2021-12-21 | $26.71 | $26.71 | $26.71 | $26.71 | $25.76 | 195 |
| 2021-12-20 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 10 |
| 2021-12-17 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 11 |
| 2021-12-16 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 50 |
| 2021-12-15 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-14 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-13 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-10 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-09 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 50 |
| 2021-12-08 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-07 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 19 |
| 2021-12-06 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 0 |
| 2021-12-03 | $29.34 | $29.34 | $29.34 | $29.34 | $28.29 | 300 |
| 2021-12-02 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-12-01 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-30 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 1 |
| 2021-11-29 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 50 |
| 2021-11-26 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-24 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-23 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-22 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-19 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 0 |
| 2021-11-18 | $28.76 | $28.76 | $28.76 | $28.76 | $27.73 | 400 |
| 2021-11-17 | $28.17 | $28.17 | $28.17 | $28.17 | $27.16 | 36 |
| 2021-11-16 | $28.17 | $28.17 | $28.17 | $28.17 | $27.16 | 1 |
| 2021-11-15 | $28.17 | $28.17 | $28.17 | $28.17 | $27.16 | 500 |
| 2021-11-12 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2021-11-11 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2021-11-10 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2021-11-09 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 39 |
| 2021-11-08 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 0 |
| 2021-11-05 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 39 |
| 2021-11-04 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 31 |
| 2021-11-03 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 1 |
| 2021-11-02 | $29.85 | $29.85 | $29.85 | $29.85 | $28.78 | 211 |
| 2021-11-01 | $29.85 | $29.85 | $29.85 | $29.85 | $28.78 | 0 |
| 2021-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $28.78 | 211 |
| 2021-10-28 | $29.87 | $29.87 | $29.87 | $29.87 | $28.80 | 0 |
| 2021-10-27 | $29.87 | $29.87 | $29.87 | $29.87 | $28.80 | 1 |
| 2021-10-26 | $29.87 | $29.87 | $29.87 | $29.87 | $28.80 | 210 |
| 2021-10-25 | $30.54 | $30.54 | $30.54 | $30.54 | $29.45 | 10 |
| 2021-10-22 | $30.54 | $30.54 | $30.54 | $30.54 | $29.45 | 34 |
| 2021-10-21 | $30.54 | $30.54 | $30.54 | $30.54 | $29.45 | 169 |
| 2021-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.93 | 0 |
| 2021-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.93 | 20 |
| 2021-10-18 | $30.10 | $30.10 | $30.00 | $30.00 | $28.93 | 960 |
| 2021-10-15 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-14 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 8 |
| 2021-10-13 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-12 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-11 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 22 |
| 2021-10-08 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-07 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-06 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-05 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-04 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-10-01 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-09-30 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 10 |
| 2021-09-29 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-09-28 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 19 |
| 2021-09-23 | $30.05 | $30.05 | $30.05 | $30.05 | $28.98 | 0 |
| 2021-09-22 | $30.70 | $30.70 | $30.05 | $30.05 | $28.98 | 725 |
| 2021-09-21 | $31.16 | $31.16 | $30.50 | $30.50 | $29.41 | 1,253 |
| 2021-09-20 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 1 |
| 2021-09-17 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-16 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-15 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-14 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-13 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-10 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-09 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-08 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-07 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 2 |
| 2021-09-03 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-09-02 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 6 |
| 2021-09-01 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-08-31 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 4 |
| 2021-08-30 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 2 |
| 2021-08-27 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-08-26 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 0 |
| 2021-08-25 | $32.82 | $32.82 | $32.82 | $32.82 | $31.65 | 132 |
| 2021-08-24 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 3 |
| 2021-08-23 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 32 |
| 2021-08-20 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 0 |
| 2021-08-19 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 0 |
| 2021-08-18 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 85 |
| 2021-08-17 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 28 |
| 2021-08-16 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 0 |
| 2021-08-13 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 100 |
| 2021-08-12 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 0 |
| 2021-08-11 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 100 |
| 2021-08-10 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 8 |
| 2021-08-09 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-08-06 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-08-05 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-08-04 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-08-03 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-08-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-07-30 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 0 |
| 2021-07-29 | $34.50 | $34.50 | $34.50 | $34.50 | $33.27 | 200 |
| 2021-07-28 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-27 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 42 |
| 2021-07-26 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 4 |
| 2021-07-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-20 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-19 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-16 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-15 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-14 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-13 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-12 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 3 |
| 2021-07-09 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-08 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-07 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-06 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-07-02 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 46 |
| 2021-07-01 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-30 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-29 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-28 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-25 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-24 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 0 |
| 2021-06-18 | $35.95 | $35.95 | $35.95 | $35.95 | $34.67 | 100 |
| 2021-06-17 | $40.97 | $40.97 | $40.97 | $40.97 | $39.51 | 2 |
| 2021-06-16 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 2 |
| 2021-06-15 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 0 |
| 2021-06-14 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 0 |
| 2021-06-11 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 0 |
| 2021-06-10 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 2 |
| 2021-06-09 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 0 |
| 2021-06-08 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 0 |
| 2021-06-07 | $41.63 | $41.63 | $41.63 | $41.63 | $40.14 | 4 |
| 2021-06-04 | $41.63 | $41.63 | $41.63 | $41.63 | $39.52 | 0 |
| 2021-06-03 | $41.63 | $41.63 | $41.63 | $41.63 | $39.52 | 0 |
| 2021-06-02 | $41.63 | $41.63 | $41.63 | $41.63 | $39.52 | 0 |
| 2021-06-01 | $41.63 | $41.63 | $41.63 | $41.63 | $39.52 | 10 |
| 2021-05-28 | $41.63 | $41.63 | $41.63 | $41.63 | $39.52 | 600 |
| 2021-05-27 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-26 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-25 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-24 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 0 |
| 2021-05-18 | $38.00 | $38.00 | $38.00 | $38.00 | $36.07 | 538 |
| 2021-05-17 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 0 |
| 2021-05-14 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 0 |
| 2021-05-13 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 0 |
| 2021-05-12 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 0 |
| 2021-05-11 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 0 |
| 2021-05-10 | $40.52 | $40.52 | $40.52 | $40.52 | $38.47 | 538 |
| 2021-05-07 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-05-06 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-05-05 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-05-04 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 50 |
| 2021-05-03 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 26 |
| 2021-04-30 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-29 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-28 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-27 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 35 |
| 2021-04-26 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-23 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-22 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-21 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-20 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-19 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 1 |
| 2021-04-16 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-15 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-14 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-13 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-12 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-09 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 2 |
| 2021-04-08 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-07 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-06 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-05 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-04-01 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 1 |
| 2021-03-31 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-03-30 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-03-29 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-03-26 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-03-25 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 0 |
| 2021-03-24 | $34.98 | $34.98 | $34.98 | $34.98 | $33.21 | 695 |
| 2021-03-23 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-22 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 15 |
| 2021-03-19 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 84 |
| 2021-03-18 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 1 |
| 2021-03-17 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-16 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 1 |
| 2021-03-15 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 2 |
| 2021-03-12 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-11 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-10 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-09 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-08 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-05 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-04 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-03-03 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 1 |
| 2021-03-02 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 1 |
| 2021-03-01 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-02-26 | $38.63 | $38.63 | $38.63 | $38.63 | $36.67 | 0 |
| 2021-02-25 | $39.19 | $39.19 | $38.63 | $38.63 | $36.67 | 201 |
| 2021-02-24 | $39.23 | $39.23 | $39.23 | $39.23 | $37.24 | 0 |
| 2021-02-23 | $39.23 | $39.23 | $39.23 | $39.23 | $37.24 | 300 |
| 2021-02-22 | $40.38 | $40.38 | $40.38 | $40.38 | $38.33 | 0 |
| 2021-02-19 | $40.38 | $40.38 | $40.38 | $40.38 | $38.33 | 100 |
| 2021-02-18 | $37.75 | $37.75 | $37.75 | $37.75 | $35.84 | 0 |
| 2021-02-17 | $37.75 | $37.75 | $37.75 | $37.75 | $35.84 | 0 |
| 2021-02-16 | $37.75 | $37.75 | $37.75 | $37.75 | $35.84 | 100 |
| 2021-02-12 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 6 |
| 2021-02-11 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 73 |
| 2021-02-10 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-08 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 5 |
| 2021-02-05 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-04 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-03 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-02 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-02-01 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 2 |
| 2021-01-29 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-28 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 2 |
| 2021-01-27 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-26 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-25 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-22 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-21 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-20 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 35 |
| 2021-01-19 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-15 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-14 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-13 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-12 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-11 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-08 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-07 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 28 |
| 2021-01-06 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2021-01-05 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 100 |
| 2021-01-04 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-31 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-30 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-29 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 30 |
| 2020-12-28 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-24 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-23 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-22 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 1 |
| 2020-12-21 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 50 |
| 2020-12-18 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-17 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-16 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 2 |
| 2020-12-15 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 82 |
| 2020-12-14 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 6 |
| 2020-12-11 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-10 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-08 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-07 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-04 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-03 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-12-02 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 1 |
| 2020-12-01 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 30 |
| 2020-11-30 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-27 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 30 |
| 2020-11-25 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-24 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-23 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-20 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-19 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-18 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-17 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-16 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-13 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-12 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 25 |
| 2020-11-11 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-10 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-09 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-06 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 0 |
| 2020-11-05 | $31.79 | $31.79 | $31.79 | $31.79 | $30.18 | 206 |
| 2020-11-04 | $29.65 | $29.65 | $29.65 | $29.65 | $28.15 | 45 |
| 2020-11-03 | $29.65 | $29.65 | $29.65 | $29.65 | $28.15 | 0 |
| 2020-11-02 | $29.65 | $29.65 | $29.65 | $29.65 | $28.15 | 0 |
| 2020-10-30 | $29.65 | $29.65 | $29.65 | $29.65 | $28.15 | 206 |
| 2020-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-28 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-27 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-26 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-23 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-22 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-21 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 2 |
| 2020-10-20 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-19 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 1 |
| 2020-10-16 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 1 |
| 2020-10-15 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-14 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 28 |
| 2020-10-13 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-12 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 3 |
| 2020-10-09 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-08 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 75 |
| 2020-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-05 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-02 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-10-01 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 0 |
| 2020-09-30 | $29.85 | $29.85 | $29.85 | $29.85 | $28.34 | 100 |
| 2020-09-29 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-28 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 1 |
| 2020-09-25 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-24 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-23 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-22 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-21 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-18 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-17 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-16 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-15 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-14 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 84 |
| 2020-09-11 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 0 |
| 2020-09-10 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 50 |
| 2020-09-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.89 | 100 |
| 2020-09-08 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 0 |
| 2020-09-04 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 0 |
| 2020-09-03 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 0 |
| 2020-09-02 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 0 |
| 2020-09-01 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 0 |
| 2020-08-31 | $28.67 | $28.67 | $28.67 | $28.67 | $27.22 | 101 |
| 2020-08-28 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-27 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-26 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-25 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-24 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-21 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-20 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-19 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-18 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-17 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-14 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-13 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-12 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-11 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 26 |
| 2020-08-10 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-07 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-06 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-08-05 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 5 |
| 2020-08-04 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 78 |
| 2020-08-03 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 2 |
| 2020-07-31 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-07-30 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-07-29 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-07-28 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 50 |
| 2020-07-27 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 0 |
| 2020-07-24 | $29.95 | $29.95 | $29.95 | $29.95 | $28.43 | 311 |
| 2020-07-23 | $31.42 | $31.42 | $31.42 | $31.42 | $29.83 | 147 |
| 2020-07-22 | $31.42 | $31.42 | $31.42 | $31.42 | $29.83 | 0 |
| 2020-07-02 | $31.42 | $31.42 | $31.42 | $31.42 | $29.83 | 147 |
| 2020-06-09 | $30.64 | $30.64 | $30.64 | $30.64 | $29.09 | 34 |
| 2020-06-02 | $31.46 | $31.46 | $31.46 | $31.46 | $29.87 | 35 |
| 2020-05-11 | $31.46 | $31.46 | $31.46 | $31.46 | $29.87 | 132 |
| 2020-05-08 | $31.04 | $31.04 | $31.04 | $31.04 | $29.47 | 101 |
| 2020-05-07 | $30.85 | $30.85 | $30.85 | $30.85 | $29.29 | 100 |
| 2020-05-06 | $30.82 | $30.82 | $30.82 | $30.82 | $29.26 | 25 |
| 2020-05-05 | $30.82 | $30.82 | $30.82 | $30.82 | $29.26 | 15 |
| 2020-04-30 | $32.00 | $32.00 | $30.82 | $30.82 | $29.26 | 665 |
| 2020-04-29 | $31.30 | $31.30 | $31.30 | $31.30 | $29.71 | 100 |
| 2020-04-24 | $31.10 | $31.10 | $31.10 | $31.10 | $29.52 | 30 |
| 2020-04-23 | $31.00 | $31.10 | $31.00 | $31.10 | $29.52 | 1,847 |
| 2020-04-20 | $30.89 | $30.89 | $30.89 | $30.89 | $29.32 | 4 |
| 2020-04-09 | $30.89 | $30.89 | $30.89 | $30.89 | $29.32 | 24 |
| 2020-04-01 | $30.89 | $30.89 | $30.89 | $30.89 | $29.32 | 50 |
| 2020-03-26 | $30.89 | $30.89 | $30.89 | $30.89 | $29.32 | 10 |
| 2020-03-25 | $30.89 | $30.89 | $30.89 | $30.89 | $29.32 | 182 |
| 2020-03-16 | $26.19 | $26.19 | $26.19 | $26.19 | $24.86 | 135 |
| 2020-03-09 | $29.01 | $29.01 | $28.81 | $28.81 | $27.35 | 253 |
| 2020-03-04 | $31.63 | $32.72 | $31.63 | $32.72 | $31.06 | 400 |
| 2020-03-03 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 18 |
| 2020-02-24 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 4 |
| 2020-02-11 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 60 |
| 2020-02-07 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 60 |
| 2020-01-09 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 40 |
| 2020-01-03 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 80 |
| 2019-12-18 | $35.54 | $35.54 | $35.54 | $35.54 | $33.74 | 120 |
| 2019-12-13 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 20 |
| 2019-12-11 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 30 |
| 2019-12-06 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 4 |
| 2019-12-05 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 39 |
| 2019-12-04 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 100 |
| 2019-11-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 10 |
| 2019-11-25 | $33.50 | $33.50 | $33.50 | $33.50 | $31.80 | 100 |
| 2019-11-22 | $33.92 | $33.92 | $33.80 | $33.80 | $32.09 | 500 |
| 2019-11-14 | $32.98 | $32.98 | $32.98 | $32.98 | $31.31 | 4 |
| 2019-11-13 | $32.98 | $32.98 | $32.98 | $32.98 | $31.31 | 196 |
| 2019-11-11 | $34.89 | $34.89 | $34.89 | $34.89 | $33.12 | 89 |
| 2019-11-06 | $34.89 | $34.89 | $34.89 | $34.89 | $33.12 | 40 |
| 2019-11-05 | $34.89 | $34.89 | $34.89 | $34.89 | $33.12 | 145 |
| 2019-11-01 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 62 |
| 2019-10-29 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 162 |
| 2019-10-28 | $32.34 | $32.34 | $32.34 | $32.34 | $30.70 | 140 |
| 2019-10-22 | $31.88 | $31.88 | $31.88 | $31.88 | $30.26 | 250 |
| 2019-09-30 | $31.16 | $31.16 | $31.16 | $31.16 | $29.58 | 18 |
| 2019-09-27 | $31.16 | $31.16 | $31.16 | $31.16 | $29.58 | 100 |
| 2019-09-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.85 | 200 |
| 2019-09-17 | $32.81 | $32.81 | $32.81 | $32.81 | $31.15 | 300 |
| 2019-09-09 | $31.09 | $31.09 | $31.09 | $31.09 | $29.51 | 160 |
| 2019-08-30 | $31.45 | $31.45 | $31.45 | $31.45 | $29.86 | 124 |
| 2019-08-28 | $30.90 | $30.90 | $30.90 | $30.90 | $29.33 | 40 |
| 2019-08-27 | $30.75 | $31.00 | $30.75 | $30.90 | $29.33 | 972 |
| 2019-08-23 | $30.24 | $30.24 | $30.24 | $30.24 | $28.71 | 100 |
| 2019-08-21 | $28.89 | $28.89 | $28.89 | $28.89 | $27.43 | 85 |
| 2019-08-20 | $28.89 | $28.89 | $28.89 | $28.89 | $27.43 | 81 |
| 2019-08-15 | $28.89 | $28.89 | $28.89 | $28.89 | $27.43 | 40 |
| 2019-08-06 | $28.89 | $28.89 | $28.89 | $28.89 | $27.43 | 104 |
| 2019-08-05 | $30.01 | $30.07 | $29.56 | $30.07 | $28.55 | 600 |
| 2019-08-01 | $32.79 | $32.79 | $32.79 | $32.79 | $31.13 | 100 |
| 2019-07-29 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 20 |
| 2019-07-26 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 22 |
| 2019-07-24 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 20 |
| 2019-07-22 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 40 |
| 2019-07-17 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 67 |
| 2019-07-12 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 6 |
| 2019-07-10 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 45 |
| 2019-07-02 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 24 |
| 2019-07-01 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 30 |
| 2019-06-27 | $33.33 | $33.33 | $33.33 | $33.33 | $31.64 | 100 |
| 2019-06-19 | $32.25 | $32.48 | $32.25 | $32.36 | $30.72 | 2,300 |
| 2019-06-17 | $31.12 | $31.12 | $31.12 | $31.12 | $29.54 | 44 |
| 2019-06-14 | $31.12 | $31.12 | $31.12 | $31.12 | $29.54 | 100 |
| 2019-06-12 | $31.54 | $31.54 | $31.54 | $31.54 | $29.94 | 288 |
| 2019-06-11 | $32.90 | $32.90 | $32.90 | $32.90 | $31.23 | 151 |
| 2019-06-10 | $32.45 | $32.92 | $32.45 | $32.92 | $31.25 | 624 |
| 2019-06-04 | $31.75 | $31.75 | $31.75 | $31.75 | $29.14 | 50 |
| 2019-05-30 | $31.75 | $31.75 | $31.75 | $31.75 | $29.14 | 24 |
| 2019-05-29 | $31.75 | $31.75 | $31.75 | $31.75 | $29.14 | 206 |
| 2019-05-23 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 25 |
| 2019-05-21 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 41 |
| 2019-05-15 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 20 |
| 2019-05-13 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 50 |
| 2019-05-10 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 25 |
| 2019-05-09 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 25 |
| 2019-05-01 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 100 |
| 2019-04-16 | $41.18 | $41.18 | $41.18 | $41.18 | $37.80 | 121 |
| 2019-04-03 | $39.49 | $39.49 | $39.49 | $39.49 | $36.25 | 1 |
| 2019-03-14 | $39.49 | $39.49 | $39.49 | $39.49 | $36.25 | 100 |
| 2019-03-13 | $39.83 | $39.83 | $39.83 | $39.83 | $36.56 | 100 |
| 2019-03-11 | $39.82 | $39.82 | $39.82 | $39.82 | $36.55 | 125 |
| 2019-03-07 | $41.08 | $41.08 | $41.08 | $41.08 | $37.71 | 80 |
| 2019-02-27 | $41.08 | $41.08 | $41.08 | $41.08 | $37.71 | 280 |
| 2019-02-26 | $43.11 | $43.11 | $43.11 | $43.11 | $39.57 | 360 |
| 2019-02-25 | $41.93 | $43.85 | $41.93 | $43.85 | $40.25 | 480 |
| 2019-02-19 | $38.38 | $38.38 | $38.38 | $38.38 | $35.23 | 509 |
| 2019-02-04 | $37.47 | $37.47 | $37.47 | $37.47 | $34.39 | 337 |
| 2019-01-17 | $33.55 | $33.55 | $33.55 | $33.55 | $30.79 | 1 |
| 2019-01-11 | $33.55 | $33.55 | $33.55 | $33.55 | $30.79 | 139 |
| 2019-01-10 | $33.55 | $33.55 | $33.55 | $33.55 | $30.79 | 2 |
| 2019-01-02 | $33.55 | $33.55 | $33.55 | $33.55 | $30.79 | 1,300 |
| 2018-12-31 | $36.45 | $36.45 | $36.45 | $36.45 | $33.46 | 28 |
| 2018-12-28 | $36.45 | $36.45 | $36.45 | $36.45 | $33.46 | 75 |
| 2018-12-20 | $36.45 | $36.45 | $36.45 | $36.45 | $33.46 | 337 |
| 2018-12-19 | $41.32 | $41.32 | $41.32 | $41.32 | $37.93 | 1 |
| 2018-12-13 | $41.32 | $41.32 | $41.32 | $41.32 | $37.93 | 150 |
| 2018-12-06 | $40.33 | $40.33 | $40.33 | $40.33 | $37.02 | 28 |
| 2018-12-03 | $40.33 | $40.33 | $40.33 | $40.33 | $37.02 | 99 |
| 2018-11-28 | $40.33 | $40.33 | $40.33 | $40.33 | $37.02 | 100 |
| 2018-11-26 | $38.39 | $38.39 | $38.39 | $38.39 | $35.24 | 1 |
| 2018-11-13 | $38.53 | $38.53 | $38.39 | $38.39 | $35.24 | 600 |
| 2018-11-12 | $39.45 | $39.45 | $39.45 | $39.45 | $36.21 | 35 |
| 2018-11-07 | $39.45 | $39.45 | $39.45 | $39.45 | $36.21 | 13 |
| 2018-11-05 | $39.45 | $39.45 | $39.45 | $39.45 | $36.21 | 740 |
| 2018-11-02 | $39.76 | $39.76 | $39.76 | $39.76 | $36.49 | 200 |
| 2018-11-01 | $37.97 | $37.97 | $37.97 | $37.97 | $34.85 | 200 |
| 2018-10-30 | $37.36 | $37.36 | $37.36 | $37.36 | $34.29 | 22 |
| 2018-10-24 | $37.36 | $37.36 | $37.36 | $37.36 | $34.29 | 100 |
| 2018-10-18 | $38.38 | $38.38 | $38.38 | $38.38 | $35.23 | 100 |
| 2018-10-12 | $38.69 | $38.69 | $38.69 | $38.69 | $35.51 | 100 |
| 2018-10-04 | $43.59 | $43.59 | $43.59 | $43.59 | $40.01 | 1 |
| 2018-09-19 | $43.59 | $43.59 | $43.59 | $43.59 | $40.01 | 105 |
| 2018-09-06 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 42 |
| 2018-09-04 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 25 |
| 2018-08-30 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 25 |
| 2018-08-29 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 42 |
| 2018-08-28 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 200 |
| 2018-08-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.39 | 215 |
| 2018-08-16 | $41.21 | $41.21 | $41.21 | $41.21 | $37.82 | 19 |
| 2018-08-15 | $41.21 | $41.21 | $41.21 | $41.21 | $37.82 | 521 |
| 2018-08-09 | $44.29 | $44.29 | $44.29 | $44.29 | $40.65 | 250 |
| 2018-08-08 | $45.54 | $45.54 | $45.54 | $45.54 | $41.80 | 1 |
| 2018-08-03 | $45.54 | $45.54 | $45.54 | $45.54 | $41.80 | 100 |
| 2018-07-25 | $45.54 | $45.54 | $45.54 | $45.54 | $41.80 | 1 |
| 2018-07-11 | $45.54 | $45.54 | $45.54 | $45.54 | $41.80 | 5 |
| 2018-07-05 | $45.54 | $45.54 | $45.54 | $45.54 | $41.80 | 220 |
| 2018-07-03 | $46.97 | $46.97 | $46.97 | $46.97 | $43.11 | 110 |
| 2018-07-02 | $45.90 | $45.90 | $45.90 | $45.90 | $42.13 | 30 |
| 2018-06-28 | $45.93 | $45.93 | $45.90 | $45.90 | $42.13 | 300 |
| 2018-06-27 | $50.52 | $50.52 | $50.52 | $50.52 | $46.37 | 13 |
| 2018-06-25 | $50.52 | $50.52 | $50.52 | $50.52 | $46.37 | 53 |
| 2018-06-22 | $50.52 | $50.52 | $50.52 | $50.52 | $46.37 | 200 |
| 2018-06-19 | $50.88 | $50.88 | $50.88 | $50.88 | $46.70 | 100 |
| 2018-06-18 | $54.56 | $54.56 | $54.56 | $54.56 | $50.07 | 25 |
| 2018-06-14 | $54.56 | $54.56 | $54.56 | $54.56 | $50.07 | 10 |
| 2018-06-12 | $54.56 | $54.56 | $54.56 | $54.56 | $50.07 | 63 |
| 2018-06-01 | $55.62 | $55.62 | $55.62 | $55.62 | $51.05 | 100 |
| 2018-05-29 | $55.40 | $55.40 | $55.40 | $55.40 | $50.85 | 91 |
| 2018-05-17 | $55.40 | $55.40 | $55.40 | $55.40 | $50.85 | 280 |
| 2018-05-14 | $55.20 | $55.20 | $55.20 | $55.20 | $50.67 | 100 |
| 2018-05-07 | $52.39 | $52.39 | $52.39 | $52.39 | $48.09 | 4 |
| 2018-05-04 | $52.39 | $52.39 | $52.39 | $52.39 | $48.09 | 50 |
| 2018-05-01 | $52.39 | $52.39 | $52.39 | $52.39 | $48.09 | 4 |
| 2018-04-23 | $52.39 | $52.39 | $52.39 | $52.39 | $48.09 | 2,048 |
| 2018-04-13 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 10 |
| 2018-04-04 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 35 |
| 2018-02-27 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 75 |
| 2018-02-26 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 5 |
| 2018-02-22 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 5 |
| 2018-02-13 | $50.67 | $50.67 | $50.67 | $50.67 | $46.51 | 100 |
| 2018-02-09 | $48.56 | $48.56 | $48.56 | $48.56 | $44.57 | 255 |
| 2018-02-06 | $57.50 | $57.50 | $57.50 | $57.50 | $52.78 | 40 |
| 2018-02-05 | $57.50 | $57.50 | $57.50 | $57.50 | $52.78 | 150 |
| 2018-01-23 | $59.50 | $59.50 | $59.50 | $59.50 | $54.61 | 82 |
| 2018-01-09 | $59.50 | $59.50 | $59.50 | $59.50 | $54.61 | 1,013 |
| 2018-01-08 | $60.79 | $60.79 | $60.79 | $60.79 | $55.80 | 950 |
| 2017-12-06 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 20 |
| 2017-12-05 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-12-04 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-12-01 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-30 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 60 |
| 2017-11-29 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-28 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-27 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-24 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-22 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-21 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 0 |
| 2017-11-20 | $53.53 | $53.53 | $53.53 | $53.53 | $49.13 | 156 |
| 2017-11-17 | $58.00 | $58.00 | $58.00 | $58.00 | $53.23 | 0 |
| 2017-11-16 | $58.00 | $58.00 | $58.00 | $58.00 | $53.23 | 0 |
| 2017-11-15 | $58.00 | $58.00 | $58.00 | $58.00 | $53.23 | 0 |
| 2017-11-14 | $58.00 | $58.00 | $58.00 | $58.00 | $53.23 | 0 |
| 2017-11-13 | $58.00 | $58.00 | $58.00 | $58.00 | $53.23 | 100 |
| 2017-11-10 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-09 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-08 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-07 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-06 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-03 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-02 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-11-01 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-10-31 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-10-30 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-10-27 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-10-26 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 0 |
| 2017-10-25 | $62.91 | $62.91 | $62.91 | $62.91 | $57.74 | 100 |
| 2017-10-24 | $59.55 | $59.55 | $59.55 | $59.55 | $54.66 | 0 |
| 2017-10-23 | $59.55 | $59.55 | $59.55 | $59.55 | $54.66 | 8 |
| 2017-10-20 | $59.55 | $59.55 | $59.55 | $59.55 | $54.66 | 355 |
| 2017-10-19 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-18 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-17 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-16 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-13 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-12 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 50 |
| 2017-10-11 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-10 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-09 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-06 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-05 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-03 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-10-02 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-09-29 | $50.00 | $50.00 | $50.00 | $50.00 | $45.89 | 0 |
| 2017-09-28 | $50.74 | $50.74 | $50.00 | $50.00 | $45.89 | 800 |
| 2017-09-27 | $54.26 | $54.26 | $54.26 | $54.26 | $49.80 | 0 |
| 2017-09-26 | $54.26 | $54.26 | $54.26 | $54.26 | $49.80 | 0 |
| 2017-09-25 | $54.26 | $54.26 | $54.26 | $54.26 | $49.80 | 1,000 |
| 2017-09-22 | $54.26 | $54.26 | $54.26 | $54.26 | $49.80 | 66 |
| 2017-09-21 | $54.26 | $54.26 | $54.26 | $54.26 | $49.80 | 0 |
| 2017-09-20 | $54.96 | $54.96 | $54.26 | $54.26 | $49.80 | 504 |
| 2017-09-19 | $51.98 | $51.98 | $51.98 | $51.98 | $47.71 | 16 |
| 2017-09-18 | $48.62 | $53.71 | $48.62 | $51.98 | $47.71 | 1,555 |
| 2017-09-15 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-14 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-13 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-12 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-11 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-08 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-07 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-06 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-09-05 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 82 |
| 2017-09-01 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-08-31 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-08-30 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-08-29 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 0 |
| 2017-08-28 | $40.22 | $40.22 | $40.22 | $40.22 | $36.92 | 123 |
| 2017-08-25 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 25 |
| 2017-08-24 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 18 |
| 2017-08-23 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 0 |
| 2017-08-22 | $38.80 | $38.80 | $38.80 | $38.80 | $35.61 | 358 |
| 2017-08-21 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-18 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-17 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-16 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-15 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-14 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-11 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-10 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-09 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-08 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-07 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-04 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-03 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-02 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-08-01 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-31 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-28 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-27 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-26 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-25 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-24 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 2 |
| 2017-07-21 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-20 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-19 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-18 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-17 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-14 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-13 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-12 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-11 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-10 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-07 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-06 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 50 |
| 2017-07-05 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-07-03 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-30 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-29 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-28 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-27 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 9 |
| 2017-06-26 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-23 | $37.05 | $37.05 | $37.05 | $37.05 | $34.01 | 0 |
| 2017-06-22 | $38.03 | $38.03 | $37.05 | $37.05 | $34.01 | 644 |
| 2017-06-21 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-20 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 1 |
| 2017-06-19 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-16 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-15 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-14 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-13 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 0 |
| 2017-06-12 | $36.47 | $36.47 | $36.47 | $36.47 | $33.48 | 2 |
| 2017-06-09 | $37.10 | $37.10 | $37.10 | $37.10 | $34.05 | 0 |
| 2017-06-08 | $37.10 | $37.10 | $37.10 | $37.10 | $34.05 | 0 |
| 2017-06-07 | $37.10 | $37.10 | $37.10 | $37.10 | $34.05 | 0 |
| 2017-06-06 | $37.10 | $37.10 | $37.10 | $37.10 | $34.05 | 0 |
| 2017-06-05 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 1 |
| 2017-06-02 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-06-01 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-31 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-30 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-26 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 25 |
| 2017-05-25 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-24 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-23 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-22 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-19 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-18 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-17 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-16 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-15 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-12 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-11 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-10 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-09 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-08 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-05 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-04 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-03 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-02 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-05-01 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-28 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-27 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-26 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-25 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-24 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-21 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-20 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 0 |
| 2017-04-19 | $37.10 | $37.10 | $37.10 | $37.10 | $33.49 | 400 |
| 2017-04-18 | $37.92 | $37.92 | $37.92 | $37.92 | $34.23 | 0 |
| 2017-04-17 | $37.92 | $37.92 | $37.92 | $37.92 | $34.23 | 0 |
| 2017-04-13 | $37.92 | $37.92 | $37.92 | $37.92 | $34.23 | 0 |
| 2017-04-12 | $37.92 | $37.92 | $37.92 | $37.92 | $34.23 | 0 |
| 2017-04-11 | $38.00 | $38.00 | $37.92 | $37.92 | $34.23 | 501 |
| 2017-04-10 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-04-07 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-04-06 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-04-05 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-04-04 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 1 |
| 2017-04-03 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-31 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-30 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-29 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-28 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-27 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-24 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-23 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-22 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-21 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-20 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-17 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-16 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-15 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-14 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-13 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-10 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-09 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-08 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-07 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-06 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-03 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-02 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-03-01 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-28 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-27 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 5 |
| 2017-02-24 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-23 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-22 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-21 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 2 |
| 2017-02-17 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-16 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-15 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-14 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-13 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-10 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-09 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-08 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 87 |
| 2017-02-07 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-06 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-03 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-02 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-02-01 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-31 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-30 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-27 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-26 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-25 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-24 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-23 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 0 |
| 2017-01-20 | $38.30 | $38.30 | $38.30 | $38.30 | $34.57 | 100 |
| 2017-01-19 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-18 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-17 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-13 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-12 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-11 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-10 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-09 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-06 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-05 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-04 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2017-01-03 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-30 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-29 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 25 |
| 2016-12-28 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-27 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-23 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-22 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-21 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-20 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-19 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-16 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-15 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-14 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-13 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-12 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-09 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-08 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-07 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-06 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-05 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-02 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-12-01 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-11-30 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 0 |
| 2016-11-29 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 32 |
| 2016-11-28 | $36.83 | $36.83 | $36.83 | $36.83 | $33.25 | 250 |
| 2016-11-25 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-23 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-22 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-21 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-18 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-17 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-16 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-15 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-14 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-11 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-10 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-09 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-08 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-07 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-04 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-03 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-02 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 0 |
| 2016-11-01 | $37.04 | $37.04 | $37.04 | $37.04 | $33.44 | 100 |
| 2016-10-31 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-28 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-27 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-26 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-25 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-24 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-21 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-20 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-19 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-18 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 50 |
| 2016-10-17 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-14 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-13 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-12 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-11 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-10 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-07 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-06 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-05 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-04 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-10-03 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-30 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-29 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-28 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-27 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-26 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 1 |
| 2016-09-23 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-22 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-21 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-20 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-19 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-16 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-15 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-14 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 0 |
| 2016-09-13 | $38.37 | $38.37 | $38.37 | $38.37 | $34.64 | 389 |
| 2016-09-12 | $37.73 | $37.73 | $37.73 | $37.73 | $34.06 | 0 |
| 2016-09-09 | $37.73 | $37.73 | $37.73 | $37.73 | $34.06 | 0 |
| 2016-09-08 | $37.73 | $37.73 | $37.73 | $37.73 | $34.06 | 0 |
| 2016-09-07 | $37.73 | $37.73 | $37.73 | $37.73 | $34.06 | 150 |
| 2016-09-06 | $35.14 | $35.14 | $35.14 | $35.14 | $31.72 | 0 |
| 2016-09-02 | $35.14 | $35.14 | $35.14 | $35.14 | $31.72 | 125 |
| 2016-09-01 | $35.09 | $35.14 | $35.09 | $35.14 | $31.72 | 350 |
| 2016-08-31 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-30 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 30 |
| 2016-08-29 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 10 |
| 2016-08-26 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-25 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 20 |
| 2016-08-24 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-23 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-22 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-19 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-18 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 120 |
| 2016-08-17 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-16 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-15 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 0 |
| 2016-08-12 | $35.87 | $35.87 | $35.87 | $35.87 | $32.38 | 100 |
| 2016-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $30.69 | 0 |
| 2016-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $30.69 | 0 |
| 2016-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.69 | 0 |
| 2016-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $30.69 | 200 |
| 2016-08-05 | $32.54 | $32.54 | $32.54 | $32.54 | $29.37 | 0 |
| 2016-08-04 | $32.54 | $32.54 | $32.54 | $32.54 | $29.37 | 0 |
| 2016-08-03 | $32.54 | $32.54 | $32.54 | $32.54 | $29.37 | 0 |
| 2016-08-02 | $32.41 | $32.54 | $32.41 | $32.54 | $29.37 | 330 |
| 2016-08-01 | $33.04 | $33.89 | $33.04 | $33.89 | $30.59 | 300 |
| 2016-07-29 | $33.82 | $33.82 | $33.82 | $33.82 | $30.53 | 0 |
| 2016-07-28 | $33.78 | $33.82 | $33.78 | $33.82 | $30.53 | 200 |
| 2016-07-27 | $33.22 | $33.22 | $33.22 | $33.22 | $29.99 | 0 |
| 2016-07-26 | $33.22 | $33.22 | $33.22 | $33.22 | $29.99 | 100 |
| 2016-07-25 | $33.11 | $33.55 | $33.11 | $33.55 | $30.29 | 465 |
| 2016-07-22 | $33.54 | $33.54 | $33.54 | $33.54 | $30.28 | 0 |
| 2016-07-21 | $33.54 | $33.54 | $33.54 | $33.54 | $30.28 | 0 |
| 2016-07-20 | $33.54 | $33.54 | $33.54 | $33.54 | $30.28 | 0 |
| 2016-07-19 | $33.54 | $33.54 | $33.54 | $33.54 | $30.28 | 0 |
| 2016-07-18 | $33.54 | $33.54 | $33.54 | $33.54 | $30.28 | 220 |
| 2016-07-15 | $33.79 | $33.79 | $33.79 | $33.79 | $30.50 | 243 |
| 2016-07-14 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 43 |
| 2016-07-13 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 0 |
| 2016-07-12 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 0 |
| 2016-07-11 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 50 |
| 2016-07-08 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 0 |
| 2016-07-07 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 0 |
| 2016-07-06 | $32.30 | $32.30 | $32.30 | $32.30 | $29.16 | 300 |
| 2016-07-05 | $32.43 | $32.43 | $32.43 | $32.43 | $29.27 | 250 |
| 2016-07-01 | $32.49 | $32.49 | $32.49 | $32.49 | $29.33 | 50 |
| 2016-06-30 | $32.49 | $32.49 | $32.49 | $32.49 | $29.33 | 0 |
| 2016-06-29 | $32.49 | $32.49 | $32.49 | $32.49 | $29.33 | 230 |
| 2016-06-28 | $31.83 | $31.83 | $31.83 | $31.83 | $28.73 | 150 |
| 2016-06-27 | $33.08 | $33.08 | $33.08 | $33.08 | $29.86 | 0 |
| 2016-06-24 | $33.08 | $33.08 | $33.08 | $33.08 | $29.86 | 0 |
| 2016-06-23 | $33.08 | $33.08 | $33.08 | $33.08 | $29.86 | 0 |
| 2016-06-22 | $33.08 | $33.08 | $33.08 | $33.08 | $29.86 | 25 |
| 2016-06-21 | $33.08 | $33.08 | $33.08 | $33.08 | $29.86 | 100 |
| 2016-06-20 | $32.66 | $32.66 | $32.66 | $32.66 | $29.48 | 0 |
| 2016-06-17 | $32.66 | $32.66 | $32.66 | $32.66 | $29.48 | 0 |
| 2016-06-16 | $32.66 | $32.66 | $32.66 | $32.66 | $29.48 | 0 |
| 2016-06-15 | $32.66 | $32.66 | $32.66 | $32.66 | $29.48 | 100 |
| 2016-06-14 | $34.11 | $34.11 | $34.11 | $34.11 | $30.79 | 0 |
| 2016-06-13 | $34.11 | $34.11 | $34.11 | $34.11 | $30.79 | 0 |
| 2016-06-10 | $34.11 | $34.11 | $34.11 | $34.11 | $30.79 | 100 |
| 2016-06-09 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-08 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-07 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-06 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-03 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-02 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-06-01 | $36.25 | $36.25 | $36.25 | $36.25 | $32.72 | 0 |
| 2016-05-31 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-27 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-26 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-25 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-24 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-23 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-20 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-19 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-18 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-17 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-16 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-13 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-12 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-11 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-10 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-09 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-06 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-05 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-03 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-05-02 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-29 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-28 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-27 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-26 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-25 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-22 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-21 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-20 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-19 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 50 |
| 2016-04-18 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-15 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 0 |
| 2016-04-14 | $36.25 | $36.25 | $36.25 | $36.25 | $32.28 | 350 |
| 2016-04-13 | $36.41 | $36.41 | $36.41 | $36.41 | $32.42 | 342 |
| 2016-04-12 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-11 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-08 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-07 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-06 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-04 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-04-01 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-03-31 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 0 |
| 2016-03-30 | $35.64 | $35.64 | $35.64 | $35.64 | $31.74 | 220 |
| 2016-03-29 | $35.25 | $35.25 | $35.25 | $35.25 | $31.39 | 0 |
| 2016-03-28 | $35.25 | $35.25 | $35.25 | $35.25 | $31.39 | 0 |
| 2016-03-24 | $35.25 | $35.25 | $35.25 | $35.25 | $31.39 | 0 |
| 2016-03-23 | $35.40 | $35.40 | $35.25 | $35.25 | $31.39 | 420 |
| 2016-03-22 | $36.83 | $36.83 | $36.83 | $36.83 | $32.80 | 0 |
| 2016-03-21 | $36.83 | $36.83 | $36.83 | $36.83 | $32.80 | 142 |
| 2016-03-18 | $35.50 | $35.50 | $35.50 | $35.50 | $31.61 | 142 |
| 2016-03-17 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-16 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-15 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-14 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-11 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-10 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-09 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-08 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-07 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-04 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 19 |
| 2016-03-03 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-02 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-03-01 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-29 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-26 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-25 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-24 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-23 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-22 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-19 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-18 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 10 |
| 2016-02-17 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 0 |
| 2016-02-16 | $33.07 | $33.07 | $33.07 | $33.07 | $29.45 | 100 |
| 2016-02-12 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-11 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-10 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-09 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-08 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 81 |
| 2016-02-05 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-04 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 81 |
| 2016-02-03 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-02 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-02-01 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 0 |
| 2016-01-29 | $33.33 | $33.33 | $33.33 | $33.33 | $29.68 | 300 |
| 2016-01-28 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 0 |
| 2016-01-27 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 81 |
| 2016-01-26 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 81 |
| 2016-01-25 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 0 |
| 2016-01-22 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 0 |
| 2016-01-21 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 0 |
| 2016-01-20 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 32 |
| 2016-01-19 | $32.81 | $32.81 | $32.81 | $32.81 | $29.22 | 0 |
| 2016-01-15 | $32.81 | $32.81 | $32.61 | $32.81 | $29.22 | 650 |
| 2016-01-14 | $34.05 | $34.05 | $34.05 | $34.05 | $30.32 | 100 |
| 2016-01-13 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-12 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-11 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 2 |
| 2016-01-08 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-07 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-06 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-05 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 0 |
| 2016-01-04 | $37.00 | $37.00 | $37.00 | $37.00 | $32.95 | 139 |
| 2015-12-31 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-30 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-29 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-28 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-24 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-23 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 90 |
| 2015-12-22 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-21 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 10 |
| 2015-12-18 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-17 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 0 |
| 2015-12-16 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 29 |
| 2015-12-15 | $37.93 | $37.93 | $37.93 | $37.93 | $33.78 | 170 |
| 2015-12-14 | $38.21 | $38.21 | $38.21 | $38.21 | $34.02 | 125 |
| 2015-12-11 | $41.30 | $41.30 | $30.02 | $33.00 | $29.39 | 1,774 |
| 2015-12-10 | $44.20 | $44.20 | $36.81 | $41.30 | $36.78 | 1,328 |
| 2015-12-09 | $44.20 | $44.20 | $44.20 | $44.20 | $39.36 | 0 |
| 2015-12-08 | $45.03 | $45.03 | $44.20 | $44.20 | $39.36 | 200 |
| 2015-12-07 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-12-04 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-12-03 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-12-02 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-12-01 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-11-30 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-11-27 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 0 |
| 2015-11-25 | $46.05 | $46.05 | $46.05 | $46.05 | $41.01 | 115 |
| 2015-11-24 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-23 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-20 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-19 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-18 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-17 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-16 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-13 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-12 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-11 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-10 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-09 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-06 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-05 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-04 | $43.07 | $43.07 | $43.07 | $43.07 | $38.35 | 0 |
| 2015-11-03 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-11-02 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-30 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-29 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-28 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-27 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-26 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-23 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-21 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-20 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-19 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-16 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-15 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-14 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-12 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-09 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-08 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-07 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-06 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-05 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-02 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-10-01 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 50 |
| 2015-09-30 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-29 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-28 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-25 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-24 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-23 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-21 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-18 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-17 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-16 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 50 |
| 2015-09-15 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-14 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-11 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-10 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 0 |
| 2015-09-09 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 50 |
| 2015-09-08 | $43.50 | $43.50 | $43.50 | $43.50 | $38.35 | 100 |
| 2015-09-04 | $42.73 | $42.73 | $42.73 | $42.73 | $37.67 | 50 |
| 2015-09-03 | $42.73 | $42.73 | $42.73 | $42.73 | $37.67 | 0 |
| 2015-09-02 | $42.73 | $42.73 | $42.73 | $42.73 | $37.67 | 0 |
| 2015-09-01 | $42.73 | $42.73 | $42.73 | $42.73 | $37.67 | 50 |
| 2015-08-31 | $42.83 | $42.93 | $42.73 | $42.73 | $37.67 | 415 |
| 2015-08-28 | $43.82 | $44.15 | $43.82 | $44.15 | $38.92 | 200 |
| 2015-08-27 | $40.65 | $40.65 | $40.65 | $40.65 | $35.84 | 0 |
| 2015-08-26 | $40.65 | $40.65 | $40.65 | $40.65 | $35.84 | 0 |
| 2015-08-25 | $40.65 | $40.65 | $40.65 | $40.65 | $35.84 | 104 |
| 2015-08-24 | $37.18 | $37.18 | $37.18 | $37.18 | $32.78 | 100 |
Fosun International Ltd (FOSUY) News Headlines
Recent Fosun International Ltd (FOSUY) News
Similar Companies to Fosun International Ltd (FOSUY) 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 | -- | -- | -- |