Ferrovial S.A. (FRRVF) Exchange: PINK
Data as of May 2, 2025
$30.55 ($0.00) 0.00%
Ferrovial S.A. - Daily Information
Click for more stock information on Ferrovial S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.55 |
| Previous Close | $30.55 |
| High | $30.55 |
| Low | $30.55 |
| Adjusted Open | $30.55 |
| Previous Adjusted Close | $30.55 |
| Adjusted High | $30.55 |
| Adjusted Low | $30.55 |
About Ferrovial S.A. (FRRVF)
No Description Available
Invest in Ferrovial S.A. (FRRVF)
Historical Stock Data for Ferrovial S.A. (FRRVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-27 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-26 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-21 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 600 |
| 2023-06-20 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 18 |
| 2023-06-16 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-06-15 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 256 |
| 2023-06-14 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 25,664 |
| 2023-06-13 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 4,968 |
| 2023-06-12 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-09 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-08 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-07 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-06 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-05 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-06-02 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 29 |
| 2023-06-01 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-05-31 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-05-30 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-05-26 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-05-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-05-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 640 |
| 2023-05-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-19 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-18 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-17 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-16 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-15 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-12 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-11 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-10 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-09 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-05 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-04 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-02 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-05-01 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-28 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-27 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 59 |
| 2023-04-26 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-25 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-24 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-21 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-04-19 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 126 |
| 2023-04-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 104 |
| 2023-04-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-04-04 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 104 |
| 2023-04-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 60 |
| 2023-03-31 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 200 |
| 2023-03-24 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-03-23 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-03-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 599 |
| 2023-03-21 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-20 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-17 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-16 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-15 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3,654 |
| 2023-03-14 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-13 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-10 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-03-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 199 |
| 2023-03-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 300 |
| 2023-03-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4,274 |
| 2023-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2023-02-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 15 |
| 2023-02-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 15 |
| 2023-02-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-10 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-09 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-08 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-07 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-06 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-03 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 191 |
| 2023-02-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-02-01 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 36 |
| 2023-01-31 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 65 |
| 2023-01-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 65 |
| 2023-01-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-01-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-01-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-01-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-01-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 113 |
| 2023-01-20 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 24 |
| 2023-01-19 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-11 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-04 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-01-03 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2022-12-30 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-28 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-23 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-22 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-12-20 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 119 |
| 2022-12-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 9 |
| 2022-12-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-12-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 31 |
| 2022-12-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-09 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 16 |
| 2022-12-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-12-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 22 |
| 2022-12-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-11-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2022-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 24 |
| 2022-11-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 15 |
| 2022-11-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-11-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-11-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-11-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 519 |
| 2022-11-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 161 |
| 2022-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 22 |
| 2022-11-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 67 |
| 2022-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 0 |
| 2022-10-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 0 |
| 2022-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 0 |
| 2022-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 0 |
| 2022-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 0 |
| 2022-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 57 |
| 2022-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 383 |
| 2022-10-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 1 |
| 2022-10-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 0 |
| 2022-10-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 155 |
| 2022-10-17 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 0 |
| 2022-10-14 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 0 |
| 2022-10-13 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 96 |
| 2022-10-12 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 0 |
| 2022-10-11 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 1,532 |
| 2022-10-10 | $25.37 | $25.37 | $25.37 | $25.37 | $24.91 | 0 |
| 2022-10-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-10-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-10-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-10-04 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-10-03 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 5,002 |
| 2022-09-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 200 |
| 2022-09-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 200 |
| 2022-09-19 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 30 |
| 2022-09-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 46 |
| 2022-09-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 149 |
| 2022-09-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-09-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-09-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-09-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 5,173 |
| 2022-09-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-09-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-09-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2,832 |
| 2022-09-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 3,916 |
| 2022-08-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-08-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 604 |
| 2022-08-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 144 |
| 2022-08-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-08-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-08-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 144 |
| 2022-08-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 283 |
| 2022-08-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 14 |
| 2022-08-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 550 |
| 2022-08-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 36 |
| 2022-08-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-08-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 107 |
| 2022-08-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-08-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-08-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-07-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-07-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-07-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-07-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,754 |
| 2022-07-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1 |
| 2022-07-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-07-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 40 |
| 2022-07-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 122 |
| 2022-07-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2022-07-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 88 |
| 2022-07-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 146 |
| 2022-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 412 |
| 2022-07-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-07-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 235 |
| 2022-07-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 45 |
| 2022-06-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 39 |
| 2022-06-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-06-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-06-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-06-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-06-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 18 |
| 2022-06-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2 |
| 2022-06-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 120 |
| 2022-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2022-06-16 | $23.65 | $24.00 | $23.65 | $24.00 | $24.00 | 631 |
| 2022-06-15 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 200 |
| 2022-06-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 102 |
| 2022-06-13 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 43 |
| 2022-06-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 12 |
| 2022-06-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-07 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 156 |
| 2022-06-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3 |
| 2022-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 74 |
| 2022-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 116 |
| 2022-05-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 35 |
| 2022-05-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 34 |
| 2022-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 225 |
| 2022-05-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 36,337 |
| 2022-05-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 35 |
| 2022-05-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 35 |
| 2022-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 1,838 |
| 2022-05-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 55 |
| 2022-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 46 |
| 2022-05-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-05-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-05-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-05-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-05-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 5 |
| 2022-04-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 0 |
| 2022-04-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.23 | 308 |
| 2022-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 1,631 |
| 2022-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 75 |
| 2022-04-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 30 |
| 2022-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 1 |
| 2022-04-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 15 |
| 2022-04-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-03-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-03-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 20 |
| 2022-03-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 0 |
| 2022-03-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.16 | 268 |
| 2022-03-25 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-23 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 6 |
| 2022-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 80 |
| 2022-03-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 80 |
| 2022-03-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 0 |
| 2022-03-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.62 | 1,241 |
| 2022-03-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.06 | 1,843 |
| 2022-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 0 |
| 2022-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 0 |
| 2022-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 0 |
| 2022-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 971 |
| 2022-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.40 | 456 |
| 2022-03-02 | $28.20 | $28.20 | $28.20 | $28.20 | $27.55 | 0 |
| 2022-03-01 | $28.20 | $28.20 | $28.20 | $28.20 | $27.55 | 0 |
| 2022-02-28 | $28.20 | $28.20 | $28.20 | $28.20 | $27.55 | 1,072 |
| 2022-02-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 0 |
| 2022-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 0 |
| 2022-02-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 0 |
| 2022-02-22 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 1,062 |
| 2022-02-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 0 |
| 2022-02-17 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 0 |
| 2022-02-16 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 1,062 |
| 2022-02-15 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 369 |
| 2022-02-14 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-11 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-10 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-09 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 505 |
| 2022-02-08 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-07 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-04 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-03 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 0 |
| 2022-02-02 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 313 |
| 2022-02-01 | $27.35 | $27.35 | $27.35 | $27.35 | $26.72 | 1,246 |
| 2022-01-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 0 |
| 2022-01-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.26 | 481 |
| 2022-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 171 |
| 2022-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 42 |
| 2022-01-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-18 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2022-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 374 |
| 2021-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 6 |
| 2021-12-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 24 |
| 2021-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 2 |
| 2021-12-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 21 |
| 2021-12-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 0 |
| 2021-12-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 505 |
| 2021-12-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 16 |
| 2021-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 726 |
| 2021-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $26.87 | 167 |
| 2021-11-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 0 |
| 2021-11-24 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 0 |
| 2021-11-23 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 0 |
| 2021-11-22 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 0 |
| 2021-11-19 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 0 |
| 2021-11-18 | $29.26 | $29.26 | $29.26 | $29.26 | $28.59 | 538 |
| 2021-11-17 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 5 |
| 2021-11-16 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 0 |
| 2021-11-15 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 0 |
| 2021-11-12 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 0 |
| 2021-11-11 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 0 |
| 2021-11-10 | $31.07 | $31.07 | $31.07 | $31.07 | $30.36 | 0 |
| 2021-11-09 | $31.20 | $31.20 | $31.20 | $31.20 | $30.49 | 1,168 |
| 2021-11-08 | $31.20 | $31.20 | $31.20 | $31.20 | $30.49 | 0 |
| 2021-11-05 | $31.20 | $31.20 | $31.20 | $31.20 | $30.49 | 0 |
| 2021-11-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.49 | 0 |
| 2021-11-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.49 | 0 |
| 2021-11-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.14 | 0 |
| 2021-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $30.14 | 0 |
| 2021-10-29 | $32.20 | $32.20 | $31.20 | $31.20 | $30.14 | 1,168 |
| 2021-10-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-27 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-26 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-25 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-21 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-20 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 20 |
| 2021-10-19 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-15 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-14 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 2 |
| 2021-10-13 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-12 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-11 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-08 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-07 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-06 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-04 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-10-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-29 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-27 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-24 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-23 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 0 |
| 2021-09-21 | $29.40 | $29.40 | $29.40 | $29.40 | $28.41 | 343 |
| 2021-09-20 | $28.82 | $28.82 | $28.82 | $28.82 | $27.85 | 525 |
| 2021-09-17 | $28.82 | $28.82 | $28.82 | $28.82 | $27.85 | 200 |
| 2021-09-16 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-09-15 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-09-14 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-09-13 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-09-10 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-09-09 | $29.45 | $29.55 | $29.45 | $29.55 | $28.55 | 362 |
| 2021-09-08 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 80 |
| 2021-09-07 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-09-03 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-09-02 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 16,689 |
| 2021-09-01 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-31 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-30 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-27 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-26 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-25 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 0 |
| 2021-08-24 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 96 |
| 2021-08-23 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 1,057 |
| 2021-08-20 | $28.78 | $28.78 | $28.78 | $28.78 | $27.80 | 131 |
| 2021-08-19 | $29.13 | $29.13 | $29.13 | $29.13 | $28.15 | 81 |
| 2021-08-18 | $29.13 | $29.13 | $29.13 | $29.13 | $28.15 | 0 |
| 2021-08-17 | $29.13 | $29.13 | $29.13 | $29.13 | $28.15 | 330 |
| 2021-08-16 | $29.20 | $29.30 | $29.10 | $29.10 | $28.12 | 24,002 |
| 2021-08-13 | $29.66 | $29.66 | $29.66 | $29.66 | $28.66 | 166 |
| 2021-08-12 | $29.75 | $29.75 | $29.75 | $29.75 | $28.74 | 287 |
| 2021-08-11 | $29.46 | $29.46 | $29.46 | $29.46 | $28.46 | 6 |
| 2021-08-10 | $29.46 | $29.46 | $29.46 | $29.46 | $28.46 | 13 |
| 2021-08-09 | $29.46 | $29.46 | $29.46 | $29.46 | $28.46 | 0 |
| 2021-08-06 | $29.50 | $29.50 | $29.46 | $29.46 | $28.46 | 20,803 |
| 2021-08-05 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 0 |
| 2021-08-04 | $29.55 | $29.55 | $29.55 | $29.55 | $28.55 | 187 |
| 2021-08-03 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-08-02 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 11 |
| 2021-07-30 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 76 |
| 2021-07-29 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-28 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-27 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 19 |
| 2021-07-26 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-23 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-22 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-21 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 48 |
| 2021-07-20 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 82 |
| 2021-07-19 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 11 |
| 2021-07-16 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 411 |
| 2021-07-15 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-14 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 84 |
| 2021-07-13 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 74 |
| 2021-07-12 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-09 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-08 | $30.42 | $30.42 | $30.42 | $30.42 | $29.39 | 0 |
| 2021-07-07 | $30.40 | $30.42 | $30.40 | $30.42 | $29.39 | 909 |
| 2021-07-06 | $30.06 | $30.06 | $30.06 | $30.06 | $29.04 | 0 |
| 2021-07-02 | $30.06 | $30.06 | $30.06 | $30.06 | $29.04 | 92 |
| 2021-07-01 | $30.06 | $30.06 | $30.06 | $30.06 | $29.04 | 413 |
| 2021-06-30 | $29.60 | $29.60 | $29.60 | $29.60 | $28.60 | 376 |
| 2021-06-29 | $30.30 | $30.30 | $30.30 | $30.30 | $29.27 | 10 |
| 2021-06-28 | $30.04 | $30.30 | $30.04 | $30.30 | $29.27 | 408 |
| 2021-06-25 | $30.75 | $30.75 | $30.75 | $30.75 | $29.71 | 308 |
| 2021-06-24 | $29.87 | $29.87 | $29.87 | $29.87 | $28.86 | 2 |
| 2021-06-23 | $29.87 | $29.87 | $29.87 | $29.87 | $28.86 | 0 |
| 2021-06-22 | $29.87 | $29.87 | $29.87 | $29.87 | $28.86 | 74 |
| 2021-06-21 | $29.87 | $29.87 | $29.87 | $29.87 | $28.86 | 246 |
| 2021-06-18 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 181 |
| 2021-06-17 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 0 |
| 2021-06-16 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 9,242 |
| 2021-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 0 |
| 2021-06-14 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 0 |
| 2021-06-11 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 0 |
| 2021-06-10 | $30.25 | $30.50 | $30.25 | $30.50 | $29.47 | 9,242 |
| 2021-06-09 | $30.70 | $30.70 | $30.70 | $30.70 | $29.66 | 0 |
| 2021-06-08 | $30.10 | $30.70 | $30.10 | $30.70 | $29.66 | 972 |
| 2021-06-07 | $29.77 | $29.77 | $29.77 | $29.77 | $28.76 | 385 |
| 2021-06-04 | $29.67 | $29.67 | $29.67 | $29.67 | $28.67 | 0 |
| 2021-06-03 | $29.61 | $29.67 | $29.61 | $29.67 | $28.67 | 1,724 |
| 2021-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.50 | 0 |
| 2021-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.50 | 0 |
| 2021-05-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.50 | 150 |
| 2021-05-27 | $29.78 | $29.78 | $29.78 | $29.78 | $28.77 | 0 |
| 2021-05-26 | $29.78 | $29.78 | $29.78 | $29.78 | $28.77 | 0 |
| 2021-05-25 | $29.78 | $29.78 | $29.78 | $29.78 | $28.77 | 283 |
| 2021-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.02 | 171 |
| 2021-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.02 | 0 |
| 2021-05-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.02 | 226 |
| 2021-05-19 | $28.88 | $28.88 | $28.88 | $28.88 | $27.91 | 410 |
| 2021-05-18 | $30.10 | $30.10 | $30.10 | $30.10 | $29.08 | 78 |
| 2021-05-17 | $30.10 | $30.10 | $30.10 | $30.10 | $29.08 | 143 |
| 2021-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.98 | 0 |
| 2021-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.98 | 383 |
| 2021-05-12 | $30.20 | $30.20 | $30.20 | $30.20 | $28.95 | 22 |
| 2021-05-11 | $30.20 | $30.20 | $30.20 | $30.20 | $28.95 | 139 |
| 2021-05-10 | $29.30 | $29.30 | $29.30 | $29.30 | $28.09 | 0 |
| 2021-05-07 | $29.30 | $29.30 | $29.30 | $29.30 | $28.09 | 0 |
| 2021-05-06 | $29.30 | $29.30 | $29.30 | $29.30 | $28.09 | 148 |
| 2021-05-05 | $28.86 | $28.86 | $28.86 | $28.86 | $27.66 | 525 |
| 2021-05-04 | $28.80 | $28.80 | $28.80 | $28.80 | $27.61 | 39 |
| 2021-05-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.61 | 113 |
| 2021-04-30 | $29.00 | $29.00 | $29.00 | $29.00 | $27.80 | 377 |
| 2021-04-29 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 603 |
| 2021-04-28 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 0 |
| 2021-04-27 | $27.74 | $27.74 | $27.74 | $27.74 | $26.59 | 230 |
| 2021-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 0 |
| 2021-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 166 |
| 2021-04-22 | $26.67 | $27.00 | $26.67 | $27.00 | $25.88 | 1,437 |
| 2021-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 0 |
| 2021-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 25 |
| 2021-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 83 |
| 2021-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 139 |
| 2021-04-15 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 5 |
| 2021-04-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-13 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-12 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-09 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-07 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 1,962 |
| 2021-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-04-01 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 2 |
| 2021-03-31 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-03-30 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-03-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 0 |
| 2021-03-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.59 | 113 |
| 2021-03-25 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 21 |
| 2021-03-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 598 |
| 2021-03-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.15 | 0 |
| 2021-03-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.15 | 140 |
| 2021-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.92 | 2 |
| 2021-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.92 | 227 |
| 2021-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 295 |
| 2021-03-16 | $26.97 | $26.97 | $26.97 | $26.97 | $25.85 | 505 |
| 2021-03-15 | $26.97 | $26.97 | $26.97 | $26.97 | $25.85 | 228 |
| 2021-03-12 | $26.54 | $26.54 | $26.54 | $26.54 | $25.44 | 817 |
| 2021-03-11 | $26.36 | $26.36 | $26.36 | $26.36 | $25.26 | 648 |
| 2021-03-10 | $26.44 | $26.44 | $26.44 | $26.44 | $25.34 | 9,857 |
| 2021-03-09 | $26.50 | $26.50 | $26.44 | $26.44 | $25.34 | 19,355 |
| 2021-03-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.88 | 0 |
| 2021-03-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.88 | 3,590 |
| 2021-03-04 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 0 |
| 2021-03-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 1,013 |
| 2021-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 0 |
| 2021-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 181 |
| 2021-02-26 | $26.03 | $26.03 | $26.03 | $26.03 | $24.95 | 12,749 |
| 2021-02-25 | $26.03 | $26.03 | $26.03 | $26.03 | $24.95 | 0 |
| 2021-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 93 |
| 2021-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 0 |
| 2021-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 20 |
| 2021-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 0 |
| 2021-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 44,758 |
| 2021-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 44,758 |
| 2021-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 4 |
| 2021-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 298 |
| 2021-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 338 |
| 2021-02-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.50 | 464 |
| 2021-02-09 | $25.56 | $25.56 | $25.56 | $25.56 | $24.50 | 464 |
| 2021-02-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 51 |
| 2021-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 568 |
| 2021-02-04 | $25.00 | $25.25 | $25.00 | $25.25 | $24.20 | 760 |
| 2021-02-03 | $24.78 | $24.78 | $24.78 | $24.78 | $23.76 | 126 |
| 2021-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.48 | 0 |
| 2021-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.48 | 404 |
| 2021-01-29 | $24.69 | $24.69 | $24.69 | $24.69 | $23.67 | 47 |
| 2021-01-28 | $24.69 | $24.69 | $24.69 | $24.69 | $23.67 | 0 |
| 2021-01-27 | $24.69 | $24.69 | $24.69 | $24.69 | $23.67 | 0 |
| 2021-01-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.67 | 1,044 |
| 2021-01-25 | $24.61 | $24.61 | $24.61 | $24.61 | $23.59 | 72 |
| 2021-01-22 | $24.61 | $24.61 | $24.61 | $24.61 | $23.59 | 164 |
| 2021-01-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.40 | 0 |
| 2021-01-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.40 | 1,351 |
| 2021-01-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.68 | 0 |
| 2021-01-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.68 | 119 |
| 2021-01-14 | $25.00 | $25.75 | $25.00 | $25.75 | $24.68 | 739 |
| 2021-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.36 | 0 |
| 2021-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.36 | 53 |
| 2021-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.36 | 95 |
| 2021-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.36 | 864 |
| 2021-01-07 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 0 |
| 2021-01-06 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 0 |
| 2021-01-05 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 16 |
| 2021-01-04 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 4 |
| 2020-12-31 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 0 |
| 2020-12-30 | $28.10 | $28.10 | $28.10 | $28.10 | $26.94 | 182 |
| 2020-12-29 | $27.40 | $27.40 | $27.40 | $27.40 | $26.26 | 1 |
| 2020-12-28 | $27.40 | $27.40 | $27.40 | $27.40 | $26.26 | 194 |
| 2020-12-24 | $27.40 | $27.40 | $27.40 | $27.40 | $26.26 | 0 |
| 2020-12-23 | $27.40 | $27.40 | $27.40 | $27.40 | $26.26 | 194 |
| 2020-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 3 |
| 2020-12-21 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 0 |
| 2020-12-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 172 |
| 2020-12-17 | $28.70 | $28.70 | $28.70 | $28.70 | $27.51 | 105 |
| 2020-12-16 | $28.23 | $28.23 | $28.23 | $28.23 | $27.06 | 0 |
| 2020-12-15 | $28.23 | $28.23 | $28.23 | $28.23 | $27.06 | 105 |
| 2020-12-14 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 4 |
| 2020-12-11 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 2 |
| 2020-12-10 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 43 |
| 2020-12-09 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 26 |
| 2020-12-08 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 72 |
| 2020-12-07 | $28.58 | $28.58 | $28.58 | $28.58 | $27.39 | 1,841 |
| 2020-12-04 | $28.63 | $28.64 | $28.58 | $28.58 | $27.39 | 29,031 |
| 2020-12-03 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 101 |
| 2020-12-02 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-12-01 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-30 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-27 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-25 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-24 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-23 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-20 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 65 |
| 2020-11-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 0 |
| 2020-11-16 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 574 |
| 2020-11-13 | $27.80 | $27.80 | $27.80 | $27.80 | $26.38 | 31 |
| 2020-11-12 | $27.80 | $27.80 | $27.80 | $27.80 | $26.38 | 0 |
| 2020-11-11 | $27.80 | $27.80 | $27.80 | $27.80 | $26.38 | 75 |
| 2020-11-10 | $27.30 | $27.80 | $27.26 | $27.80 | $26.38 | 132,616 |
| 2020-11-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.43 | 0 |
| 2020-11-06 | $23.68 | $23.68 | $23.64 | $23.64 | $22.43 | 2,679 |
| 2020-11-05 | $23.14 | $23.14 | $23.14 | $23.14 | $21.96 | 0 |
| 2020-11-04 | $23.14 | $23.14 | $23.14 | $23.14 | $21.96 | 653 |
| 2020-11-03 | $22.15 | $22.15 | $22.15 | $22.15 | $20.81 | 0 |
| 2020-11-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.81 | 153 |
| 2020-10-30 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 10,933 |
| 2020-10-29 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 0 |
| 2020-10-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.47 | 408 |
| 2020-10-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2020-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 12 |
| 2020-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 0 |
| 2020-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $22.78 | 113 |
| 2020-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 75 |
| 2020-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 56 |
| 2020-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 0 |
| 2020-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 54 |
| 2020-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.72 | 187 |
| 2020-10-07 | $24.88 | $24.88 | $24.88 | $24.88 | $23.38 | 0 |
| 2020-10-06 | $24.88 | $24.88 | $24.88 | $24.88 | $23.38 | 103 |
| 2020-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 408 |
| 2020-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 31 |
| 2020-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 0 |
| 2020-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.02 | 187 |
| 2020-09-29 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-28 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-25 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-23 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-18 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-16 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-15 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-11 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 0 |
| 2020-09-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.48 | 606 |
| 2020-09-09 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-09-08 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-09-04 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-09-03 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-09-02 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-09-01 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 9 |
| 2020-08-31 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-08-28 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-08-27 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-08-26 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 0 |
| 2020-08-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.78 | 364 |
| 2020-08-24 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 0 |
| 2020-08-21 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 0 |
| 2020-08-20 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 0 |
| 2020-08-19 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 0 |
| 2020-08-18 | $27.28 | $27.28 | $27.28 | $27.28 | $25.63 | 434 |
| 2020-08-17 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-14 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-13 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-12 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-11 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 10 |
| 2020-08-10 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-07 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-06 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-05 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-04 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 2,257 |
| 2020-07-31 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-07-30 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-07-29 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-07-28 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 0 |
| 2020-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 9 |
| 2020-07-24 | $26.31 | $26.31 | $26.31 | $26.31 | $24.72 | 383 |
| 2020-07-23 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 39 |
| 2020-07-22 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-21 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-20 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 39 |
| 2020-07-17 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-16 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-15 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 41 |
| 2020-07-14 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 10 |
| 2020-07-13 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-10 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-09 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-08 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 10 |
| 2020-07-07 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-06 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-07-02 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 4 |
| 2020-07-01 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-06-30 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-06-29 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 17 |
| 2020-06-26 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 1 |
| 2020-06-25 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-06-24 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-06-23 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 11 |
| 2020-06-22 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 7 |
| 2020-06-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 0 |
| 2020-06-18 | $28.40 | $28.40 | $28.40 | $28.40 | $26.68 | 401 |
| 2020-06-17 | $28.30 | $28.30 | $28.23 | $28.23 | $26.52 | 3,626 |
| 2020-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.55 | 0 |
| 2020-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.55 | 0 |
| 2020-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $24.55 | 317 |
| 2020-06-11 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-10 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-09 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-08 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-05 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-04 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-03 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.92 | 0 |
| 2020-05-29 | $27.14 | $27.14 | $26.90 | $26.90 | $24.92 | 8,104 |
| 2020-05-28 | $27.49 | $27.49 | $27.49 | $27.49 | $25.47 | 6,692 |
| 2020-05-27 | $25.27 | $25.27 | $25.27 | $25.27 | $23.41 | 0 |
| 2020-05-26 | $25.27 | $25.27 | $25.27 | $25.27 | $23.41 | 0 |
| 2020-05-22 | $25.27 | $25.27 | $25.27 | $25.27 | $23.41 | 2,263 |
| 2020-05-21 | $25.27 | $25.27 | $25.27 | $25.27 | $23.41 | 6,029 |
| 2020-05-20 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 0 |
| 2020-05-19 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 0 |
| 2020-05-18 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 0 |
| 2020-05-15 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 0 |
| 2020-05-14 | $25.79 | $25.79 | $25.79 | $25.79 | $23.89 | 0 |
| 2020-05-13 | $25.79 | $25.79 | $25.79 | $25.79 | $23.58 | 175 |
| 2020-05-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.75 | 0 |
| 2020-05-11 | $24.82 | $24.88 | $24.82 | $24.88 | $22.75 | 3,211 |
| 2020-05-08 | $23.88 | $23.88 | $23.88 | $23.88 | $21.83 | 0 |
| 2020-05-07 | $23.88 | $23.88 | $23.88 | $23.88 | $21.83 | 320 |
| 2020-05-06 | $24.52 | $24.52 | $24.52 | $24.52 | $22.42 | 0 |
| 2020-05-05 | $24.52 | $24.52 | $24.52 | $24.52 | $22.42 | 4,247 |
| 2020-05-04 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 0 |
| 2020-05-01 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 0 |
| 2020-04-30 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 20 |
| 2020-04-29 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 0 |
| 2020-04-28 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 0 |
| 2020-04-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 0 |
| 2020-04-24 | $23.80 | $23.80 | $23.80 | $23.80 | $21.76 | 229 |
| 2020-04-23 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-22 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-20 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-17 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-16 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-15 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-14 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-13 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-08 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 1,154 |
| 2020-04-07 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-06 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 43 |
| 2020-04-03 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-02 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-04-01 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 3,970 |
| 2020-03-31 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-03-30 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 0 |
| 2020-03-27 | $24.71 | $24.71 | $24.71 | $24.71 | $22.60 | 451 |
| 2020-03-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.35 | 0 |
| 2020-03-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.35 | 6,418 |
| 2020-03-24 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-23 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-20 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-19 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-18 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-17 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-16 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
| 2020-03-13 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 2,809 |
| 2020-03-12 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 495 |
| 2020-03-11 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-10 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-09 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-06 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 25 |
| 2020-03-05 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-04 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-03 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-03-02 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 25 |
| 2020-02-28 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-02-27 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-02-26 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-02-25 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-02-24 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 0 |
| 2020-02-21 | $32.35 | $32.35 | $32.35 | $32.35 | $29.58 | 24,079 |
| 2020-02-20 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-19 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-18 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-14 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-13 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-12 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-11 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-10 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-07 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-06 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-04 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-02-03 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-01-31 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-01-29 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-01-28 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 0 |
| 2020-01-27 | $31.95 | $31.95 | $31.95 | $31.95 | $29.22 | 169 |
| 2020-01-24 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-23 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-22 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-21 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-17 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 285 |
| 2020-01-16 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-15 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-14 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 2,264 |
| 2020-01-13 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 0 |
| 2020-01-10 | $30.75 | $30.75 | $30.75 | $30.75 | $28.12 | 393 |
| 2020-01-09 | $30.40 | $30.40 | $30.40 | $30.40 | $27.80 | 0 |
| 2020-01-08 | $30.40 | $30.40 | $30.40 | $30.40 | $27.80 | 0 |
| 2020-01-07 | $30.40 | $30.40 | $30.40 | $30.40 | $27.80 | 0 |
| 2020-01-06 | $30.40 | $30.40 | $30.40 | $30.40 | $27.80 | 0 |
| 2020-01-03 | $30.40 | $30.40 | $30.40 | $30.40 | $27.80 | 393 |
| 2020-01-02 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 0 |
| 2019-12-31 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 18 |
| 2019-12-30 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 0 |
| 2019-12-27 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 0 |
| 2019-12-26 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 0 |
| 2019-12-24 | $29.80 | $29.80 | $29.80 | $29.80 | $27.25 | 1,814 |
| 2019-12-23 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 10 |
| 2019-12-20 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 2 |
| 2019-12-19 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 0 |
| 2019-12-18 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 0 |
| 2019-12-17 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 0 |
| 2019-12-16 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 0 |
| 2019-12-13 | $30.33 | $30.33 | $30.33 | $30.33 | $27.74 | 141 |
| 2019-12-12 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 2 |
| 2019-12-11 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 7 |
| 2019-12-10 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 106 |
| 2019-12-09 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 35 |
| 2019-12-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-12-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-12-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-12-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-12-02 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-29 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-27 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-25 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-20 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 0 |
| 2019-11-19 | $29.25 | $29.25 | $29.25 | $29.25 | $26.75 | 116 |
| 2019-11-18 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 0 |
| 2019-11-15 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 0 |
| 2019-11-14 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 0 |
| 2019-11-13 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 0 |
| 2019-11-12 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 0 |
| 2019-11-11 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 159 |
| 2019-11-08 | $29.32 | $29.32 | $29.32 | $29.32 | $26.81 | 0 |
| 2019-11-07 | $28.75 | $29.32 | $28.75 | $29.32 | $26.81 | 428 |
| 2019-11-06 | $29.14 | $29.14 | $29.14 | $29.14 | $26.65 | 0 |
| 2019-11-05 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 0 |
| 2019-11-04 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 0 |
| 2019-11-01 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 87 |
| 2019-10-31 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 0 |
| 2019-10-30 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 0 |
| 2019-10-29 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 0 |
| 2019-10-28 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 82 |
| 2019-10-25 | $29.14 | $29.14 | $29.14 | $29.14 | $26.24 | 105 |
| 2019-10-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.12 | 0 |
| 2019-10-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.12 | 0 |
| 2019-10-22 | $29.00 | $29.00 | $29.00 | $29.00 | $26.12 | 0 |
| 2019-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.12 | 932 |
| 2019-10-18 | $28.83 | $28.83 | $28.83 | $28.83 | $25.97 | 113 |
| 2019-10-17 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 0 |
| 2019-10-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 0 |
| 2019-10-15 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 0 |
| 2019-10-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.66 | 179 |
| 2019-10-11 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-10 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-09 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-08 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-07 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-04 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-03 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 0 |
| 2019-10-02 | $27.83 | $27.83 | $27.83 | $27.83 | $25.07 | 356 |
| 2019-10-01 | $28.70 | $28.70 | $28.70 | $28.70 | $25.85 | 184 |
| 2019-09-30 | $29.40 | $29.40 | $29.40 | $29.40 | $26.48 | 0 |
| 2019-09-27 | $29.40 | $29.40 | $29.40 | $29.40 | $26.48 | 0 |
| 2019-09-26 | $29.40 | $29.40 | $29.40 | $29.40 | $26.48 | 0 |
| 2019-09-25 | $29.40 | $29.40 | $29.40 | $29.40 | $26.48 | 0 |
| 2019-09-24 | $29.40 | $29.40 | $29.40 | $29.40 | $26.48 | 421 |
| 2019-09-23 | $29.15 | $29.15 | $29.15 | $29.15 | $26.25 | 626 |
| 2019-09-20 | $28.35 | $28.35 | $28.35 | $28.35 | $25.53 | 0 |
| 2019-09-19 | $28.35 | $28.35 | $28.35 | $28.35 | $25.53 | 0 |
| 2019-09-18 | $28.35 | $28.35 | $28.35 | $28.35 | $25.53 | 0 |
| 2019-09-17 | $28.35 | $28.35 | $28.35 | $28.35 | $25.53 | 17 |
| 2019-09-16 | $28.35 | $28.35 | $28.35 | $28.35 | $25.53 | 650 |
| 2019-09-13 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-12 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 46 |
| 2019-09-11 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-10 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-09 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-06 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-05 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-04 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-09-03 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-30 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-29 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-28 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-27 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-26 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 0 |
| 2019-08-23 | $28.38 | $28.38 | $28.38 | $28.38 | $25.56 | 1,136 |
| 2019-08-22 | $28.05 | $28.05 | $28.05 | $28.05 | $25.26 | 0 |
| 2019-08-21 | $28.05 | $28.05 | $28.05 | $28.05 | $25.26 | 0 |
| 2019-08-20 | $28.05 | $28.05 | $28.05 | $28.05 | $25.26 | 2,903 |
| 2019-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 0 |
| 2019-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 4,661 |
| 2019-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 4,676 |
| 2019-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 103 |
| 2019-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 103 |
| 2019-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 103 |
| 2019-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 0 |
| 2019-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 130 |
| 2019-08-06 | $26.75 | $26.75 | $26.75 | $26.75 | $24.09 | 207 |
| 2019-08-05 | $26.75 | $26.75 | $26.75 | $26.75 | $24.09 | 207 |
| 2019-08-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.09 | 167 |
| 2019-08-01 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 725 |
| 2019-07-31 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 725 |
| 2019-07-30 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 725 |
| 2019-07-29 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 725 |
| 2019-07-26 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-25 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-24 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-23 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-22 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-19 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-18 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-17 | $24.33 | $24.33 | $24.33 | $24.33 | $21.91 | 766 |
| 2019-07-16 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-15 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-12 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-11 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-10 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 3 |
| 2019-07-09 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 51 |
| 2019-07-08 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 5 |
| 2019-07-05 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-03 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-07-01 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-28 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-27 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-26 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-25 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-24 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 10 |
| 2019-06-21 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-20 | $24.33 | $24.33 | $24.33 | $24.33 | $21.91 | 3 |
| 2019-06-19 | $24.33 | $24.33 | $24.33 | $24.33 | $21.91 | 1 |
| 2019-06-18 | $24.33 | $24.33 | $24.33 | $24.33 | $21.91 | 20 |
| 2019-06-17 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 32 |
| 2019-06-14 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-13 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-12 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 0 |
| 2019-06-11 | $24.68 | $24.68 | $24.68 | $24.68 | $22.22 | 1,222 |
| 2019-06-06 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 0 |
| 2019-06-05 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 0 |
| 2019-06-03 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 436 |
| 2019-05-31 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 0 |
| 2019-05-30 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 0 |
| 2019-05-29 | $23.78 | $23.78 | $23.78 | $23.78 | $21.41 | 110,504 |
| 2019-05-28 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-24 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-23 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-22 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-21 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-20 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-17 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-16 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-14 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-13 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 1,450 |
| 2019-05-07 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-06 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 1,035 |
| 2019-05-03 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-05-01 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 0 |
| 2019-04-30 | $24.55 | $24.55 | $24.55 | $24.55 | $22.11 | 24,686 |
| 2019-04-29 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-25 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-24 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-23 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-22 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-17 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-15 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-12 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-11 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-10 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-09 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-08 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-03 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-02 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-04-01 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-29 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-28 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-27 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-26 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-25 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 10 |
| 2019-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-21 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-20 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-18 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-14 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-13 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-12 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 2 |
| 2019-03-11 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 0 |
| 2019-03-08 | $22.90 | $22.90 | $22.90 | $22.90 | $20.62 | 218 |
| 2019-03-07 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-03-06 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-03-05 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 8,457 |
| 2019-03-04 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-03-01 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-28 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 117,319 |
| 2019-02-27 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-26 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-20 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-15 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-14 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-13 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 1,860 |
| 2019-02-12 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-11 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 32 |
| 2019-02-08 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-07 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-06 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-05 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-04 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-02-01 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-01-31 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-01-30 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-01-29 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-01-28 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 0 |
| 2019-01-25 | $22.33 | $22.33 | $22.33 | $22.33 | $20.11 | 725 |
| 2019-01-24 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2019-01-23 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2019-01-22 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 1,035 |
| 2019-01-18 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-17 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-16 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-15 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 81 |
| 2019-01-14 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-11 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-10 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-09 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-08 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 9 |
| 2019-01-07 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 2 |
| 2019-01-04 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2019-01-03 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 0 |
| 2018-12-27 | $19.65 | $19.65 | $19.65 | $19.65 | $17.70 | 1,510 |
| 2018-12-26 | $20.10 | $20.10 | $20.10 | $20.10 | $18.10 | 0 |
| 2018-12-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.10 | 15 |
| 2018-12-21 | $20.10 | $20.10 | $20.10 | $20.10 | $18.10 | 0 |
| 2018-12-20 | $20.10 | $20.10 | $20.10 | $20.10 | $18.10 | 0 |
| 2018-12-19 | $20.10 | $20.10 | $20.10 | $20.10 | $18.10 | 322 |
| 2018-12-18 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 6 |
| 2018-12-13 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-12-12 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-12-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 539 |
| 2018-12-10 | $20.42 | $20.42 | $20.42 | $20.42 | $18.39 | 8 |
| 2018-12-07 | $20.42 | $20.42 | $20.42 | $20.42 | $18.39 | 2 |
| 2018-12-06 | $19.96 | $19.96 | $19.96 | $19.96 | $17.97 | 12 |
| 2018-12-04 | $20.42 | $20.42 | $20.42 | $20.42 | $18.39 | 0 |
| 2018-12-03 | $20.42 | $20.42 | $20.42 | $20.42 | $18.39 | 45 |
| 2018-11-30 | $20.42 | $20.42 | $20.42 | $20.42 | $18.39 | 112 |
| 2018-11-29 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-11-28 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 273 |
| 2018-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 0 |
| 2018-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 779 |
| 2018-11-14 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-13 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-12 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-09 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-08 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-07 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-06 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-05 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-02 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-11-01 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-31 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-30 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-29 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-26 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-25 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-23 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-22 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-19 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-18 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-17 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-16 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-15 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-12 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-11 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-10 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-09 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 0 |
| 2018-10-08 | $20.30 | $20.30 | $20.30 | $20.30 | $18.28 | 5,697 |
| 2018-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $18.82 | 1,476 |
| 2018-10-04 | $21.35 | $21.35 | $21.35 | $21.35 | $19.23 | 0 |
| 2018-10-03 | $21.35 | $21.35 | $21.35 | $21.35 | $19.23 | 207 |
| 2018-10-02 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-10-01 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-28 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-27 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-26 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-25 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-24 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-21 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 0 |
| 2018-09-20 | $21.65 | $21.65 | $21.65 | $21.65 | $19.50 | 310 |
| 2018-09-19 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-18 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-17 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-14 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-13 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-12 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-11 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-10 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-07 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-06 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-05 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-09-04 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-31 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-30 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-29 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-28 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-27 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-24 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-23 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-22 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-21 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-20 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-17 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-16 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 2 |
| 2018-08-15 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 7 |
| 2018-08-14 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 0 |
| 2018-08-13 | $20.84 | $20.84 | $20.84 | $20.84 | $18.77 | 103 |
| 2018-08-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2018-08-09 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 207 |
| 2018-08-08 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-08-07 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-08-06 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-08-03 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-08-02 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-08-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-07-31 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-07-30 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 0 |
| 2018-07-27 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 10 |
| 2018-07-26 | $20.33 | $20.33 | $20.33 | $20.33 | $18.31 | 3,625 |
| 2018-07-25 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-24 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-23 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-20 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-19 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-18 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-17 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-16 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-13 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-12 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-11 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 3,355 |
| 2018-07-10 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-09 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 0 |
| 2018-07-06 | $20.89 | $20.89 | $20.89 | $20.89 | $18.81 | 725 |
| 2018-07-05 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 0 |
| 2018-07-03 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 0 |
| 2018-07-02 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 0 |
| 2018-06-29 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 0 |
| 2018-06-28 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 5 |
| 2018-06-27 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 0 |
| 2018-06-26 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 6 |
| 2018-06-25 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 7 |
| 2018-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 15 |
| 2018-06-21 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 8 |
| 2018-06-20 | $21.26 | $21.26 | $21.26 | $21.26 | $19.14 | 2,382 |
| 2018-06-19 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-13 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-12 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-11 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-08 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-07 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-06-01 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-05-29 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 101,201 |
| 2018-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 0 |
| 2018-05-23 | $14.30 | $14.30 | $14.30 | $14.30 | $12.88 | 0 |
| 2018-05-22 | $14.30 | $14.30 | $14.30 | $14.30 | $12.88 | 0 |
| 2018-05-21 | $20.25 | $20.25 | $20.25 | $20.25 | $18.24 | 442 |
| 2018-05-18 | $20.45 | $20.45 | $20.45 | $20.45 | $18.42 | 0 |
| 2018-05-17 | $20.60 | $20.60 | $20.45 | $20.45 | $18.42 | 915 |
| 2018-05-16 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-15 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-14 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-11 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 52 |
| 2018-05-08 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-07 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-04 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 305 |
| 2018-05-03 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 0 |
| 2018-05-02 | $21.40 | $21.40 | $21.40 | $21.40 | $19.27 | 1,243 |
| 2018-05-01 | $21.35 | $21.35 | $21.35 | $21.35 | $19.23 | 0 |
| 2018-04-30 | $21.35 | $21.35 | $21.35 | $21.35 | $19.23 | 207 |
| 2018-04-27 | $21.65 | $21.65 | $21.65 | $21.65 | $19.49 | 0 |
| 2018-04-26 | $21.65 | $21.65 | $21.65 | $21.65 | $19.49 | 1,139 |
| 2018-04-25 | $21.74 | $21.74 | $21.74 | $21.74 | $19.57 | 0 |
| 2018-04-24 | $21.74 | $21.74 | $21.74 | $21.74 | $19.57 | 0 |
| 2018-04-23 | $21.74 | $21.74 | $21.74 | $21.74 | $19.57 | 1 |
| 2018-04-20 | $21.74 | $21.74 | $21.74 | $21.74 | $19.57 | 7,383 |
| 2018-04-19 | $21.76 | $21.76 | $21.74 | $21.74 | $19.57 | 1,497 |
| 2018-04-18 | $21.41 | $21.41 | $21.41 | $21.41 | $19.28 | 0 |
| 2018-04-17 | $21.41 | $21.41 | $21.41 | $21.41 | $19.28 | 207 |
| 2018-04-16 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-13 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-12 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-11 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-10 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-09 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 527 |
| 2018-04-06 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-05 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 0 |
| 2018-04-04 | $20.58 | $20.58 | $20.58 | $20.58 | $18.53 | 517 |
| 2018-04-03 | $20.37 | $20.37 | $20.37 | $20.37 | $18.35 | 791 |
| 2018-04-02 | $20.37 | $20.37 | $20.37 | $20.37 | $18.35 | 0 |
| 2018-03-29 | $20.37 | $20.37 | $20.37 | $20.37 | $18.35 | 2,110 |
| 2018-03-28 | $20.37 | $20.37 | $20.37 | $20.37 | $18.35 | 0 |
| 2018-03-27 | $20.29 | $20.29 | $20.29 | $20.29 | $18.27 | 111 |
| 2018-03-26 | $20.29 | $20.29 | $20.29 | $20.29 | $18.27 | 0 |
| 2018-03-23 | $20.29 | $20.29 | $20.29 | $20.29 | $18.27 | 0 |
| 2018-03-22 | $20.29 | $20.29 | $20.29 | $20.29 | $18.27 | 932 |
| 2018-03-21 | $20.79 | $20.79 | $20.79 | $20.79 | $18.72 | 0 |
| 2018-03-20 | $20.79 | $20.79 | $20.79 | $20.79 | $18.72 | 725 |
| 2018-03-19 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 2,889 |
| 2018-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 269 |
| 2018-03-15 | $21.41 | $21.41 | $21.41 | $21.41 | $19.28 | 0 |
| 2018-03-14 | $21.41 | $21.41 | $21.41 | $21.41 | $19.28 | 0 |
| 2018-03-13 | $21.46 | $21.46 | $21.41 | $21.41 | $19.28 | 10,578 |
| 2018-03-12 | $21.20 | $21.20 | $21.20 | $21.20 | $19.09 | 1,020 |
| 2018-03-09 | $21.03 | $21.03 | $21.03 | $21.03 | $18.94 | 0 |
| 2018-03-08 | $21.03 | $21.03 | $21.03 | $21.03 | $18.94 | 0 |
| 2018-03-07 | $21.03 | $21.03 | $21.03 | $21.03 | $18.94 | 275 |
| 2018-03-06 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 0 |
| 2018-03-05 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 0 |
| 2018-03-02 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 0 |
| 2018-03-01 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 0 |
| 2018-02-28 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 0 |
| 2018-02-27 | $21.79 | $21.79 | $21.79 | $21.79 | $19.62 | 310 |
| 2018-02-26 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 2 |
| 2018-02-23 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2018-02-22 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2018-02-21 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2018-02-20 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 0 |
| 2018-02-16 | $21.99 | $21.99 | $21.99 | $21.99 | $19.80 | 3 |
| 2018-02-15 | $21.41 | $21.99 | $21.41 | $21.99 | $19.80 | 471 |
| 2018-02-14 | $21.15 | $21.15 | $21.15 | $21.15 | $19.05 | 894 |
| 2018-02-13 | $20.82 | $20.82 | $20.82 | $20.82 | $18.75 | 0 |
| 2018-02-12 | $20.82 | $20.82 | $20.82 | $20.82 | $18.75 | 0 |
| 2018-02-09 | $20.82 | $20.82 | $20.82 | $20.82 | $18.75 | 0 |
| 2018-02-08 | $20.82 | $20.82 | $20.82 | $20.82 | $18.75 | 207 |
| 2018-02-07 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-02-06 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-02-05 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-02-02 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-02-01 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-01-31 | $22.65 | $22.65 | $22.65 | $22.65 | $20.40 | 0 |
| 2018-01-30 | $22.85 | $22.85 | $22.65 | $22.65 | $20.40 | 377 |
| 2018-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 1 |
| 2018-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2018-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 19 |
| 2018-01-23 | $23.40 | $23.40 | $23.00 | $23.00 | $20.71 | 384 |
| 2018-01-22 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
| 2018-01-19 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
| 2018-01-18 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
| 2018-01-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 15 |
| 2018-01-16 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
| 2018-01-12 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 1,204 |
| 2018-01-11 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 0 |
| 2018-01-10 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 264 |
| 2018-01-09 | $22.89 | $22.89 | $22.89 | $22.89 | $20.61 | 0 |
| 2018-01-08 | $22.89 | $22.89 | $22.89 | $22.89 | $20.61 | 0 |
| 2018-01-05 | $22.89 | $22.89 | $22.89 | $22.89 | $20.61 | 53 |
| 2018-01-04 | $22.89 | $22.89 | $22.89 | $22.89 | $20.61 | 0 |
| 2018-01-03 | $22.89 | $22.89 | $22.89 | $22.89 | $20.61 | 293 |
| 2018-01-02 | $22.55 | $22.55 | $22.55 | $22.55 | $20.31 | 0 |
| 2017-12-29 | $22.55 | $22.55 | $22.55 | $22.55 | $20.31 | 0 |
| 2017-12-28 | $22.69 | $22.69 | $22.55 | $22.55 | $20.31 | 676 |
| 2017-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2017-12-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2017-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2017-12-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2017-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.81 | 0 |
| 2017-12-19 | $22.11 | $22.11 | $22.00 | $22.00 | $19.81 | 5,672 |
| 2017-12-18 | $21.48 | $21.48 | $21.48 | $21.48 | $19.35 | 0 |
| 2017-12-15 | $21.48 | $21.48 | $21.48 | $21.48 | $19.35 | 335 |
| 2017-12-14 | $21.43 | $21.43 | $21.43 | $21.43 | $19.29 | 1 |
| 2017-12-13 | $21.43 | $21.43 | $21.43 | $21.43 | $19.29 | 0 |
| 2017-12-12 | $21.43 | $21.43 | $21.43 | $21.43 | $19.29 | 206 |
| 2017-12-11 | $21.87 | $21.87 | $21.87 | $21.87 | $19.69 | 8 |
| 2017-12-08 | $21.87 | $21.87 | $21.87 | $21.87 | $19.69 | 0 |
| 2017-12-07 | $21.87 | $21.87 | $21.87 | $21.87 | $19.69 | 6,450 |
| 2017-12-06 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-12-05 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 4 |
| 2017-12-04 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 1 |
| 2017-12-01 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 33 |
| 2017-11-30 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 15 |
| 2017-11-29 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-28 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-27 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-24 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-22 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-21 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 0 |
| 2017-11-20 | $21.48 | $21.48 | $21.48 | $21.48 | $19.34 | 689 |
| 2017-11-17 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2017-11-15 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2017-11-14 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2017-11-13 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2017-11-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 0 |
| 2017-11-09 | $21.10 | $21.10 | $21.10 | $21.10 | $19.00 | 512 |
| 2017-11-08 | $21.30 | $21.30 | $21.30 | $21.30 | $19.18 | 0 |
| 2017-11-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.18 | 349 |
| 2017-11-06 | $21.71 | $21.71 | $21.71 | $21.71 | $19.55 | 8 |
| 2017-11-03 | $21.71 | $21.71 | $21.71 | $21.71 | $19.55 | 0 |
| 2017-11-02 | $21.71 | $21.71 | $21.71 | $21.71 | $19.55 | 337 |
| 2017-11-01 | $21.62 | $21.62 | $21.62 | $21.62 | $19.47 | 207 |
| 2017-10-31 | $21.46 | $21.46 | $21.46 | $21.46 | $19.33 | 0 |
| 2017-10-30 | $21.46 | $21.46 | $21.46 | $21.46 | $19.33 | 14 |
| 2017-10-27 | $21.46 | $21.46 | $21.46 | $21.46 | $19.33 | 0 |
| 2017-10-26 | $21.43 | $21.46 | $21.43 | $21.46 | $19.33 | 584 |
| 2017-10-25 | $21.07 | $21.07 | $21.07 | $21.07 | $18.97 | 164 |
| 2017-10-24 | $21.88 | $21.88 | $21.88 | $21.88 | $19.71 | 0 |
| 2017-10-23 | $21.88 | $21.88 | $21.88 | $21.88 | $19.71 | 0 |
| 2017-10-20 | $21.88 | $21.88 | $21.88 | $21.88 | $19.71 | 1,177 |
| 2017-10-19 | $21.84 | $21.84 | $21.84 | $21.84 | $19.67 | 177 |
| 2017-10-18 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 10 |
| 2017-10-17 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-16 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-13 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-12 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-11 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-10 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-09 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-06 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-05 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-04 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-03 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-10-02 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-09-29 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-09-28 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 0 |
| 2017-09-27 | $21.74 | $21.74 | $21.74 | $21.74 | $19.58 | 12,212 |
| 2017-09-26 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-25 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-22 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 1,052 |
| 2017-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 1,035 |
| 2017-09-20 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-19 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-18 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-15 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-14 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-13 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 0 |
| 2017-09-12 | $22.94 | $22.94 | $22.94 | $22.94 | $20.65 | 479 |
| 2017-09-11 | $23.18 | $23.18 | $23.18 | $23.18 | $20.88 | 268 |
| 2017-09-08 | $23.25 | $23.25 | $22.93 | $23.25 | $20.94 | 739 |
| 2017-09-07 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 0 |
| 2017-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 894 |
| 2017-09-05 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 0 |
| 2017-09-01 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 0 |
| 2017-08-31 | $22.40 | $22.40 | $22.40 | $22.40 | $20.17 | 422 |
| 2017-08-30 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 177 |
| 2017-08-28 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-25 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-24 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 430 |
| 2017-08-23 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-22 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-21 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-18 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 477 |
| 2017-08-17 | $21.87 | $21.87 | $21.87 | $21.87 | $19.70 | 0 |
| 2017-08-16 | $21.87 | $21.87 | $21.87 | $21.87 | $19.70 | 0 |
| 2017-08-15 | $21.87 | $21.87 | $21.87 | $21.87 | $19.70 | 0 |
| 2017-08-14 | $21.87 | $21.87 | $21.87 | $21.87 | $19.70 | 404 |
| 2017-08-11 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-10 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 932 |
| 2017-08-09 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-08 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-07 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-04 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 386 |
| 2017-08-03 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-08-02 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 329 |
| 2017-08-01 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-31 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-28 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-27 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 29 |
| 2017-07-26 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-25 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-24 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-21 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-20 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 77 |
| 2017-07-19 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-18 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-17 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-14 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-13 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-12 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-11 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-10 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-07 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-06 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 27 |
| 2017-07-05 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-07-03 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 0 |
| 2017-06-30 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 356 |
| 2017-06-29 | $21.95 | $21.95 | $21.95 | $21.95 | $19.77 | 1,072 |
| 2017-06-28 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-06-27 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-06-26 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 7,796 |
| 2017-06-23 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 98,182 |
| 2017-06-22 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 3 |
| 2017-06-21 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-06-20 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 6 |
| 2017-06-19 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-06-16 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 23 |
| 2017-06-15 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-06-14 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 1 |
| 2017-06-13 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 16 |
| 2017-06-12 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 3 |
| 2017-06-09 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 103 |
| 2017-06-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2017-06-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 5 |
| 2017-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2017-06-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2017-06-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 0 |
| 2017-06-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.71 | 1,035 |
| 2017-05-31 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-05-30 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-05-26 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 361 |
| 2017-05-25 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 0 |
| 2017-05-24 | $22.27 | $22.27 | $22.27 | $22.27 | $20.05 | 244 |
| 2017-05-23 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-22 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-19 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-18 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-17 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-16 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-15 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-12 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-11 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-10 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-09 | $21.83 | $21.83 | $21.83 | $21.83 | $19.66 | 0 |
| 2017-05-08 | $21.83 | $21.83 | $21.83 | $21.83 | $19.34 | 0 |
| 2017-05-05 | $21.83 | $21.83 | $21.83 | $21.83 | $19.34 | 0 |
| 2017-05-04 | $21.83 | $21.83 | $21.83 | $21.83 | $19.34 | 210 |
| 2017-05-03 | $21.80 | $21.80 | $21.80 | $21.80 | $19.31 | 1,052 |
| 2017-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 5 |
| 2017-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 1 |
| 2017-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 9 |
| 2017-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 2,105 |
| 2017-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 0 |
| 2017-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.72 | 243 |
| 2017-03-28 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-27 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-24 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-23 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-22 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-21 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-20 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-17 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-16 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-15 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-14 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 0 |
| 2017-03-13 | $19.40 | $19.40 | $19.40 | $19.40 | $17.19 | 3,426 |
| 2017-03-10 | $18.85 | $18.85 | $18.85 | $18.85 | $16.70 | 0 |
| 2017-03-09 | $18.85 | $18.85 | $18.85 | $18.85 | $16.70 | 0 |
| 2017-03-08 | $18.85 | $18.85 | $18.85 | $18.85 | $16.70 | 0 |
| 2017-03-07 | $18.85 | $18.85 | $18.85 | $18.85 | $16.70 | 0 |
| 2017-03-06 | $18.85 | $18.85 | $18.85 | $18.85 | $16.70 | 3,426 |
| 2017-03-03 | $18.82 | $18.82 | $18.82 | $18.82 | $16.67 | 0 |
| 2017-03-02 | $18.82 | $18.82 | $18.82 | $18.82 | $16.67 | 0 |
| 2017-03-01 | $18.82 | $18.82 | $18.82 | $18.82 | $16.67 | 0 |
| 2017-02-28 | $18.82 | $18.82 | $18.82 | $18.82 | $16.67 | 1,124 |
| 2017-02-27 | $18.07 | $18.07 | $17.90 | $17.90 | $15.86 | 734 |
| 2017-02-24 | $18.40 | $18.40 | $18.40 | $18.40 | $16.30 | 0 |
| 2017-02-23 | $18.40 | $18.40 | $18.40 | $18.40 | $16.30 | 0 |
| 2017-02-22 | $18.40 | $18.40 | $18.40 | $18.40 | $16.30 | 0 |
| 2017-02-21 | $18.40 | $18.40 | $18.40 | $18.40 | $16.30 | 60 |
| 2017-02-17 | $18.40 | $18.40 | $18.40 | $18.40 | $16.30 | 168 |
| 2017-02-16 | $18.30 | $18.30 | $18.30 | $18.30 | $16.21 | 0 |
| 2017-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $16.21 | 0 |
| 2017-02-14 | $18.30 | $18.30 | $18.30 | $18.30 | $16.21 | 0 |
| 2017-02-13 | $18.30 | $18.30 | $18.30 | $18.30 | $16.21 | 665 |
| 2017-02-10 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-02-09 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-02-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-02-07 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-02-06 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 587 |
| 2017-02-03 | $17.90 | $17.90 | $17.90 | $17.90 | $15.86 | 0 |
| 2017-02-02 | $17.90 | $17.90 | $17.90 | $17.90 | $15.86 | 0 |
| 2017-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $15.86 | 0 |
| 2017-01-31 | $17.90 | $17.90 | $17.90 | $17.90 | $15.86 | 773 |
| 2017-01-30 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-27 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-26 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 381 |
| 2017-01-25 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-24 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-23 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 9 |
| 2017-01-20 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 1 |
| 2017-01-19 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-18 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-17 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-13 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-12 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 1 |
| 2017-01-11 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-10 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-09 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-06 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-05 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-04 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2017-01-03 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-30 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-29 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-28 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-27 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-23 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-22 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 9 |
| 2016-12-21 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-20 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 1,058 |
| 2016-12-19 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-16 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-15 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-14 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 5 |
| 2016-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 0 |
| 2016-12-12 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 157 |
| 2016-12-09 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 2 |
| 2016-12-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.82 | 5,686 |
| 2016-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 0 |
| 2016-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 0 |
| 2016-12-05 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 0 |
| 2016-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 13 |
| 2016-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 4 |
| 2016-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $15.50 | 120 |
| 2016-11-29 | $17.89 | $17.89 | $17.89 | $17.89 | $15.85 | 126 |
| 2016-11-28 | $17.31 | $17.31 | $17.31 | $17.31 | $15.34 | 0 |
| 2016-11-25 | $17.31 | $17.31 | $17.31 | $17.31 | $15.34 | 252 |
| 2016-11-23 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-22 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-21 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-18 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-17 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-16 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 6 |
| 2016-11-15 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-14 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 0 |
| 2016-11-11 | $17.67 | $17.67 | $17.67 | $17.67 | $15.65 | 315 |
| 2016-11-10 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 0 |
| 2016-11-09 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 0 |
| 2016-11-08 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 0 |
| 2016-11-07 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 0 |
| 2016-11-04 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 0 |
| 2016-11-03 | $18.95 | $18.95 | $18.95 | $18.95 | $16.79 | 947 |
| 2016-11-02 | $21.18 | $21.18 | $21.18 | $21.18 | $18.77 | 0 |
| 2016-11-01 | $21.18 | $21.18 | $21.18 | $21.18 | $18.77 | 0 |
| 2016-10-31 | $21.18 | $21.18 | $21.18 | $21.18 | $18.77 | 0 |
| 2016-10-28 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-27 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-25 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-24 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-21 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-20 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-19 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-18 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 53 |
| 2016-10-17 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-14 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-13 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 53 |
| 2016-10-12 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-11 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-10 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-06 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-05 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-04 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-10-03 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 0 |
| 2016-09-30 | $21.18 | $21.18 | $21.18 | $21.18 | $17.51 | 284 |
| 2016-09-29 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-28 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-27 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-26 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-23 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-22 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-21 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-20 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 1,176 |
| 2016-09-19 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-16 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-15 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-14 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 111 |
| 2016-09-13 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-12 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-09 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-08 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 0 |
| 2016-09-07 | $20.76 | $20.76 | $20.76 | $20.76 | $17.17 | 38,512 |
| 2016-09-06 | $19.67 | $19.67 | $19.67 | $19.67 | $16.27 | 0 |
| 2016-09-02 | $19.67 | $19.67 | $19.67 | $19.67 | $16.27 | 0 |
| 2016-09-01 | $19.67 | $19.67 | $19.67 | $19.67 | $16.27 | 0 |
| 2016-08-31 | $19.67 | $19.67 | $19.67 | $19.67 | $16.27 | 861 |
| 2016-08-30 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-29 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-26 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-25 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-24 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-23 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-22 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-19 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-18 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-17 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 215 |
| 2016-08-16 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 17 |
| 2016-08-15 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-12 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-11 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-10 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-09 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-08 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-05 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-04 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 44 |
| 2016-08-03 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 0 |
| 2016-08-02 | $20.14 | $20.14 | $20.14 | $20.14 | $16.65 | 626 |
| 2016-08-01 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-29 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-28 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-27 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-26 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 4 |
| 2016-07-25 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-22 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-21 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-20 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 0 |
| 2016-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $16.37 | 1 |
| 2016-07-18 | $19.85 | $19.85 | $19.80 | $19.80 | $16.37 | 1,382 |
| 2016-07-15 | $20.10 | $20.10 | $20.10 | $20.10 | $16.62 | 0 |
| 2016-07-14 | $20.10 | $20.10 | $20.10 | $20.10 | $16.62 | 215 |
| 2016-07-13 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-12 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 25 |
| 2016-07-11 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-08 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-07 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-06 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-05 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-07-01 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 0 |
| 2016-06-30 | $19.20 | $19.20 | $19.20 | $19.20 | $15.88 | 626 |
| 2016-06-29 | $19.15 | $19.15 | $19.15 | $19.15 | $15.83 | 985 |
| 2016-06-28 | $18.55 | $18.55 | $18.55 | $18.55 | $15.34 | 114 |
| 2016-06-27 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-24 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 4 |
| 2016-06-23 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-22 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-21 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-20 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-17 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-16 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-15 | $19.30 | $19.30 | $19.30 | $19.30 | $15.96 | 0 |
| 2016-06-14 | $19.40 | $19.40 | $19.30 | $19.30 | $15.96 | 5,690 |
| 2016-06-13 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-10 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-09 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-08 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-07 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 17 |
| 2016-06-06 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-03 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-02 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-06-01 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-05-31 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-05-27 | $20.85 | $20.85 | $20.85 | $20.85 | $17.24 | 0 |
| 2016-05-26 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-25 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-24 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-23 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-20 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-19 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-18 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-17 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-16 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-13 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-12 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-11 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-10 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-09 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-06 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-05 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-04 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-03 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-05-02 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-29 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-28 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-27 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-26 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-25 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-22 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-21 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 280 |
| 2016-04-19 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-18 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-15 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-14 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-13 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 0 |
| 2016-04-12 | $20.85 | $20.85 | $20.85 | $20.85 | $16.95 | 520 |
| 2016-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.07 | 520 |
| 2016-04-08 | $20.77 | $20.77 | $20.77 | $20.77 | $16.88 | 1,177 |
| 2016-04-07 | $20.67 | $20.67 | $20.67 | $20.67 | $16.80 | 0 |
| 2016-04-06 | $20.67 | $20.67 | $20.67 | $20.67 | $16.80 | 0 |
| 2016-04-05 | $20.67 | $20.67 | $20.67 | $20.67 | $16.80 | 114 |
| 2016-04-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.33 | 109 |
| 2016-04-01 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-30 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-29 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-28 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-24 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-23 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-22 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-21 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-18 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-17 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 218 |
| 2016-03-16 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-15 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-14 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-11 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 109 |
| 2016-03-10 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-09 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 951 |
| 2016-03-08 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-07 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-04 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 0 |
| 2016-03-03 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 109 |
| 2016-03-02 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-03-01 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-29 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-26 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-25 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-24 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-23 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 0 |
| 2016-02-22 | $20.30 | $20.30 | $20.30 | $20.30 | $16.50 | 528 |
| 2016-02-19 | $20.45 | $20.45 | $20.45 | $20.45 | $16.62 | 0 |
| 2016-02-18 | $20.45 | $20.45 | $20.45 | $20.45 | $16.62 | 1,916 |
| 2016-02-17 | $20.35 | $20.35 | $20.35 | $20.35 | $16.54 | 0 |
| 2016-02-16 | $20.35 | $20.35 | $20.35 | $20.35 | $16.54 | 109 |
| 2016-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.05 | 0 |
| 2016-02-11 | $19.75 | $19.75 | $19.75 | $19.75 | $16.05 | 0 |
| 2016-02-10 | $19.75 | $19.75 | $19.75 | $19.75 | $16.05 | 0 |
| 2016-02-09 | $19.75 | $19.75 | $19.75 | $19.75 | $16.05 | 700 |
| 2016-02-08 | $21.81 | $21.81 | $21.81 | $21.81 | $17.73 | 0 |
| 2016-02-05 | $21.81 | $21.81 | $21.81 | $21.81 | $17.73 | 0 |
| 2016-02-04 | $21.81 | $21.81 | $21.81 | $21.81 | $17.73 | 273 |
| 2016-02-03 | $21.86 | $21.86 | $21.86 | $21.86 | $17.77 | 0 |
| 2016-02-02 | $21.86 | $21.86 | $21.86 | $21.86 | $17.77 | 2,189 |
| 2016-02-01 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-29 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-28 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-27 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-26 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 273 |
| 2016-01-25 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-22 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 129 |
| 2016-01-21 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 0 |
| 2016-01-20 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 1 |
| 2016-01-19 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 1 |
| 2016-01-15 | $20.37 | $20.37 | $20.37 | $20.37 | $16.56 | 437 |
| 2016-01-14 | $21.85 | $21.85 | $21.85 | $21.85 | $17.76 | 70 |
| 2016-01-13 | $21.85 | $21.85 | $21.85 | $21.85 | $17.76 | 0 |
| 2016-01-12 | $21.85 | $21.85 | $21.85 | $21.85 | $17.76 | 480 |
| 2016-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $17.80 | 114 |
| 2016-01-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2016-01-07 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2016-01-06 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 1 |
| 2016-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2016-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-31 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 1 |
| 2015-12-30 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-29 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 6 |
| 2015-12-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 1 |
| 2015-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 0 |
| 2015-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 1 |
| 2015-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $19.10 | 110 |
| 2015-12-04 | $23.30 | $23.30 | $23.30 | $23.30 | $18.94 | 188 |
| 2015-12-03 | $23.95 | $23.95 | $23.95 | $23.95 | $19.47 | 118 |
| 2015-12-02 | $23.95 | $23.95 | $23.95 | $23.95 | $19.47 | 0 |
| 2015-12-01 | $23.95 | $23.95 | $23.95 | $23.95 | $19.47 | 443 |
| 2015-11-30 | $24.00 | $24.00 | $23.90 | $23.95 | $19.47 | 443 |
| 2015-11-27 | $23.62 | $23.62 | $23.62 | $23.62 | $19.20 | 3,555 |
| 2015-11-25 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-24 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-23 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-20 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-19 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-18 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 5 |
| 2015-11-17 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-16 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-13 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 5 |
| 2015-11-12 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-11 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-10 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-09 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-06 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-05 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 93 |
| 2015-11-04 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 0 |
| 2015-11-03 | $24.32 | $24.32 | $24.32 | $24.32 | $19.77 | 220 |
| 2015-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 1 |
| 2015-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 0 |
| 2015-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 20 |
| 2015-09-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.17 | 2,228 |
| 2015-09-22 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 383 |
| 2015-09-21 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-18 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-17 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 129 |
| 2015-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-15 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-14 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-11 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-10 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-09 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-08 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-04 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-03 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-02 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 0 |
| 2015-09-01 | $23.72 | $23.72 | $23.72 | $23.72 | $18.95 | 6,722 |
Ferrovial S.A. (FRRVF) News Headlines
Recent Ferrovial S.A. (FRRVF) News
Similar Companies to Ferrovial S.A. (FRRVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |