First Robinson Financial Corp (FRFC) Exchange: PINK
Data as of May 2, 2025
$40.50 ($0.00) 0.00%
First Robinson Financial Corp - Daily Information
Click for more stock information on First Robinson Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.00 |
| Previous Close | $40.50 |
| High | $40.50 |
| Low | $40.00 |
| Adjusted Open | $40.00 |
| Previous Adjusted Close | $40.50 |
| Adjusted High | $40.50 |
| Adjusted Low | $40.00 |
Invest in First Robinson Financial Corp (FRFC)
Key People First Robinson Financial Corp
| Employee | Position |
|---|---|
| Steven E. Neeley | Chairman |
| Rick L. Catt | President, Chief Executive Officer & Director |
| Stacie D. Ogle | Chief Operations Officer & Vice President |
| Jamie E. McReynolds | Chief Financial Officer, Secretary & VP |
| Brad Helm | Chief Information Technology Officer & VP |
| Lori S. White | Chief Compliance Officer & Vice President |
| Heather J. Beard | Director |
| James Douglas Goodwine | Director |
| Scott F. Pulliam | Director |
| William K. Thomas | Director |
| Robin E. Guyer | Director |
| Eric J. Niehaus | Director |
| Eli J. McCormick | Director |
Historical Stock Data for First Robinson Financial Corp (FRFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 350 |
| 2025-04-03 | $40.65 | $40.65 | $40.50 | $40.50 | $40.50 | 900 |
| 2025-04-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 23 |
| 2025-04-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-03-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-03-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-03-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 14 |
| 2025-03-25 | $42.00 | $42.00 | $40.80 | $41.00 | $41.00 | 3,730 |
| 2025-03-24 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-21 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 2 |
| 2025-03-20 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-19 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-18 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-17 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-14 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-13 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-12 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-11 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-10 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-07 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2025-03-06 | $41.02 | $41.02 | $41.02 | $41.02 | $40.68 | 0 |
| 2025-03-05 | $41.02 | $41.02 | $41.02 | $41.02 | $40.68 | 0 |
| 2025-03-04 | $41.02 | $41.02 | $41.02 | $41.02 | $40.68 | 0 |
| 2025-03-03 | $41.02 | $41.02 | $41.02 | $41.02 | $40.68 | 1,045 |
| 2025-02-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.66 | 995 |
| 2025-02-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.16 | 300 |
| 2025-02-26 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2025-02-25 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 0 |
| 2025-02-24 | $42.25 | $42.25 | $42.25 | $42.25 | $41.90 | 116 |
| 2025-02-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.41 | 0 |
| 2025-02-20 | $41.55 | $41.75 | $41.53 | $41.75 | $41.41 | 950 |
| 2025-02-19 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 700 |
| 2025-02-18 | $48.00 | $49.00 | $48.00 | $49.00 | $48.60 | 484 |
| 2025-02-14 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-13 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-12 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-11 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-02-03 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 0 |
| 2025-01-31 | $48.00 | $48.00 | $48.00 | $48.00 | $47.61 | 100 |
| 2025-01-30 | $44.50 | $44.50 | $44.50 | $44.50 | $44.13 | 0 |
| 2025-01-29 | $44.50 | $44.50 | $44.50 | $44.50 | $44.13 | 0 |
| 2025-01-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.13 | 0 |
| 2025-01-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.13 | 0 |
| 2025-01-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-17 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-16 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2025-01-14 | $44.53 | $44.53 | $44.50 | $44.50 | $44.50 | 675 |
| 2025-01-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-01-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-01-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-01-07 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-01-06 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 221 |
| 2025-01-02 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-31 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-30 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 1 |
| 2024-12-27 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-26 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-24 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-23 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-20 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 2 |
| 2024-12-19 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-12-18 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 100 |
| 2024-12-17 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-16 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 1 |
| 2024-12-13 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-12 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-11 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-10 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-09 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-06 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2024-12-05 | $41.45 | $41.45 | $41.45 | $41.45 | $41.11 | 2,503 |
| 2024-12-04 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-12-03 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-12-02 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-29 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-27 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-26 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-25 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-22 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 25 |
| 2024-11-21 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 600 |
| 2024-11-20 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 0 |
| 2024-11-19 | $41.41 | $41.41 | $41.41 | $41.41 | $41.07 | 3,000 |
| 2024-11-18 | $41.50 | $41.50 | $41.40 | $41.40 | $41.06 | 6,150 |
| 2024-11-15 | $41.25 | $41.25 | $41.25 | $41.25 | $40.91 | 0 |
| 2024-11-14 | $41.25 | $41.25 | $41.25 | $41.25 | $40.91 | 400 |
| 2024-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 0 |
| 2024-10-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.67 | 103 |
| 2024-10-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 0 |
| 2024-10-22 | $42.50 | $42.50 | $40.00 | $40.00 | $39.67 | 625 |
| 2024-10-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 500 |
| 2024-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 0 |
| 2024-10-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 0 |
| 2024-10-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.67 | 500 |
| 2024-10-15 | $55.00 | $55.00 | $39.75 | $39.75 | $39.43 | 1,347 |
| 2024-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-11 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-10 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.64 | 0 |
| 2024-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2024-10-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2024-10-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2024-10-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1 |
| 2024-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 200 |
| 2024-09-27 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-09-26 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 2 |
| 2024-09-25 | $42.99 | $43.00 | $42.99 | $42.99 | $42.99 | 497 |
| 2024-09-24 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2024-09-23 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2024-09-20 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2024-09-19 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 100 |
| 2024-09-18 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2024-09-17 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2024-09-16 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2024-09-13 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2024-09-12 | $39.50 | $39.89 | $38.60 | $38.60 | $38.60 | 782 |
| 2024-09-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-09-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.66 | 0 |
| 2024-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.66 | 382 |
| 2024-09-06 | $39.99 | $39.99 | $39.99 | $39.99 | $39.64 | 0 |
| 2024-09-05 | $39.99 | $39.99 | $39.99 | $39.99 | $39.64 | 100 |
| 2024-09-04 | $38.00 | $38.00 | $38.00 | $38.00 | $37.66 | 0 |
| 2024-09-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.66 | 0 |
| 2024-08-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2024-08-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 700 |
| 2024-08-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 400 |
| 2024-08-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 800 |
| 2024-08-20 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2024-08-19 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 150 |
| 2024-08-16 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 300 |
| 2024-08-15 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 25 |
| 2024-08-14 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2024-08-13 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2024-08-12 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2024-08-09 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2024-08-08 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2024-08-07 | $38.75 | $38.79 | $38.75 | $38.79 | $38.79 | 1,065 |
| 2024-08-06 | $38.50 | $40.00 | $38.50 | $40.00 | $40.00 | 600 |
| 2024-08-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-08-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 150 |
| 2024-07-31 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-07-30 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 400 |
| 2024-07-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-07-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2024-07-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 200 |
| 2024-07-24 | $38.99 | $38.99 | $38.50 | $38.50 | $38.50 | 200 |
| 2024-07-23 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2024-07-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2024-07-19 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2024-07-18 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2024-07-17 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2024-07-16 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 165 |
| 2024-07-15 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2024-07-12 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2024-07-11 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 35 |
| 2024-07-10 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2024-07-09 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2024-07-08 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2024-07-05 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 230 |
| 2024-07-03 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2024-07-02 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2024-07-01 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 100 |
| 2024-06-28 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2024-06-27 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 800 |
| 2024-06-26 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2024-06-25 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 1,000 |
| 2024-06-24 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2024-06-21 | $38.50 | $38.50 | $37.16 | $37.16 | $37.16 | 3,230 |
| 2024-06-20 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2024-06-18 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 600 |
| 2024-06-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-11 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-10 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-06-03 | $37.55 | $37.55 | $37.25 | $37.50 | $37.50 | 2,916 |
| 2024-05-31 | $37.00 | $38.00 | $37.00 | $37.62 | $37.62 | 5,641 |
| 2024-05-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2024-05-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 1,500 |
| 2024-05-28 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 100 |
| 2024-05-24 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2024-05-23 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2024-05-22 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2024-05-21 | $37.99 | $37.99 | $37.92 | $37.99 | $37.99 | 600 |
| 2024-05-20 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2024-05-17 | $36.74 | $36.98 | $36.44 | $36.44 | $36.44 | 2,363 |
| 2024-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-05-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-05-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 250 |
| 2024-05-10 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-09 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-08 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-07 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2024-05-02 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 100 |
| 2024-05-01 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2024-04-30 | $35.35 | $35.35 | $34.85 | $34.85 | $34.85 | 900 |
| 2024-04-29 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 64 |
| 2024-04-26 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 0 |
| 2024-04-25 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 0 |
| 2024-04-24 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 131 |
| 2024-04-23 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 1 |
| 2024-04-22 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2024-04-19 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2024-04-18 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2024-04-17 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 95 |
| 2024-04-16 | $35.70 | $35.70 | $35.68 | $35.68 | $35.68 | 200 |
| 2024-04-15 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 100 |
| 2024-04-12 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 3 |
| 2024-04-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-09 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2024-04-05 | $35.71 | $35.77 | $35.71 | $35.71 | $35.71 | 103 |
| 2024-04-04 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2024-04-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 3,262 |
| 2024-04-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-04-01 | $37.39 | $37.53 | $35.69 | $36.50 | $36.50 | 3,262 |
| 2024-03-28 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 0 |
| 2024-03-27 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 0 |
| 2024-03-26 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 1 |
| 2024-03-25 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 250 |
| 2024-03-22 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-21 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 13 |
| 2024-03-20 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-19 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-18 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-15 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-14 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2024-03-13 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 397 |
| 2024-03-12 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2024-03-11 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2024-03-08 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2024-03-07 | $39.00 | $39.00 | $37.67 | $37.67 | $37.67 | 397 |
| 2024-03-06 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-03-05 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 16 |
| 2024-03-04 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-03-01 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-29 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-28 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-27 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 12 |
| 2024-02-26 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-23 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-15 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-14 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-13 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-12 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 0 |
| 2024-02-09 | $41.75 | $41.75 | $41.75 | $41.75 | $41.43 | 100 |
| 2024-02-08 | $42.25 | $42.25 | $42.25 | $42.25 | $41.93 | 0 |
| 2024-02-07 | $42.25 | $42.25 | $42.25 | $42.25 | $41.93 | 0 |
| 2024-02-06 | $42.25 | $42.25 | $42.25 | $42.25 | $41.93 | 70 |
| 2024-02-05 | $42.25 | $42.25 | $42.25 | $42.25 | $41.93 | 0 |
| 2024-02-02 | $42.25 | $42.25 | $42.25 | $42.25 | $41.93 | 100 |
| 2024-02-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-29 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-24 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-23 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-22 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 201 |
| 2024-01-17 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-16 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-12 | $42.50 | $42.50 | $42.50 | $42.50 | $42.18 | 0 |
| 2024-01-11 | $42.51 | $42.51 | $42.50 | $42.50 | $42.18 | 815 |
| 2024-01-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.69 | 138 |
| 2024-01-09 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2024-01-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2024-01-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2024-01-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2024-01-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2024-01-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2023-12-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2023-12-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2023-12-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 0 |
| 2023-12-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.19 | 1 |
| 2023-12-22 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-12-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 3 |
| 2023-12-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-12-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 38 |
| 2023-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-14 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 38 |
| 2023-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.68 | 0 |
| 2023-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 15 |
| 2023-11-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,102 |
| 2023-11-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-15 | $38.14 | $38.14 | $38.00 | $38.00 | $38.00 | 1,102 |
| 2023-11-14 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2023-11-13 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 250 |
| 2023-11-10 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-11-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2023-11-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 1,400 |
| 2023-11-07 | $38.00 | $38.48 | $38.00 | $38.48 | $38.48 | 1,080 |
| 2023-11-06 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-11-03 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2023-11-02 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 100 |
| 2023-11-01 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-10-31 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 200 |
| 2023-10-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-10-27 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-10-26 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-10-25 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-10-24 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-10-23 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 1,000 |
| 2023-10-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 92 |
| 2023-10-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 20 |
| 2023-10-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2023-10-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-10-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-10-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-10-02 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-09-29 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-09-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-09-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 192 |
| 2023-09-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2023-09-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 4 |
| 2023-09-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2023-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-11 | $38.60 | $40.00 | $38.60 | $40.00 | $40.00 | 200 |
| 2023-09-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-09-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2023-09-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.68 | 0 |
| 2023-09-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-08-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 108 |
| 2023-08-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 124 |
| 2023-08-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-08-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2023-08-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-08-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-08-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 168 |
| 2023-08-22 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1 |
| 2023-08-21 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-18 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-17 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-16 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-15 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1 |
| 2023-08-14 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-11 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2023-08-10 | $42.00 | $42.00 | $40.05 | $40.05 | $40.05 | 320 |
| 2023-08-09 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 95 |
| 2023-08-08 | $41.00 | $41.00 | $40.12 | $40.12 | $40.12 | 268 |
| 2023-08-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 2023-08-04 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-08-03 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-08-02 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-08-01 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-31 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-28 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-27 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-26 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-25 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-24 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-21 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-20 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-19 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-18 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-17 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-14 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-13 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-12 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-11 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-10 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-07 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-06 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-05 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-07-03 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-06-30 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-06-29 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 2 |
| 2023-06-28 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-06-27 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-06-26 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2023-06-23 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 185 |
| 2023-06-22 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-06-21 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 3 |
| 2023-06-20 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-06-16 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 21 |
| 2023-06-15 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-06-14 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-06-13 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
| 2023-06-12 | $41.00 | $42.04 | $41.00 | $42.04 | $42.04 | 2,455 |
| 2023-06-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-06-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 12 |
| 2023-06-07 | $42.25 | $42.25 | $41.97 | $42.00 | $42.00 | 4,073 |
| 2023-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 125 |
| 2023-06-05 | $42.25 | $42.25 | $42.25 | $42.25 | $41.94 | 0 |
| 2023-06-02 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-06-01 | $42.50 | $42.50 | $42.25 | $42.25 | $42.25 | 300 |
| 2023-05-31 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 200 |
| 2023-05-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-05-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-05-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 200 |
| 2023-05-24 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 300 |
| 2023-05-23 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-22 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-18 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-17 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-16 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-15 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-12 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-11 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-10 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-08 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 4 |
| 2023-05-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-04 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-03 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-05-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-28 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-27 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 4 |
| 2023-04-25 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 4 |
| 2023-04-24 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-20 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-18 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-17 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 9 |
| 2023-04-13 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-12 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-11 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2023-04-10 | $46.00 | $47.50 | $46.00 | $47.50 | $47.50 | 7,303 |
| 2023-04-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 25 |
| 2023-03-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 202 |
| 2023-03-30 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-29 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-28 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-27 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-24 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-23 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 0 |
| 2023-03-22 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 154 |
| 2023-03-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 5 |
| 2023-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-03-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 108 |
| 2023-03-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 4 |
| 2023-03-15 | $42.10 | $45.00 | $42.10 | $45.00 | $45.00 | 500 |
| 2023-03-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-13 | $46.02 | $50.00 | $46.02 | $50.00 | $50.00 | 400 |
| 2023-03-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-06 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 100 |
| 2023-03-03 | $48.10 | $48.10 | $48.10 | $48.10 | $47.79 | 0 |
| 2023-03-02 | $48.10 | $48.10 | $48.10 | $48.10 | $47.79 | 0 |
| 2023-03-01 | $48.10 | $48.10 | $48.10 | $48.10 | $47.79 | 100 |
| 2023-02-28 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-27 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-24 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 5 |
| 2023-02-23 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-22 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-21 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 20 |
| 2023-02-17 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-15 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-14 | $50.00 | $50.00 | $50.00 | $50.00 | $49.68 | 0 |
| 2023-02-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-08 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 66 |
| 2023-02-07 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 200 |
| 2023-02-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-02-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-01-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-01-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-01-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-01-26 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 670 |
| 2023-01-25 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2023-01-24 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2023-01-23 | $53.90 | $55.20 | $53.90 | $55.20 | $55.20 | 670 |
| 2023-01-20 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-19 | $47.00 | $50.00 | $47.00 | $50.00 | $50.00 | 215 |
| 2023-01-18 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 62 |
| 2023-01-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-06 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1 |
| 2023-01-05 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-01-03 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-12-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 200 |
| 2022-12-29 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 115 |
| 2022-12-28 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 100 |
| 2022-12-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1,595 |
| 2022-12-23 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 100 |
| 2022-12-22 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2022-12-21 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 3 |
| 2022-12-20 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2022-12-19 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 1,518 |
| 2022-12-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-08 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-06 | $46.33 | $48.00 | $46.33 | $48.00 | $48.00 | 623 |
| 2022-12-05 | $49.00 | $49.00 | $49.00 | $49.00 | $48.69 | 0 |
| 2022-12-02 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-12-01 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-30 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-29 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-28 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 66 |
| 2022-11-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-22 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-21 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-11-18 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 366 |
| 2022-11-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-11-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-11-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-11-14 | $46.50 | $48.00 | $46.50 | $48.00 | $48.00 | 880 |
| 2022-11-11 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-10 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-09 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-08 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-02 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-11-01 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-10-31 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-10-28 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 250 |
| 2022-10-27 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-26 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-25 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-24 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-21 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-20 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-19 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 200 |
| 2022-10-18 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 32 |
| 2022-10-17 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
| 2022-10-14 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 100 |
| 2022-10-13 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-12 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-11 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-10 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-07 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-06 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-05 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-04 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 100 |
| 2022-10-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 50 |
| 2022-09-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-09-23 | $50.00 | $50.00 | $48.00 | $48.00 | $48.00 | 355 |
| 2022-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 3 |
| 2022-09-20 | $47.21 | $48.00 | $47.21 | $48.00 | $48.00 | 400 |
| 2022-09-19 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 18 |
| 2022-09-16 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 253 |
| 2022-09-15 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 0 |
| 2022-09-14 | $47.19 | $47.20 | $46.50 | $47.20 | $47.20 | 839 |
| 2022-09-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 250 |
| 2022-09-12 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-09-09 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-09-08 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-09-07 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-09-06 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 150 |
| 2022-09-02 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-09-01 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-31 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-30 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-29 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-26 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 150 |
| 2022-08-23 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 0 |
| 2022-08-22 | $49.97 | $49.97 | $49.95 | $49.95 | $49.95 | 350 |
| 2022-08-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 300 |
| 2022-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-11 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 150 |
| 2022-08-09 | $52.00 | $52.00 | $48.01 | $48.01 | $48.01 | 300 |
| 2022-08-08 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-08-05 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-08-04 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 334 |
| 2022-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-25 | $48.06 | $48.06 | $48.00 | $48.00 | $48.00 | 300 |
| 2022-07-22 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-21 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-20 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-19 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-18 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-15 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-14 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-13 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-12 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-11 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-08 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-07 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
| 2022-07-06 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 149 |
| 2022-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-06-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-06-28 | $51.79 | $57.75 | $47.00 | $48.00 | $48.00 | 1,669 |
| 2022-06-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-22 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 4 |
| 2022-06-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-16 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 16 |
| 2022-06-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-13 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 7 |
| 2022-06-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-06-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-06-02 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-06-01 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-31 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-27 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-26 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-25 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-24 | $51.00 | $51.00 | $51.00 | $51.00 | $50.69 | 0 |
| 2022-05-23 | $54.00 | $54.00 | $51.00 | $51.00 | $50.69 | 500 |
| 2022-05-20 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 0 |
| 2022-05-19 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 0 |
| 2022-05-18 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 0 |
| 2022-05-17 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 0 |
| 2022-05-16 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 0 |
| 2022-05-13 | $56.66 | $56.66 | $56.66 | $56.66 | $56.32 | 101 |
| 2022-05-12 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-11 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-10 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-09 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-06 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-05 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-04 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-03 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-05-02 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-29 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-28 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-27 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-26 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-25 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-22 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-21 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 113 |
| 2022-04-20 | $57.80 | $57.80 | $57.80 | $57.80 | $57.45 | 0 |
| 2022-04-19 | $57.80 | $57.80 | $57.80 | $57.80 | $57.45 | 0 |
| 2022-04-18 | $57.80 | $57.80 | $57.80 | $57.80 | $57.45 | 0 |
| 2022-04-14 | $57.80 | $57.80 | $57.80 | $57.80 | $57.45 | 1 |
| 2022-04-13 | $57.80 | $57.80 | $57.80 | $57.80 | $57.45 | 900 |
| 2022-04-12 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 50 |
| 2022-04-11 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-08 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-07 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-06 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-05 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-04 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-04-01 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-31 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-30 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-29 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-28 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-25 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 0 |
| 2022-03-24 | $59.88 | $59.88 | $59.88 | $59.88 | $59.52 | 14 |
| 2022-03-23 | $59.85 | $59.88 | $59.85 | $59.88 | $59.52 | 236 |
| 2022-03-22 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 0 |
| 2022-03-21 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 16 |
| 2022-03-18 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 0 |
| 2022-03-17 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 16 |
| 2022-03-16 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 0 |
| 2022-03-15 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 0 |
| 2022-03-14 | $56.78 | $56.78 | $56.78 | $56.78 | $56.44 | 100 |
| 2022-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-10 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $59.64 | 0 |
| 2022-03-03 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-03-02 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-02-28 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-02-25 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 9 |
| 2022-02-24 | $57.90 | $60.00 | $57.90 | $60.00 | $59.33 | 3,400 |
| 2022-02-23 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-22 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-18 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-17 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-16 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-15 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-14 | $57.90 | $57.90 | $57.90 | $57.90 | $57.25 | 0 |
| 2022-02-11 | $57.90 | $60.00 | $57.90 | $57.90 | $57.25 | 952 |
| 2022-02-10 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-09 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-08 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-07 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-04 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-03 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-02 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-02-01 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 0 |
| 2022-01-31 | $55.10 | $55.10 | $55.10 | $55.10 | $54.49 | 500 |
| 2022-01-28 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 8 |
| 2022-01-27 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-26 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-25 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-24 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-21 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 10 |
| 2022-01-20 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-19 | $57.10 | $57.10 | $57.10 | $57.10 | $56.46 | 0 |
| 2022-01-18 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 31 |
| 2022-01-14 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-13 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-12 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-11 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 500 |
| 2022-01-10 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2022-01-05 | $59.60 | $60.00 | $59.60 | $60.00 | $59.33 | 500 |
| 2022-01-04 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 0 |
| 2022-01-03 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 0 |
| 2021-12-31 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 0 |
| 2021-12-30 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 21 |
| 2021-12-29 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 0 |
| 2021-12-28 | $57.05 | $57.05 | $57.05 | $57.05 | $56.41 | 0 |
| 2021-12-27 | $57.00 | $57.05 | $57.00 | $57.05 | $56.41 | 200 |
| 2021-12-23 | $59.60 | $59.60 | $59.60 | $59.60 | $58.94 | 135 |
| 2021-12-22 | $58.50 | $58.50 | $58.50 | $58.50 | $57.85 | 0 |
| 2021-12-21 | $58.50 | $58.50 | $58.50 | $58.50 | $57.85 | 103 |
| 2021-12-20 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 4,100 |
| 2021-12-17 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 15 |
| 2021-12-16 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-15 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-14 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-13 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-10 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-06 | $60.00 | $60.00 | $60.00 | $60.00 | $59.33 | 0 |
| 2021-12-03 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-12-02 | $59.00 | $60.00 | $59.00 | $60.00 | $59.03 | 1,000 |
| 2021-12-01 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-30 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 18 |
| 2021-11-29 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-26 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-24 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 16 |
| 2021-11-23 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-22 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 100 |
| 2021-11-19 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-18 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-17 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-16 | $59.75 | $60.00 | $59.75 | $60.00 | $59.03 | 333 |
| 2021-11-15 | $57.00 | $57.00 | $57.00 | $57.00 | $56.07 | 0 |
| 2021-11-12 | $57.00 | $57.00 | $57.00 | $57.00 | $56.07 | 0 |
| 2021-11-11 | $57.00 | $57.00 | $57.00 | $57.00 | $56.07 | 100 |
| 2021-11-10 | $57.00 | $57.00 | $57.00 | $57.00 | $56.07 | 272 |
| 2021-11-09 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 0 |
| 2021-11-05 | $61.00 | $61.00 | $60.00 | $60.00 | $59.03 | 438 |
| 2021-11-04 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 3 |
| 2021-11-03 | $60.00 | $60.00 | $60.00 | $60.00 | $59.03 | 9 |
| 2021-11-02 | $61.00 | $61.00 | $60.00 | $60.00 | $59.03 | 500 |
| 2021-11-01 | $62.00 | $62.00 | $60.05 | $60.05 | $59.08 | 333 |
| 2021-10-29 | $65.50 | $65.50 | $65.50 | $65.50 | $64.44 | 0 |
| 2021-10-28 | $65.50 | $65.50 | $65.50 | $65.50 | $64.44 | 0 |
| 2021-10-27 | $65.50 | $65.50 | $65.50 | $65.50 | $64.44 | 100 |
| 2021-10-26 | $64.00 | $64.00 | $64.00 | $64.00 | $62.96 | 110 |
| 2021-10-25 | $62.50 | $62.50 | $62.50 | $62.50 | $61.49 | 227 |
| 2021-10-22 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-21 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-20 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-19 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 8 |
| 2021-10-18 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-15 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-14 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-13 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-12 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-11 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-08 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-07 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-06 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-05 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-04 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-10-01 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-30 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 57 |
| 2021-09-29 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-28 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-27 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-24 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-23 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-22 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 0 |
| 2021-09-21 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 6 |
| 2021-09-20 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 60 |
| 2021-09-17 | $70.00 | $70.00 | $70.00 | $70.00 | $68.86 | 108 |
| 2021-09-16 | $54.20 | $54.20 | $54.20 | $54.20 | $53.32 | 151 |
| 2021-09-15 | $54.10 | $54.10 | $54.10 | $54.10 | $53.22 | 0 |
| 2021-09-14 | $54.20 | $54.20 | $54.10 | $54.10 | $53.22 | 498 |
| 2021-09-13 | $54.00 | $54.00 | $53.80 | $53.80 | $52.93 | 362 |
| 2021-09-10 | $53.99 | $53.99 | $53.99 | $53.99 | $53.11 | 1 |
| 2021-09-09 | $53.99 | $53.99 | $53.99 | $53.99 | $53.11 | 0 |
| 2021-09-08 | $53.99 | $53.99 | $53.99 | $53.99 | $53.11 | 0 |
| 2021-09-07 | $53.99 | $53.99 | $53.99 | $53.99 | $53.11 | 0 |
| 2021-09-03 | $53.99 | $53.99 | $53.99 | $53.99 | $53.11 | 100 |
| 2021-09-02 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-09-01 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-08-31 | $51.50 | $54.00 | $51.50 | $54.00 | $52.82 | 1,100 |
| 2021-08-30 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-08-27 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-08-26 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-08-25 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-08-24 | $51.75 | $54.19 | $51.75 | $54.00 | $52.82 | 900 |
| 2021-08-23 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 0 |
| 2021-08-20 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 200 |
| 2021-08-19 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 100 |
| 2021-08-18 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-17 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-16 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-13 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-12 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-11 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-10 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-09 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-06 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-05 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 6 |
| 2021-08-04 | $52.50 | $52.50 | $52.50 | $52.50 | $51.35 | 0 |
| 2021-08-03 | $52.00 | $52.50 | $52.00 | $52.50 | $51.35 | 650 |
| 2021-08-02 | $48.50 | $48.50 | $48.50 | $48.50 | $47.44 | 0 |
| 2021-07-30 | $52.00 | $52.00 | $48.50 | $48.50 | $47.44 | 1,000 |
| 2021-07-29 | $52.00 | $52.00 | $52.00 | $52.00 | $50.86 | 0 |
| 2021-07-28 | $52.00 | $52.00 | $52.00 | $52.00 | $50.86 | 0 |
| 2021-07-27 | $52.00 | $52.00 | $52.00 | $52.00 | $50.86 | 0 |
| 2021-07-26 | $52.00 | $52.00 | $52.00 | $52.00 | $50.86 | 0 |
| 2021-07-23 | $52.00 | $52.00 | $52.00 | $52.00 | $50.86 | 250 |
| 2021-07-22 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-21 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 50 |
| 2021-07-20 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-16 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-12 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-09 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-08 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-07 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-06 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 0 |
| 2021-07-02 | $55.00 | $55.00 | $55.00 | $55.00 | $53.80 | 299 |
| 2021-07-01 | $53.00 | $53.00 | $53.00 | $53.00 | $51.84 | 320 |
| 2021-06-30 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $52.82 | 0 |
| 2021-06-28 | $51.00 | $54.00 | $50.01 | $54.00 | $52.82 | 545 |
| 2021-06-25 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-24 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 1 |
| 2021-06-23 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-22 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-21 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 3 |
| 2021-06-18 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-17 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 16 |
| 2021-06-16 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-15 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 0 |
| 2021-06-14 | $51.50 | $51.50 | $51.50 | $51.50 | $50.37 | 378 |
| 2021-06-11 | $50.11 | $50.11 | $50.11 | $50.11 | $49.02 | 0 |
| 2021-06-10 | $50.11 | $50.11 | $50.11 | $50.11 | $49.02 | 353 |
| 2021-06-09 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 0 |
| 2021-06-08 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 0 |
| 2021-06-07 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 0 |
| 2021-06-04 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 0 |
| 2021-06-03 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-06-02 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-06-01 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-28 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-27 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-26 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-25 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 1 |
| 2021-05-24 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-21 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-20 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-19 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-18 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-17 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-14 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-13 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-12 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-11 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 3,544 |
| 2021-05-10 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-07 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 0 |
| 2021-05-06 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 100 |
| 2021-05-05 | $50.50 | $50.50 | $50.50 | $50.50 | $49.10 | 200 |
| 2021-05-04 | $51.75 | $51.75 | $51.75 | $51.75 | $50.32 | 0 |
| 2021-05-03 | $51.75 | $51.75 | $51.75 | $51.75 | $50.32 | 0 |
| 2021-04-30 | $51.75 | $51.75 | $51.75 | $51.75 | $50.32 | 0 |
| 2021-04-29 | $50.30 | $51.75 | $50.00 | $51.75 | $50.32 | 5,500 |
| 2021-04-28 | $51.10 | $51.10 | $51.10 | $51.10 | $49.69 | 300 |
| 2021-04-27 | $51.25 | $51.25 | $51.25 | $51.25 | $49.83 | 100 |
| 2021-04-26 | $50.16 | $50.16 | $50.16 | $50.16 | $48.77 | 0 |
| 2021-04-23 | $50.16 | $50.16 | $50.16 | $50.16 | $48.77 | 0 |
| 2021-04-22 | $50.16 | $50.16 | $50.16 | $50.16 | $48.77 | 0 |
| 2021-04-21 | $50.16 | $50.16 | $50.16 | $50.16 | $48.77 | 200 |
| 2021-04-20 | $54.00 | $54.00 | $54.00 | $54.00 | $52.51 | 0 |
| 2021-04-19 | $54.00 | $54.00 | $54.00 | $54.00 | $52.51 | 0 |
| 2021-04-16 | $54.00 | $54.00 | $54.00 | $54.00 | $52.51 | 100 |
| 2021-04-15 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 2,000 |
| 2021-04-14 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 0 |
| 2021-04-13 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 0 |
| 2021-04-12 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 0 |
| 2021-04-09 | $51.50 | $54.00 | $51.50 | $51.50 | $50.08 | 596 |
| 2021-04-08 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 4,030 |
| 2021-04-07 | $50.50 | $51.50 | $50.50 | $51.50 | $50.08 | 1,984 |
| 2021-04-06 | $50.25 | $50.25 | $50.25 | $50.25 | $48.86 | 0 |
| 2021-04-05 | $50.25 | $50.25 | $50.25 | $50.25 | $48.86 | 0 |
| 2021-04-01 | $50.25 | $50.25 | $50.25 | $50.25 | $48.86 | 0 |
| 2021-03-31 | $50.25 | $50.25 | $50.25 | $50.25 | $48.86 | 0 |
| 2021-03-30 | $50.25 | $51.00 | $50.24 | $50.25 | $48.86 | 2,265 |
| 2021-03-29 | $48.02 | $48.02 | $48.02 | $48.02 | $46.69 | 200 |
| 2021-03-26 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 0 |
| 2021-03-25 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 0 |
| 2021-03-24 | $51.50 | $51.50 | $51.50 | $51.50 | $50.08 | 461 |
| 2021-03-23 | $50.00 | $50.00 | $50.00 | $50.00 | $48.62 | 130 |
| 2021-03-22 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 2 |
| 2021-03-19 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 30 |
| 2021-03-18 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 115 |
| 2021-03-17 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-16 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-15 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-12 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-11 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-10 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 87 |
| 2021-03-09 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 2,000 |
| 2021-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 0 |
| 2021-03-05 | $51.00 | $51.00 | $51.00 | $51.00 | $49.59 | 100 |
| 2021-03-04 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-03-03 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-03-02 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-03-01 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 1,050 |
| 2021-02-26 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-02-25 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 100 |
| 2021-02-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 100 |
| 2021-02-23 | $51.05 | $51.05 | $51.05 | $51.05 | $49.35 | 1,100 |
| 2021-02-22 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-19 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-18 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-17 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-16 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-12 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-11 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-10 | $50.25 | $50.25 | $50.25 | $50.25 | $48.58 | 0 |
| 2021-02-09 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 100 |
| 2021-02-08 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-02-05 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-02-04 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-02-03 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2021-02-02 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 300 |
| 2021-02-01 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-29 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 300 |
| 2021-01-28 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-27 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-26 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-25 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-22 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-21 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-20 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-19 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 970 |
| 2021-01-15 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 2 |
| 2021-01-14 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-13 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2021-01-12 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 280 |
| 2021-01-11 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2021-01-08 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2021-01-07 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2021-01-06 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2021-01-05 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2021-01-04 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2020-12-31 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2020-12-30 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 0 |
| 2020-12-29 | $50.01 | $50.01 | $50.01 | $50.01 | $48.34 | 280 |
| 2020-12-28 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 0 |
| 2020-12-24 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 0 |
| 2020-12-23 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 1,142 |
| 2020-12-22 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2020-12-21 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 4 |
| 2020-12-18 | $51.50 | $51.50 | $51.50 | $51.50 | $49.78 | 0 |
| 2020-12-17 | $50.01 | $51.50 | $50.01 | $51.50 | $49.78 | 414 |
| 2020-12-16 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 0 |
| 2020-12-15 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 360 |
| 2020-12-14 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 0 |
| 2020-12-11 | $52.00 | $52.00 | $52.00 | $52.00 | $50.27 | 200 |
| 2020-12-10 | $51.80 | $51.80 | $51.80 | $51.80 | $50.07 | 0 |
| 2020-12-09 | $51.80 | $51.80 | $51.80 | $51.80 | $50.07 | 0 |
| 2020-12-08 | $52.00 | $52.00 | $51.80 | $51.80 | $50.07 | 700 |
| 2020-12-07 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2020-12-04 | $51.00 | $51.00 | $51.00 | $51.00 | $49.30 | 0 |
| 2020-12-03 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-12-02 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-12-01 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-30 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-27 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-25 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 5 |
| 2020-11-23 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-20 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 5 |
| 2020-11-19 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-18 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-17 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-16 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-13 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-12 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-11 | $51.00 | $51.00 | $51.00 | $51.00 | $49.01 | 0 |
| 2020-11-10 | $50.00 | $51.00 | $50.00 | $51.00 | $49.01 | 2,450 |
| 2020-11-09 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2020-11-06 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2020-11-05 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2020-11-04 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2020-11-03 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2020-11-02 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 200 |
| 2020-10-30 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-29 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-27 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-26 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-23 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 0 |
| 2020-10-22 | $47.00 | $47.00 | $47.00 | $47.00 | $45.17 | 300 |
| 2020-10-21 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 50 |
| 2020-10-20 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-19 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-16 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-15 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-14 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-13 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-12 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-09 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-10-08 | $50.00 | $52.00 | $50.00 | $52.00 | $49.97 | 4,300 |
| 2020-10-07 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-10-06 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-10-05 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-10-02 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-10-01 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-09-30 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-09-29 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-09-28 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-09-25 | $49.75 | $49.75 | $49.75 | $49.75 | $47.81 | 0 |
| 2020-09-24 | $52.50 | $52.50 | $49.75 | $49.75 | $47.81 | 848 |
| 2020-09-23 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 5 |
| 2020-09-22 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 1 |
| 2020-09-21 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-18 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 15 |
| 2020-09-17 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-16 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-15 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-14 | $51.00 | $52.00 | $51.00 | $52.00 | $49.97 | 1,800 |
| 2020-09-11 | $51.50 | $51.50 | $51.50 | $51.50 | $49.49 | 0 |
| 2020-09-10 | $51.50 | $51.50 | $51.50 | $51.50 | $49.49 | 0 |
| 2020-09-09 | $51.50 | $51.50 | $51.50 | $51.50 | $49.49 | 100 |
| 2020-09-08 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-04 | $52.00 | $52.00 | $52.00 | $52.00 | $49.97 | 0 |
| 2020-09-03 | $50.55 | $52.00 | $50.55 | $52.00 | $49.69 | 981 |
| 2020-09-02 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-09-01 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-31 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-28 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-27 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-26 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-25 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-24 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-21 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 10 |
| 2020-08-20 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-19 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-18 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-17 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-14 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 0 |
| 2020-08-13 | $50.55 | $50.55 | $50.55 | $50.55 | $48.30 | 100 |
| 2020-08-12 | $50.52 | $51.98 | $50.50 | $51.98 | $49.67 | 1,585 |
| 2020-08-11 | $52.72 | $52.75 | $52.72 | $52.75 | $50.40 | 301 |
| 2020-08-10 | $52.75 | $52.75 | $52.75 | $52.75 | $50.40 | 375 |
| 2020-08-07 | $50.50 | $50.50 | $50.50 | $50.50 | $48.25 | 0 |
| 2020-08-06 | $50.50 | $50.50 | $50.50 | $50.50 | $48.25 | 0 |
| 2020-08-05 | $50.50 | $50.50 | $50.50 | $50.50 | $48.25 | 100 |
| 2020-08-04 | $51.02 | $51.02 | $51.00 | $51.00 | $48.73 | 375 |
| 2020-08-03 | $54.90 | $54.90 | $54.90 | $54.90 | $52.46 | 0 |
| 2020-07-31 | $54.90 | $54.90 | $54.90 | $54.90 | $52.46 | 0 |
| 2020-07-30 | $54.90 | $54.90 | $54.90 | $54.90 | $52.46 | 0 |
| 2020-07-29 | $54.90 | $54.90 | $54.90 | $54.90 | $52.46 | 0 |
| 2020-07-28 | $54.90 | $54.90 | $54.90 | $54.90 | $52.46 | 100 |
| 2020-07-27 | $52.00 | $52.00 | $52.00 | $52.00 | $49.69 | 0 |
| 2020-07-24 | $52.00 | $52.00 | $52.00 | $52.00 | $49.69 | 0 |
| 2020-07-23 | $52.00 | $52.00 | $52.00 | $52.00 | $49.69 | 189 |
| 2020-07-22 | $51.00 | $51.00 | $51.00 | $51.00 | $48.73 | 138 |
| 2020-07-21 | $52.75 | $52.75 | $52.75 | $52.75 | $50.40 | 700 |
| 2020-07-20 | $52.49 | $52.49 | $50.48 | $50.48 | $48.23 | 800 |
| 2020-07-17 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-16 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-15 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-14 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-13 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-10 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-09 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-08 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-07 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-06 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-02 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-07-01 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-06-30 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-06-29 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-06-26 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-06-25 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 0 |
| 2020-06-24 | $54.99 | $54.99 | $54.99 | $54.99 | $52.54 | 126 |
| 2020-06-23 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 1 |
| 2020-06-22 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 2,050 |
| 2020-06-19 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 0 |
| 2020-06-18 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 83 |
| 2020-06-17 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 0 |
| 2020-06-16 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 5 |
| 2020-06-15 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 0 |
| 2020-06-12 | $55.00 | $55.00 | $55.00 | $55.00 | $52.55 | 200 |
| 2020-06-11 | $53.00 | $53.00 | $53.00 | $53.00 | $50.64 | 0 |
| 2020-06-10 | $53.00 | $53.00 | $53.00 | $53.00 | $50.64 | 0 |
| 2020-06-09 | $53.00 | $53.00 | $53.00 | $53.00 | $50.64 | 0 |
| 2020-06-08 | $53.00 | $53.00 | $53.00 | $53.00 | $50.64 | 0 |
| 2020-06-05 | $53.00 | $53.00 | $53.00 | $53.00 | $50.64 | 0 |
| 2020-06-04 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 348 |
| 2020-06-03 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 30 |
| 2020-06-02 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-06-01 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 30 |
| 2020-05-29 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-05-28 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-05-27 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-05-26 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-05-22 | $53.25 | $54.00 | $49.00 | $50.00 | $47.51 | 1,356 |
| 2020-05-21 | $53.33 | $53.33 | $53.33 | $53.33 | $50.67 | 100 |
| 2020-05-20 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 6 |
| 2020-05-19 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 0 |
| 2020-05-18 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 0 |
| 2020-05-15 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 0 |
| 2020-05-14 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 0 |
| 2020-05-13 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 0 |
| 2020-05-12 | $57.00 | $57.00 | $57.00 | $57.00 | $54.16 | 1,000 |
| 2020-05-11 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-05-08 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 43 |
| 2020-05-07 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-05-06 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-05-05 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-05-04 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-05-01 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-30 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-29 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-28 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-27 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 1 |
| 2020-04-24 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-23 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 0 |
| 2020-04-22 | $59.00 | $59.00 | $59.00 | $59.00 | $56.06 | 100 |
| 2020-04-21 | $59.40 | $59.40 | $59.40 | $59.40 | $56.44 | 0 |
| 2020-04-20 | $59.40 | $59.40 | $59.40 | $59.40 | $56.44 | 0 |
| 2020-04-17 | $59.40 | $59.40 | $59.40 | $59.40 | $56.44 | 0 |
| 2020-04-16 | $59.40 | $59.40 | $59.40 | $59.40 | $56.44 | 136 |
| 2020-04-15 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-14 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-13 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-09 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-08 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-07 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-04-06 | $55.00 | $59.50 | $55.00 | $59.50 | $56.53 | 256 |
| 2020-04-03 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 0 |
| 2020-04-02 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 0 |
| 2020-04-01 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 1 |
| 2020-03-31 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 518 |
| 2020-03-30 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-03-27 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-03-26 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 0 |
| 2020-03-25 | $59.50 | $59.50 | $59.50 | $59.50 | $56.53 | 275 |
| 2020-03-24 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 0 |
| 2020-03-23 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 2 |
| 2020-03-20 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 0 |
| 2020-03-19 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 0 |
| 2020-03-18 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 0 |
| 2020-03-17 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 100 |
| 2020-03-16 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 0 |
| 2020-03-13 | $55.00 | $55.00 | $55.00 | $55.00 | $52.26 | 150 |
| 2020-03-12 | $53.70 | $53.70 | $48.00 | $48.00 | $45.61 | 830 |
| 2020-03-11 | $57.24 | $57.24 | $55.00 | $55.00 | $52.26 | 200 |
| 2020-03-10 | $58.24 | $58.24 | $58.24 | $58.24 | $55.34 | 0 |
| 2020-03-09 | $58.24 | $58.24 | $58.24 | $58.24 | $55.34 | 150 |
| 2020-03-06 | $60.00 | $60.00 | $60.00 | $60.00 | $57.01 | 0 |
| 2020-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 0 |
| 2020-03-04 | $59.00 | $60.00 | $59.00 | $60.00 | $56.72 | 1,697 |
| 2020-03-03 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 0 |
| 2020-03-02 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 0 |
| 2020-02-28 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 5 |
| 2020-02-27 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 0 |
| 2020-02-26 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 103 |
| 2020-02-25 | $63.50 | $63.50 | $63.50 | $63.50 | $60.03 | 0 |
| 2020-02-24 | $63.00 | $63.50 | $63.00 | $63.50 | $60.03 | 512 |
| 2020-02-21 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-20 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-19 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 1 |
| 2020-02-18 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-14 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-13 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-12 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-11 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-10 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 0 |
| 2020-02-07 | $61.55 | $61.55 | $61.55 | $61.55 | $58.19 | 483 |
| 2020-02-06 | $62.00 | $62.00 | $62.00 | $62.00 | $58.62 | 0 |
| 2020-02-04 | $62.00 | $62.00 | $62.00 | $62.00 | $58.62 | 0 |
| 2020-02-03 | $62.00 | $62.00 | $62.00 | $62.00 | $58.62 | 0 |
| 2020-01-31 | $62.00 | $62.00 | $62.00 | $62.00 | $58.62 | 464 |
| 2020-01-29 | $62.01 | $62.01 | $62.01 | $62.01 | $58.63 | 0 |
| 2020-01-28 | $62.01 | $62.01 | $62.01 | $62.01 | $58.63 | 164 |
| 2020-01-27 | $61.06 | $61.06 | $61.06 | $61.06 | $57.73 | 200 |
| 2020-01-24 | $62.00 | $62.00 | $62.00 | $62.00 | $58.62 | 100 |
| 2020-01-23 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 99 |
| 2020-01-22 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 0 |
| 2020-01-21 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 0 |
| 2020-01-17 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 0 |
| 2020-01-16 | $60.00 | $60.00 | $60.00 | $60.00 | $56.72 | 342 |
| 2020-01-15 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-14 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-13 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-10 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-09 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-08 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-07 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-06 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-03 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2020-01-02 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-31 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-30 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-27 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-26 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-24 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-23 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 1 |
| 2019-12-20 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-19 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-18 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-17 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 8 |
| 2019-12-16 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-13 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 36 |
| 2019-12-12 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-11 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 0 |
| 2019-12-10 | $59.99 | $59.99 | $59.99 | $59.99 | $56.72 | 250 |
| 2019-12-09 | $57.92 | $57.92 | $57.92 | $57.92 | $54.76 | 0 |
| 2019-12-06 | $57.92 | $57.92 | $57.92 | $57.92 | $54.76 | 0 |
| 2019-12-05 | $57.92 | $57.92 | $57.92 | $57.92 | $54.76 | 0 |
| 2019-12-04 | $57.92 | $57.92 | $57.92 | $57.92 | $54.76 | 120 |
| 2019-12-03 | $57.77 | $57.77 | $57.77 | $57.77 | $54.62 | 0 |
| 2019-12-02 | $57.77 | $57.77 | $57.77 | $57.77 | $54.62 | 0 |
| 2019-11-29 | $57.77 | $57.77 | $57.77 | $57.77 | $54.33 | 936 |
| 2019-11-27 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-26 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-25 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-22 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-21 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-20 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-19 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-18 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-15 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-14 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-13 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-12 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-11 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-08 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 9,729 |
| 2019-11-07 | $55.25 | $55.25 | $55.25 | $55.25 | $51.96 | 0 |
| 2019-11-06 | $55.25 | $55.25 | $55.25 | $55.25 | $51.96 | 100 |
| 2019-11-05 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-04 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-11-01 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 19,259 |
| 2019-10-31 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-10-30 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-10-29 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-10-28 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-10-25 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 120 |
| 2019-10-24 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-23 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-22 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-21 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-18 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-17 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-16 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-15 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-14 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-11 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 0 |
| 2019-10-10 | $55.00 | $55.00 | $55.00 | $55.00 | $51.73 | 2,000 |
| 2019-10-09 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-10-08 | $54.01 | $54.01 | $54.00 | $54.00 | $50.79 | 1,023 |
| 2019-10-07 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-10-04 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-10-03 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-10-02 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-10-01 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-09-30 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 0 |
| 2019-09-27 | $54.99 | $54.99 | $54.99 | $54.99 | $51.72 | 127 |
| 2019-09-26 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-25 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-24 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-23 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-20 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-19 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-18 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-17 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 8 |
| 2019-09-16 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-13 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-12 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-11 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-10 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-09 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-06 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-05 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 0 |
| 2019-09-04 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 386 |
| 2019-09-03 | $53.00 | $53.00 | $53.00 | $53.00 | $49.85 | 114 |
| 2019-08-30 | $54.00 | $54.00 | $54.00 | $54.00 | $50.79 | 0 |
| 2019-08-29 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-28 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 186 |
| 2019-08-27 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-26 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-23 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-22 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-21 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-20 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-19 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-08-15 | $53.00 | $54.00 | $53.00 | $54.00 | $50.51 | 800 |
| 2019-08-14 | $53.00 | $54.00 | $53.00 | $54.00 | $50.51 | 800 |
| 2019-08-13 | $53.00 | $54.00 | $53.00 | $54.00 | $50.51 | 800 |
| 2019-08-12 | $53.00 | $53.00 | $53.00 | $53.00 | $49.57 | 0 |
| 2019-08-09 | $53.00 | $54.00 | $53.00 | $53.00 | $49.57 | 802 |
| 2019-08-08 | $53.00 | $53.00 | $53.00 | $53.00 | $49.57 | 38 |
| 2019-08-07 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-08-06 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-08-05 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-08-02 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-08-01 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-07-31 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,200 |
| 2019-07-30 | $50.01 | $54.00 | $50.01 | $53.00 | $49.57 | 1,194 |
| 2019-07-29 | $53.00 | $55.00 | $53.00 | $55.00 | $51.44 | 100 |
| 2019-07-26 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-25 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-24 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-23 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-22 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 94 |
| 2019-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-18 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-17 | $55.00 | $55.00 | $55.00 | $55.00 | $51.44 | 0 |
| 2019-07-16 | $53.00 | $55.00 | $53.00 | $55.00 | $51.44 | 1,675 |
| 2019-07-15 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-12 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-11 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-10 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-09 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-08 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-05 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-03 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-28 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-27 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-26 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-25 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-24 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-21 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2019-06-19 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 127 |
| 2019-06-18 | $53.20 | $53.20 | $53.20 | $53.20 | $49.76 | 0 |
| 2019-06-17 | $52.50 | $53.20 | $52.50 | $53.20 | $49.76 | 911 |
| 2019-06-14 | $49.00 | $49.00 | $49.00 | $49.00 | $45.83 | 0 |
| 2019-06-13 | $52.75 | $52.75 | $49.00 | $49.00 | $45.83 | 1,000 |
| 2019-06-12 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 0 |
| 2019-06-11 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 0 |
| 2019-06-06 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 0 |
| 2019-06-05 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 0 |
| 2019-06-03 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 0 |
| 2019-05-31 | $52.71 | $52.71 | $52.71 | $52.71 | $49.30 | 169 |
| 2019-05-30 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-05-29 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 400 |
| 2019-05-28 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 29 |
| 2019-05-24 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 0 |
| 2019-05-23 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 0 |
| 2019-05-22 | $54.00 | $54.00 | $54.00 | $54.00 | $50.23 | 486 |
| 2019-05-21 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-20 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-17 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-16 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-15 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-14 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-13 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-10 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-09 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-08 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-07 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-06 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-03 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-02 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-05-01 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-30 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 100 |
| 2019-04-29 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-25 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-24 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-23 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-22 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-18 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-17 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 69 |
| 2019-04-15 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 0 |
| 2019-04-12 | $53.50 | $53.50 | $53.50 | $53.50 | $49.77 | 150 |
| 2019-04-11 | $54.05 | $54.05 | $54.05 | $54.05 | $50.28 | 0 |
| 2019-04-10 | $54.05 | $54.05 | $54.05 | $54.05 | $50.28 | 500 |
| 2019-04-09 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-08 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-05 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-04 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-03 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-02 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 0 |
| 2019-04-01 | $51.00 | $51.00 | $51.00 | $51.00 | $47.44 | 500 |
| 2019-03-29 | $67.00 | $67.00 | $67.00 | $67.00 | $62.32 | 0 |
| 2019-03-28 | $67.00 | $67.00 | $67.00 | $67.00 | $62.32 | 0 |
| 2019-03-27 | $67.00 | $67.00 | $67.00 | $67.00 | $62.32 | 0 |
| 2019-03-26 | $68.00 | $68.00 | $67.00 | $67.00 | $62.32 | 265 |
| 2019-03-25 | $55.63 | $55.63 | $55.63 | $55.63 | $51.75 | 0 |
| 2019-03-22 | $55.63 | $55.63 | $55.63 | $55.63 | $51.75 | 0 |
| 2019-03-21 | $55.00 | $80.00 | $55.00 | $55.63 | $51.75 | 971 |
| 2019-03-20 | $53.00 | $53.05 | $52.50 | $52.50 | $48.84 | 1,528 |
| 2019-03-19 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 135 |
| 2019-03-18 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 209 |
| 2019-03-14 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-13 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-12 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-11 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-08 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-07 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 0 |
| 2019-03-06 | $53.00 | $53.00 | $53.00 | $53.00 | $49.30 | 100 |
| 2019-03-05 | $50.50 | $50.50 | $50.50 | $50.50 | $46.98 | 0 |
| 2019-03-04 | $50.50 | $50.50 | $50.50 | $50.50 | $46.98 | 0 |
| 2019-03-01 | $50.21 | $50.21 | $50.21 | $50.21 | $46.71 | 65 |
| 2019-02-28 | $50.50 | $50.50 | $50.50 | $50.50 | $46.98 | 0 |
| 2019-02-27 | $50.50 | $50.50 | $50.50 | $50.50 | $46.71 | 0 |
| 2019-02-26 | $50.50 | $50.50 | $50.50 | $50.50 | $46.71 | 0 |
| 2019-02-21 | $50.50 | $50.50 | $50.50 | $50.50 | $46.71 | 50 |
| 2019-02-20 | $50.50 | $50.50 | $50.50 | $50.50 | $46.71 | 0 |
| 2019-02-15 | $51.00 | $51.00 | $50.50 | $50.50 | $46.71 | 225 |
| 2019-02-14 | $50.01 | $50.01 | $50.01 | $50.01 | $46.25 | 0 |
| 2019-02-13 | $50.01 | $50.01 | $50.01 | $50.01 | $46.25 | 1 |
| 2019-02-12 | $50.01 | $50.01 | $50.01 | $50.01 | $46.25 | 0 |
| 2019-02-11 | $50.01 | $50.01 | $50.01 | $50.01 | $46.25 | 150 |
| 2019-02-08 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-02-07 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-02-06 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-02-05 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-02-04 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-02-01 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-31 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-30 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-29 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-28 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-25 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-24 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-23 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-18 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-17 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-16 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-15 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-14 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 0 |
| 2019-01-11 | $55.00 | $55.00 | $55.00 | $55.00 | $50.87 | 282 |
| 2019-01-10 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-09 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-08 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-07 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-04 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-03 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 0 |
| 2019-01-02 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 11 |
| 2018-12-31 | $60.00 | $60.00 | $60.00 | $60.00 | $55.49 | 100 |
| 2018-12-27 | $52.00 | $52.00 | $52.00 | $52.00 | $48.10 | 0 |
| 2018-12-26 | $52.00 | $52.00 | $52.00 | $52.00 | $48.10 | 111 |
| 2018-12-24 | $52.00 | $52.00 | $52.00 | $52.00 | $48.10 | 0 |
| 2018-12-21 | $52.00 | $52.00 | $52.00 | $52.00 | $48.10 | 0 |
| 2018-12-20 | $51.98 | $52.00 | $51.98 | $52.00 | $48.10 | 225 |
| 2018-12-19 | $51.99 | $51.99 | $51.99 | $51.99 | $48.09 | 178 |
| 2018-12-18 | $50.00 | $50.00 | $50.00 | $50.00 | $46.25 | 500 |
| 2018-12-17 | $49.75 | $49.75 | $49.75 | $49.75 | $46.01 | 9 |
| 2018-12-14 | $49.75 | $49.75 | $49.75 | $49.75 | $46.01 | 0 |
| 2018-12-13 | $51.00 | $51.00 | $49.75 | $49.75 | $46.01 | 565 |
| 2018-12-12 | $51.00 | $51.00 | $51.00 | $51.00 | $47.17 | 0 |
| 2018-12-11 | $51.00 | $51.00 | $51.00 | $51.00 | $47.17 | 0 |
| 2018-12-10 | $51.00 | $51.00 | $51.00 | $51.00 | $47.17 | 109 |
| 2018-12-07 | $53.71 | $53.71 | $53.71 | $53.71 | $49.68 | 50 |
| 2018-12-04 | $54.00 | $54.00 | $54.00 | $54.00 | $49.94 | 0 |
| 2018-12-03 | $54.00 | $54.00 | $54.00 | $54.00 | $49.94 | 0 |
| 2018-11-30 | $54.00 | $54.00 | $54.00 | $54.00 | $49.94 | 0 |
| 2018-11-29 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-28 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-27 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-26 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-19 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 0 |
| 2018-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $49.68 | 100 |
| 2018-11-15 | $50.25 | $50.25 | $50.25 | $50.25 | $46.23 | 0 |
| 2018-11-14 | $50.25 | $50.25 | $50.25 | $50.25 | $46.23 | 0 |
| 2018-11-13 | $50.25 | $50.25 | $50.25 | $50.25 | $46.23 | 0 |
| 2018-11-12 | $50.25 | $50.25 | $50.25 | $50.25 | $46.23 | 100 |
| 2018-11-09 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 0 |
| 2018-11-08 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 0 |
| 2018-11-07 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 2,400 |
| 2018-11-06 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 5,700 |
| 2018-11-05 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 7,000 |
| 2018-11-02 | $49.02 | $49.02 | $49.02 | $49.02 | $45.10 | 500 |
| 2018-11-01 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 0 |
| 2018-10-31 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 115 |
| 2018-10-30 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 100 |
| 2018-10-29 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-26 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-25 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-24 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-23 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 515 |
| 2018-10-22 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 200 |
| 2018-10-19 | $48.75 | $48.75 | $47.25 | $47.25 | $43.47 | 790 |
| 2018-10-18 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-17 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-16 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-15 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-12 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-11 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-10 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-09 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-08 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-05 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 200 |
| 2018-10-04 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-03 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 0 |
| 2018-10-02 | $48.50 | $48.50 | $48.50 | $48.50 | $44.62 | 300 |
| 2018-10-01 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 0 |
| 2018-09-28 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 63 |
| 2018-09-27 | $49.00 | $49.00 | $49.00 | $49.00 | $45.08 | 0 |
| 2018-09-26 | $48.50 | $49.00 | $48.50 | $49.00 | $45.08 | 200 |
| 2018-09-25 | $48.50 | $48.50 | $48.25 | $48.25 | $44.39 | 1,503 |
| 2018-09-24 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 0 |
| 2018-09-21 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 139 |
| 2018-09-20 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 0 |
| 2018-09-19 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 900 |
| 2018-09-18 | $48.00 | $48.00 | $48.00 | $48.00 | $44.16 | 0 |
| 2018-09-17 | $48.75 | $48.75 | $48.00 | $48.00 | $44.16 | 692 |
| 2018-09-14 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 0 |
| 2018-09-13 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 500 |
| 2018-09-12 | $48.25 | $48.25 | $48.25 | $48.25 | $44.39 | 600 |
| 2018-09-11 | $48.25 | $48.25 | $48.00 | $48.25 | $44.39 | 897 |
| 2018-09-10 | $48.20 | $48.20 | $48.20 | $48.20 | $44.34 | 500 |
| 2018-09-07 | $48.00 | $48.00 | $48.00 | $48.00 | $44.16 | 0 |
| 2018-09-06 | $48.00 | $48.00 | $48.00 | $48.00 | $44.16 | 0 |
| 2018-09-05 | $48.00 | $48.00 | $48.00 | $48.00 | $43.89 | 0 |
| 2018-09-04 | $48.00 | $48.00 | $48.00 | $48.00 | $43.89 | 1,075 |
| 2018-08-31 | $48.00 | $48.00 | $48.00 | $48.00 | $43.89 | 0 |
| 2018-08-30 | $48.00 | $48.00 | $48.00 | $48.00 | $43.89 | 1,515 |
| 2018-08-29 | $48.00 | $48.00 | $48.00 | $48.00 | $43.89 | 1,700 |
| 2018-08-28 | $48.00 | $48.50 | $47.99 | $48.50 | $44.35 | 1,745 |
| 2018-08-27 | $49.00 | $50.00 | $45.01 | $47.00 | $42.98 | 3,255 |
| 2018-08-24 | $48.00 | $48.25 | $48.00 | $48.25 | $44.12 | 207 |
| 2018-08-23 | $47.48 | $47.48 | $47.48 | $47.48 | $43.42 | 10 |
| 2018-08-22 | $47.48 | $47.48 | $47.48 | $47.48 | $43.42 | 0 |
| 2018-08-21 | $45.00 | $47.48 | $44.25 | $47.48 | $43.42 | 3,208 |
| 2018-08-20 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 116 |
| 2018-08-15 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-14 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-13 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-10 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-08 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-08-07 | $44.01 | $45.00 | $44.01 | $45.00 | $41.15 | 1,000 |
| 2018-08-06 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-08-03 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-08-02 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-08-01 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 100 |
| 2018-07-31 | $43.68 | $43.68 | $43.68 | $43.68 | $39.94 | 1 |
| 2018-07-30 | $43.68 | $43.68 | $43.68 | $43.68 | $39.94 | 100 |
| 2018-07-27 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-26 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-25 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-24 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-23 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-20 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 1 |
| 2018-07-19 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 200 |
| 2018-07-18 | $43.60 | $43.60 | $43.60 | $43.60 | $39.87 | 0 |
| 2018-07-17 | $43.60 | $43.60 | $43.60 | $43.60 | $39.87 | 800 |
| 2018-07-16 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-13 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-12 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-11 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-10 | $45.50 | $45.50 | $45.50 | $45.50 | $41.61 | 0 |
| 2018-07-09 | $45.15 | $45.51 | $45.15 | $45.50 | $41.61 | 796 |
| 2018-07-06 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 0 |
| 2018-07-05 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 1 |
| 2018-07-03 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 1 |
| 2018-07-02 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 0 |
| 2018-06-29 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 0 |
| 2018-06-28 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 500 |
| 2018-06-27 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 2 |
| 2018-06-26 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 0 |
| 2018-06-25 | $43.30 | $43.30 | $43.30 | $43.30 | $39.60 | 500 |
| 2018-06-22 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-06-21 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 240 |
| 2018-06-20 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-06-19 | $45.00 | $45.00 | $45.00 | $45.00 | $41.15 | 0 |
| 2018-06-18 | $43.75 | $45.00 | $43.75 | $45.00 | $41.15 | 400 |
| 2018-06-15 | $43.00 | $43.00 | $43.00 | $43.00 | $39.32 | 10 |
| 2018-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $39.32 | 0 |
| 2018-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $39.32 | 200 |
| 2018-06-12 | $42.76 | $42.76 | $42.76 | $42.76 | $39.10 | 0 |
| 2018-06-11 | $42.76 | $42.76 | $42.76 | $42.76 | $39.10 | 0 |
| 2018-06-08 | $42.76 | $42.76 | $42.76 | $42.76 | $39.10 | 0 |
| 2018-06-07 | $42.76 | $42.76 | $42.76 | $42.76 | $39.10 | 0 |
| 2018-06-06 | $43.00 | $43.00 | $42.76 | $42.76 | $39.10 | 405 |
| 2018-06-05 | $43.96 | $43.96 | $43.96 | $43.96 | $40.20 | 0 |
| 2018-06-04 | $44.25 | $44.25 | $44.25 | $44.25 | $40.46 | 1 |
| 2018-06-01 | $44.25 | $44.25 | $44.25 | $44.25 | $40.46 | 0 |
| 2018-05-31 | $44.25 | $44.25 | $44.25 | $44.25 | $40.46 | 0 |
| 2018-05-30 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-29 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-25 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-24 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-23 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-22 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-21 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-18 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-17 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-16 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-15 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-14 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-11 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-10 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-09 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-08 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-07 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-04 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 1 |
| 2018-05-03 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-02 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-05-01 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-30 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-27 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-26 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-25 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-24 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-23 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-20 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-19 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-18 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-17 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-16 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-13 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-12 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-11 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-10 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-09 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 3 |
| 2018-04-06 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-05 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-04 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-03 | $44.25 | $44.25 | $44.25 | $44.25 | $40.20 | 0 |
| 2018-04-02 | $45.00 | $45.00 | $44.25 | $44.25 | $40.20 | 256 |
| 2018-03-29 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-28 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-27 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-26 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 2 |
| 2018-03-20 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-19 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-16 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 10 |
| 2018-03-15 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 0 |
| 2018-03-14 | $44.00 | $44.00 | $44.00 | $44.00 | $39.97 | 100 |
| 2018-03-13 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-12 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-09 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-08 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-07 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-06 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-05 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-02 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-03-01 | $43.90 | $43.90 | $43.90 | $43.90 | $39.88 | 0 |
| 2018-02-28 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-27 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-26 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-23 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-22 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-21 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-20 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-16 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-15 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-14 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-13 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-12 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-09 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-08 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-07 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-06 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-05 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-02 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 0 |
| 2018-02-01 | $43.90 | $43.90 | $43.90 | $43.90 | $39.62 | 300 |
| 2018-01-31 | $42.75 | $42.75 | $42.75 | $42.75 | $38.58 | 0 |
| 2018-01-30 | $42.75 | $42.75 | $42.75 | $42.75 | $38.58 | 600 |
| 2018-01-29 | $43.30 | $43.30 | $41.01 | $43.00 | $38.81 | 4,300 |
| 2018-01-26 | $42.74 | $44.00 | $42.74 | $44.00 | $39.71 | 3,300 |
| 2018-01-25 | $41.50 | $43.00 | $41.00 | $42.00 | $37.91 | 5,838 |
| 2018-01-24 | $40.50 | $41.00 | $40.50 | $41.00 | $37.00 | 1,100 |
| 2018-01-23 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-22 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 200 |
| 2018-01-19 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-18 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-17 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-16 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-12 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-11 | $40.75 | $40.75 | $40.50 | $40.50 | $36.55 | 1,100 |
| 2018-01-10 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-09 | $40.50 | $40.50 | $40.50 | $40.50 | $36.55 | 0 |
| 2018-01-08 | $40.50 | $41.00 | $40.50 | $40.50 | $36.55 | 4,130 |
| 2018-01-05 | $40.75 | $41.00 | $40.50 | $41.00 | $37.00 | 2,100 |
| 2018-01-04 | $42.00 | $42.00 | $40.50 | $40.50 | $36.55 | 2,200 |
| 2018-01-03 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2018-01-02 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-29 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 6 |
| 2017-12-28 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-27 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-26 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-22 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-21 | $40.28 | $40.28 | $40.28 | $40.28 | $36.35 | 0 |
| 2017-12-20 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 9 |
| 2017-12-19 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-18 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-15 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 26 |
| 2017-12-14 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-13 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-12 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-11 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-08 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-07 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-06 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-05 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-04 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-12-01 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-11-30 | $40.55 | $40.55 | $40.55 | $40.55 | $36.60 | 0 |
| 2017-11-29 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 0 |
| 2017-11-28 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 0 |
| 2017-11-27 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 0 |
| 2017-11-24 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 0 |
| 2017-11-22 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 0 |
| 2017-11-21 | $40.55 | $40.55 | $40.55 | $40.55 | $36.36 | 500 |
| 2017-11-20 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-17 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-16 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-15 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-14 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-13 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-10 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-09 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-08 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-07 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-06 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-03 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-02 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-11-01 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-31 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-30 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 1 |
| 2017-10-27 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-26 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-25 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-24 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-23 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-20 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 0 |
| 2017-10-19 | $40.50 | $40.50 | $40.50 | $40.50 | $36.31 | 300 |
| 2017-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-16 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-09 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-06 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 50 |
| 2017-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-09-29 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-09-28 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 0 |
| 2017-09-27 | $42.00 | $42.00 | $42.00 | $42.00 | $37.66 | 200 |
| 2017-09-26 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-25 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-22 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-21 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-20 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-19 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-18 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-15 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 11 |
| 2017-09-14 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-13 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-12 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 15 |
| 2017-09-11 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-08 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-07 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-06 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-05 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-09-01 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-08-31 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-08-30 | $40.15 | $40.15 | $40.15 | $40.15 | $36.00 | 0 |
| 2017-08-29 | $40.15 | $40.15 | $40.15 | $40.15 | $35.74 | 0 |
| 2017-08-28 | $40.15 | $40.15 | $40.15 | $40.15 | $35.74 | 0 |
| 2017-08-25 | $40.15 | $40.15 | $40.15 | $40.15 | $35.74 | 300 |
| 2017-08-24 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-23 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-22 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-21 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-18 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-17 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-16 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-15 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-14 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-11 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-10 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-09 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-08 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-07 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-04 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-03 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-02 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-08-01 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-31 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-28 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-27 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-26 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-25 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-24 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-21 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-20 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-19 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-18 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-17 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 0 |
| 2017-07-14 | $40.10 | $40.10 | $40.10 | $40.10 | $35.69 | 200 |
| 2017-07-13 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-12 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-11 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-10 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-07 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 40 |
| 2017-07-06 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-05 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-07-03 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-30 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-29 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-28 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 300 |
| 2017-06-27 | $42.00 | $42.00 | $42.00 | $42.00 | $37.39 | 0 |
| 2017-06-26 | $42.00 | $42.00 | $42.00 | $42.00 | $37.39 | 0 |
| 2017-06-23 | $42.00 | $42.00 | $42.00 | $42.00 | $37.39 | 0 |
| 2017-06-22 | $40.90 | $42.00 | $40.90 | $42.00 | $37.39 | 300 |
| 2017-06-21 | $41.90 | $41.90 | $41.90 | $41.90 | $37.30 | 0 |
| 2017-06-20 | $41.90 | $41.90 | $41.90 | $41.90 | $37.30 | 20 |
| 2017-06-19 | $41.90 | $41.90 | $41.90 | $41.90 | $37.30 | 0 |
| 2017-06-16 | $41.90 | $41.90 | $41.90 | $41.90 | $37.30 | 10 |
| 2017-06-15 | $41.90 | $41.90 | $41.90 | $41.90 | $37.30 | 0 |
| 2017-06-14 | $40.09 | $41.90 | $40.09 | $41.90 | $37.30 | 305 |
| 2017-06-13 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-12 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-09 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-08 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-07 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 0 |
| 2017-06-06 | $40.09 | $40.09 | $40.09 | $40.09 | $35.69 | 200 |
| 2017-06-05 | $42.25 | $42.25 | $42.25 | $42.25 | $37.61 | 0 |
| 2017-06-02 | $42.25 | $42.25 | $42.25 | $42.25 | $37.61 | 0 |
| 2017-06-01 | $42.25 | $42.25 | $42.25 | $42.25 | $37.61 | 0 |
| 2017-05-31 | $42.25 | $42.25 | $42.25 | $42.25 | $37.61 | 0 |
| 2017-05-30 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-26 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-25 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-24 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-23 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-22 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 4 |
| 2017-05-19 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-18 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-17 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-16 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-15 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-12 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-11 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-10 | $42.25 | $42.25 | $42.25 | $42.25 | $37.35 | 0 |
| 2017-05-09 | $42.00 | $42.25 | $42.00 | $42.25 | $37.35 | 300 |
| 2017-05-08 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-05-05 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-05-04 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-05-03 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-05-02 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-05-01 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-28 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-27 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-26 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-25 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-24 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-21 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-20 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-18 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-17 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-13 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-12 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-11 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-10 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-07 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-06 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-05 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-04 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-04-03 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-31 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-30 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-29 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-28 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-27 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-24 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-23 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-22 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-21 | $41.50 | $41.50 | $41.50 | $41.50 | $36.69 | 0 |
| 2017-03-20 | $41.50 | $42.00 | $41.50 | $41.50 | $36.69 | 900 |
| 2017-03-17 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-16 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-15 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-14 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-13 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 2 |
| 2017-03-10 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-09 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 0 |
| 2017-03-08 | $40.09 | $40.09 | $40.09 | $40.09 | $35.44 | 300 |
| 2017-03-07 | $40.15 | $40.15 | $40.15 | $40.15 | $35.49 | 0 |
| 2017-03-06 | $40.15 | $40.15 | $40.15 | $40.15 | $35.49 | 0 |
| 2017-03-03 | $40.15 | $40.15 | $40.15 | $40.15 | $35.49 | 0 |
| 2017-03-02 | $41.00 | $41.00 | $40.15 | $40.15 | $35.49 | 600 |
| 2017-03-01 | $40.91 | $40.91 | $40.91 | $40.91 | $36.17 | 0 |
| 2017-02-28 | $40.91 | $40.91 | $40.91 | $40.91 | $36.17 | 0 |
| 2017-02-27 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-24 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-23 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-22 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-21 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-17 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 0 |
| 2017-02-16 | $40.91 | $40.91 | $40.91 | $40.91 | $35.91 | 100 |
| 2017-02-15 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-14 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-13 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-10 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-09 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-08 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-07 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-06 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2017-02-03 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 2,100 |
| 2017-02-02 | $40.95 | $40.95 | $40.95 | $40.95 | $35.95 | 0 |
| 2017-02-01 | $40.95 | $40.95 | $40.95 | $40.95 | $35.95 | 0 |
| 2017-01-31 | $40.95 | $40.95 | $40.95 | $40.95 | $35.95 | 0 |
| 2017-01-30 | $40.00 | $40.95 | $40.00 | $40.95 | $35.95 | 1,482 |
| 2017-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 1,100 |
| 2017-01-25 | $40.01 | $40.01 | $40.01 | $40.01 | $35.12 | 0 |
| 2017-01-24 | $40.01 | $40.01 | $40.01 | $40.01 | $35.12 | 100 |
| 2017-01-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 500 |
| 2017-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 25 |
| 2017-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 500 |
| 2017-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-13 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 3,000 |
| 2017-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 500 |
| 2017-01-04 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-01-03 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2016-12-30 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 175 |
| 2016-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 100 |
| 2016-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 100 |
| 2016-12-22 | $39.99 | $39.99 | $39.99 | $39.99 | $35.10 | 0 |
| 2016-12-21 | $39.07 | $39.99 | $39.07 | $39.99 | $35.10 | 300 |
| 2016-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 10 |
| 2016-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 2 |
| 2016-12-12 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 175 |
| 2016-12-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-12-01 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-11-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2016-11-29 | $40.00 | $40.00 | $40.00 | $40.00 | $34.87 | 0 |
| 2016-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $34.87 | 0 |
| 2016-11-25 | $40.00 | $40.00 | $40.00 | $40.00 | $34.87 | 0 |
| 2016-11-23 | $40.00 | $40.00 | $40.00 | $40.00 | $34.87 | 0 |
| 2016-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $34.87 | 500 |
| 2016-11-21 | $39.05 | $39.05 | $39.05 | $39.05 | $34.04 | 0 |
| 2016-11-18 | $39.05 | $39.05 | $39.05 | $39.05 | $34.04 | 470 |
| 2016-11-17 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 203 |
| 2016-11-16 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-11-15 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-11-14 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-11-11 | $37.05 | $38.00 | $37.05 | $38.00 | $33.13 | 760 |
| 2016-11-10 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-09 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-08 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-07 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-04 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-03 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-02 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-11-01 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-10-31 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-10-28 | $38.40 | $38.40 | $38.40 | $38.40 | $33.47 | 0 |
| 2016-10-27 | $38.00 | $38.40 | $38.00 | $38.40 | $33.47 | 1,865 |
| 2016-10-26 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-25 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-21 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-20 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-17 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-14 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-13 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-10-12 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 250 |
| 2016-10-11 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-10 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-07 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-06 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-05 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-04 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 60 |
| 2016-09-29 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-09-28 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-09-27 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 83 |
| 2016-09-26 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-09-23 | $38.00 | $38.00 | $38.00 | $38.00 | $33.13 | 0 |
| 2016-09-22 | $37.50 | $38.00 | $37.50 | $38.00 | $33.13 | 213 |
| 2016-09-21 | $38.00 | $38.00 | $35.26 | $35.26 | $30.74 | 447 |
| 2016-09-20 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 0 |
| 2016-09-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.25 | 695 |
| 2016-09-16 | $37.60 | $37.60 | $35.25 | $37.60 | $32.78 | 2,800 |
| 2016-09-15 | $37.48 | $37.48 | $37.48 | $37.48 | $32.67 | 0 |
| 2016-09-14 | $37.48 | $37.48 | $37.48 | $37.48 | $32.67 | 0 |
| 2016-09-13 | $37.48 | $37.48 | $37.48 | $37.48 | $32.67 | 0 |
| 2016-09-12 | $37.48 | $37.48 | $37.48 | $37.48 | $32.67 | 200 |
| 2016-09-09 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 0 |
| 2016-09-08 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 0 |
| 2016-09-07 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 0 |
| 2016-09-06 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 0 |
| 2016-09-02 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 0 |
| 2016-09-01 | $37.49 | $37.49 | $37.49 | $37.49 | $32.68 | 300 |
| 2016-08-31 | $37.50 | $37.50 | $37.50 | $37.50 | $32.69 | 0 |
| 2016-08-30 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-29 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-26 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-24 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-23 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-22 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-19 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-18 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-17 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-16 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-12 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-11 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-10 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-09 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-05 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-04 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-03 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-02 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-08-01 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-29 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-27 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-26 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-22 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-21 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-20 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-19 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-18 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-14 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-13 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-12 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-11 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-07 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 0 |
| 2016-07-06 | $37.50 | $37.50 | $37.50 | $37.50 | $32.45 | 350 |
| 2016-07-05 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-07-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-30 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-29 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-28 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-24 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-23 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-22 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 150 |
| 2016-06-21 | $39.00 | $39.00 | $38.00 | $38.00 | $32.88 | 250 |
| 2016-06-20 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-17 | $37.72 | $37.72 | $37.72 | $37.72 | $32.64 | 0 |
| 2016-06-16 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 11 |
| 2016-06-15 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-14 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-13 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-10 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 84 |
| 2016-06-09 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-07 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-06-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-05-31 | $38.00 | $38.00 | $38.00 | $38.00 | $32.88 | 0 |
| 2016-05-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-26 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 86 |
| 2016-05-25 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-24 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-23 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-20 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-19 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-18 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-17 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-16 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-13 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-12 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-11 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-10 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-09 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-05 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-04 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-05-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-29 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-28 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-26 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-25 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-22 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-19 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-18 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-15 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 0 |
| 2016-04-14 | $38.00 | $38.00 | $38.00 | $38.00 | $32.64 | 130 |
| 2016-04-13 | $37.95 | $37.95 | $37.95 | $37.95 | $32.60 | 100 |
| 2016-04-12 | $37.90 | $37.90 | $37.90 | $37.90 | $32.55 | 0 |
| 2016-04-11 | $37.90 | $37.90 | $37.90 | $37.90 | $32.55 | 130 |
| 2016-04-08 | $37.90 | $37.90 | $37.90 | $37.90 | $32.55 | 0 |
| 2016-04-07 | $37.90 | $37.90 | $37.90 | $37.90 | $32.55 | 100 |
| 2016-04-06 | $34.75 | $34.75 | $34.75 | $34.75 | $29.85 | 0 |
| 2016-04-05 | $34.75 | $34.75 | $34.75 | $34.75 | $29.85 | 0 |
| 2016-04-04 | $34.75 | $34.75 | $34.75 | $34.75 | $29.85 | 0 |
| 2016-04-01 | $34.75 | $34.75 | $34.75 | $34.75 | $29.85 | 378 |
| 2016-03-31 | $34.75 | $34.75 | $34.75 | $34.75 | $29.85 | 0 |
| 2016-03-30 | $33.55 | $34.75 | $33.55 | $34.75 | $29.85 | 303 |
| 2016-03-29 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-28 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-24 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-21 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-18 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-16 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 312 |
| 2016-03-15 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-11 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-10 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-09 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 0 |
| 2016-03-04 | $32.50 | $32.50 | $32.50 | $32.50 | $27.92 | 106 |
| 2016-03-03 | $33.55 | $33.55 | $33.55 | $33.55 | $28.82 | 0 |
| 2016-03-02 | $33.55 | $33.55 | $33.55 | $33.55 | $28.82 | 0 |
| 2016-03-01 | $33.55 | $33.55 | $33.55 | $33.55 | $28.82 | 0 |
| 2016-02-29 | $33.55 | $33.55 | $33.55 | $33.55 | $28.82 | 0 |
| 2016-02-26 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-25 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-24 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-23 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-22 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-19 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-18 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-17 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 3 |
| 2016-02-16 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-12 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-11 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-10 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-09 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-08 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-05 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-04 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-03 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-02 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-02-01 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-29 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-28 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-27 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-26 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 16 |
| 2016-01-25 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-22 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-21 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-20 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-19 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-15 | $33.55 | $33.55 | $33.55 | $33.55 | $28.58 | 0 |
| 2016-01-14 | $34.00 | $34.00 | $33.55 | $33.55 | $28.58 | 335 |
| 2016-01-13 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-11 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 388 |
| 2016-01-07 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-06 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-05 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2016-01-04 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-31 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-24 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-23 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-22 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 244 |
| 2015-12-18 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-17 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-16 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-15 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 1,500 |
| 2015-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-11 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-10 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-09 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-08 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-04 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-03 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $29.81 | 0 |
| 2015-11-27 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2015-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 1,461 |
| 2015-11-24 | $32.25 | $32.25 | $32.25 | $32.25 | $27.25 | 0 |
| 2015-11-23 | $32.25 | $32.25 | $32.25 | $32.25 | $27.25 | 0 |
| 2015-11-20 | $32.25 | $32.25 | $32.25 | $32.25 | $27.25 | 0 |
| 2015-11-19 | $32.25 | $32.25 | $32.25 | $32.25 | $27.25 | 3,000 |
| 2015-11-18 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 486 |
| 2015-11-17 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2015-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2015-11-13 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2015-11-12 | $35.00 | $35.00 | $34.00 | $35.00 | $29.57 | 486 |
| 2015-11-11 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 26 |
| 2015-11-10 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 0 |
| 2015-11-09 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 0 |
| 2015-11-06 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 0 |
| 2015-11-05 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 0 |
| 2015-11-04 | $31.75 | $33.00 | $31.75 | $32.05 | $27.08 | 4,626 |
| 2015-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 1,250 |
| 2015-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 640 |
| 2015-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 100 |
| 2015-10-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 200 |
| 2015-10-16 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-15 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 1 |
| 2015-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-09 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-08 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 130 |
| 2015-10-06 | $30.45 | $31.50 | $30.45 | $31.50 | $26.61 | 0 |
| 2015-10-05 | $30.45 | $31.50 | $30.45 | $31.50 | $26.61 | 0 |
| 2015-10-02 | $30.45 | $31.50 | $30.45 | $31.50 | $26.61 | 3,460 |
| 2015-10-01 | $30.90 | $30.90 | $30.90 | $30.90 | $26.11 | 0 |
| 2015-09-30 | $31.50 | $31.50 | $30.90 | $30.90 | $26.11 | 375 |
| 2015-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-09-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-09-25 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 315 |
| 2015-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 0 |
| 2015-09-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.03 | 200 |
| 2015-09-21 | $31.50 | $31.50 | $31.50 | $31.50 | $26.61 | 0 |
| 2015-09-18 | $31.50 | $31.50 | $31.50 | $31.50 | $26.61 | 0 |
| 2015-09-17 | $31.50 | $31.50 | $31.50 | $31.50 | $26.61 | 0 |
| 2015-09-16 | $31.50 | $31.50 | $31.50 | $31.50 | $26.61 | 213 |
| 2015-09-15 | $31.88 | $31.88 | $30.90 | $30.90 | $26.11 | 1,574 |
| 2015-09-14 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-11 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-10 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-09 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-08 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-04 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-03 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-02 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |
| 2015-09-01 | $31.61 | $31.61 | $31.61 | $31.61 | $26.71 | 0 |