Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN (GAZ) Exchange: NYSE ARCA
Data as of June 26, 2025
$9.74 ($0.00) 0.00%
Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN - Daily Information
Click for more stock information on Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $9.74 |
| Previous Close | $9.74 |
| High | $9.74 |
| Low | $9.74 |
| Adjusted Open | $9.74 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.74 |
| Adjusted Low | $9.74 |
Invest in Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN (GAZ)
Historical Stock Data for Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN (GAZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-06-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-06-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-06-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-06-08 | $9.78 | $9.80 | $9.71 | $9.74 | $9.74 | 10,182 |
| 2023-06-07 | $9.67 | $9.81 | $9.59 | $9.77 | $9.77 | 217,373 |
| 2023-06-06 | $9.50 | $9.60 | $9.35 | $9.53 | $9.53 | 155,568 |
| 2023-06-05 | $9.61 | $9.73 | $9.34 | $9.47 | $9.47 | 97,509 |
| 2023-06-02 | $9.14 | $9.36 | $9.11 | $9.17 | $9.17 | 56,073 |
| 2023-06-01 | $9.36 | $9.36 | $8.99 | $9.10 | $9.10 | 320,923 |
| 2023-05-31 | $9.96 | $10.08 | $9.46 | $9.52 | $9.52 | 104,407 |
| 2023-05-30 | $9.75 | $9.85 | $9.50 | $9.75 | $9.75 | 306,715 |
| 2023-05-26 | $10.06 | $10.33 | $10.02 | $10.10 | $10.10 | 118,952 |
| 2023-05-25 | $10.53 | $10.70 | $10.20 | $10.36 | $10.36 | 65,073 |
| 2023-05-24 | $10.61 | $10.80 | $10.61 | $10.80 | $10.80 | 76,547 |
| 2023-05-23 | $10.56 | $10.67 | $10.42 | $10.54 | $10.54 | 106,140 |
| 2023-05-22 | $10.87 | $10.90 | $10.56 | $10.72 | $10.72 | 123,934 |
| 2023-05-19 | $11.49 | $11.80 | $11.30 | $11.39 | $11.39 | 227,246 |
| 2023-05-18 | $10.58 | $11.51 | $10.52 | $11.48 | $11.48 | 386,568 |
| 2023-05-17 | $10.38 | $10.73 | $10.35 | $10.52 | $10.52 | 80,521 |
| 2023-05-16 | $10.79 | $10.99 | $10.51 | $10.56 | $10.56 | 141,673 |
| 2023-05-15 | $10.56 | $10.67 | $10.43 | $10.61 | $10.61 | 124,016 |
| 2023-05-12 | $9.76 | $10.40 | $9.76 | $10.25 | $10.25 | 74,460 |
| 2023-05-11 | $9.78 | $9.99 | $9.71 | $9.78 | $9.78 | 47,702 |
| 2023-05-10 | $9.98 | $9.98 | $9.71 | $9.81 | $9.81 | 129,157 |
| 2023-05-09 | $10.15 | $10.24 | $9.97 | $10.14 | $10.14 | 48,852 |
| 2023-05-08 | $9.96 | $10.12 | $9.87 | $10.03 | $10.03 | 83,268 |
| 2023-05-05 | $9.64 | $9.82 | $9.60 | $9.64 | $9.64 | 33,469 |
| 2023-05-04 | $9.85 | $9.85 | $9.53 | $9.58 | $9.58 | 109,978 |
| 2023-05-03 | $9.95 | $9.95 | $9.69 | $9.85 | $9.85 | 225,685 |
| 2023-05-02 | $10.20 | $10.24 | $9.99 | $10.15 | $10.15 | 105,056 |
| 2023-05-01 | $10.60 | $10.62 | $10.34 | $10.40 | $10.40 | 58,605 |
| 2023-04-28 | $10.50 | $10.85 | $10.50 | $10.78 | $10.78 | 79,732 |
| 2023-04-27 | $10.41 | $10.71 | $10.39 | $10.63 | $10.63 | 50,111 |
| 2023-04-26 | $10.62 | $10.62 | $10.36 | $10.50 | $10.50 | 221,171 |
| 2023-04-25 | $11.10 | $11.10 | $10.83 | $10.86 | $10.86 | 83,065 |
| 2023-04-24 | $10.85 | $11.17 | $10.77 | $11.11 | $11.11 | 168,120 |
| 2023-04-21 | $10.97 | $10.99 | $10.78 | $10.79 | $10.79 | 265,783 |
| 2023-04-20 | $10.79 | $11.01 | $10.54 | $10.87 | $10.87 | 105,791 |
| 2023-04-19 | $11.06 | $11.06 | $10.78 | $10.83 | $10.83 | 270,876 |
| 2023-04-18 | $11.08 | $11.37 | $10.96 | $11.35 | $11.35 | 284,812 |
| 2023-04-17 | $11.01 | $11.19 | $10.92 | $11.02 | $11.02 | 401,903 |
| 2023-04-14 | $10.25 | $10.68 | $10.03 | $10.64 | $10.64 | 222,233 |
| 2023-04-13 | $10.48 | $10.48 | $10.10 | $10.19 | $10.19 | 174,781 |
| 2023-04-12 | $10.72 | $10.85 | $10.39 | $10.46 | $10.46 | 247,827 |
| 2023-04-11 | $10.85 | $11.06 | $10.61 | $11.06 | $11.06 | 146,133 |
| 2023-04-10 | $10.92 | $11.06 | $10.67 | $10.76 | $10.76 | 235,716 |
| 2023-04-06 | $10.50 | $10.67 | $9.96 | $10.09 | $10.09 | 506,114 |
| 2023-04-05 | $10.90 | $10.93 | $10.55 | $10.67 | $10.67 | 150,666 |
| 2023-04-04 | $10.60 | $10.60 | $10.37 | $10.41 | $10.41 | 149,177 |
| 2023-04-03 | $10.74 | $10.74 | $10.35 | $10.57 | $10.57 | 230,068 |
| 2023-03-31 | $10.92 | $11.12 | $10.79 | $10.87 | $10.87 | 134,176 |
| 2023-03-30 | $10.70 | $10.77 | $10.37 | $10.47 | $10.47 | 212,163 |
| 2023-03-29 | $10.72 | $11.07 | $10.50 | $10.88 | $10.88 | 263,430 |
| 2023-03-28 | $11.05 | $11.16 | $10.67 | $10.76 | $10.76 | 167,339 |
| 2023-03-27 | $11.45 | $11.45 | $10.90 | $11.09 | $11.09 | 266,053 |
| 2023-03-24 | $11.79 | $11.79 | $11.49 | $11.55 | $11.55 | 86,432 |
| 2023-03-23 | $11.66 | $11.87 | $11.27 | $11.29 | $11.29 | 143,768 |
| 2023-03-22 | $12.08 | $12.14 | $11.38 | $11.61 | $11.61 | 130,698 |
| 2023-03-21 | $11.34 | $12.37 | $11.26 | $12.16 | $12.16 | 144,076 |
| 2023-03-20 | $12.34 | $12.34 | $11.59 | $11.68 | $11.68 | 237,663 |
| 2023-03-17 | $12.72 | $12.72 | $12.13 | $12.23 | $12.23 | 155,262 |
| 2023-03-16 | $12.91 | $13.12 | $12.70 | $13.08 | $13.08 | 96,155 |
| 2023-03-15 | $12.99 | $12.99 | $12.37 | $12.70 | $12.70 | 130,812 |
| 2023-03-14 | $13.68 | $13.68 | $13.15 | $13.42 | $13.42 | 51,619 |
| 2023-03-13 | $13.01 | $13.66 | $12.95 | $13.56 | $13.56 | 95,387 |
| 2023-03-10 | $13.07 | $13.25 | $12.68 | $12.70 | $12.70 | 133,963 |
| 2023-03-09 | $13.54 | $13.84 | $12.98 | $13.07 | $13.07 | 117,578 |
| 2023-03-08 | $13.72 | $13.91 | $13.35 | $13.68 | $13.68 | 120,007 |
| 2023-03-07 | $13.82 | $14.12 | $13.64 | $13.97 | $13.97 | 80,597 |
| 2023-03-06 | $13.90 | $14.00 | $13.39 | $13.79 | $13.79 | 257,178 |
| 2023-03-03 | $14.67 | $15.65 | $14.58 | $15.57 | $15.57 | 213,549 |
| 2023-03-02 | $14.61 | $14.73 | $14.14 | $14.43 | $14.43 | 120,528 |
| 2023-03-01 | $13.90 | $14.72 | $13.90 | $14.65 | $14.65 | 166,095 |
| 2023-02-28 | $14.00 | $14.30 | $13.41 | $14.24 | $14.24 | 163,126 |
| 2023-02-27 | $14.02 | $14.18 | $13.63 | $14.04 | $14.04 | 311,392 |
| 2023-02-24 | $13.24 | $13.54 | $12.95 | $13.47 | $13.47 | 246,781 |
| 2023-02-23 | $12.60 | $13.05 | $12.29 | $12.92 | $12.92 | 202,959 |
| 2023-02-22 | $12.01 | $12.60 | $11.84 | $12.16 | $12.16 | 227,163 |
| 2023-02-21 | $12.00 | $12.00 | $11.46 | $11.56 | $11.56 | 301,027 |
| 2023-02-17 | $12.75 | $12.75 | $12.21 | $12.41 | $12.41 | 297,596 |
| 2023-02-16 | $13.72 | $13.72 | $13.00 | $13.17 | $13.17 | 164,422 |
| 2023-02-15 | $13.78 | $13.90 | $13.35 | $13.42 | $13.42 | 147,919 |
| 2023-02-14 | $13.54 | $14.07 | $13.54 | $14.03 | $14.03 | 94,285 |
| 2023-02-13 | $13.71 | $13.73 | $13.20 | $13.42 | $13.42 | 103,275 |
| 2023-02-10 | $13.40 | $14.09 | $13.31 | $14.09 | $14.09 | 88,434 |
| 2023-02-09 | $13.25 | $13.67 | $13.07 | $13.33 | $13.33 | 116,157 |
| 2023-02-08 | $14.03 | $14.03 | $12.97 | $13.22 | $13.22 | 256,670 |
| 2023-02-07 | $13.77 | $14.21 | $13.58 | $14.17 | $14.17 | 239,906 |
| 2023-02-06 | $13.43 | $13.61 | $12.92 | $13.59 | $13.59 | 146,571 |
| 2023-02-03 | $13.35 | $13.35 | $12.79 | $13.10 | $13.10 | 179,049 |
| 2023-02-02 | $13.85 | $14.11 | $13.26 | $13.38 | $13.38 | 183,035 |
| 2023-02-01 | $14.32 | $14.35 | $13.45 | $13.58 | $13.58 | 388,170 |
| 2023-01-31 | $14.50 | $14.97 | $14.34 | $14.94 | $14.94 | 151,677 |
| 2023-01-30 | $14.97 | $15.10 | $14.53 | $14.53 | $14.53 | 298,573 |
| 2023-01-27 | $15.37 | $15.81 | $15.12 | $15.69 | $15.69 | 103,222 |
| 2023-01-26 | $15.00 | $15.61 | $14.64 | $15.38 | $15.38 | 337,581 |
| 2023-01-25 | $16.50 | $16.50 | $15.67 | $15.70 | $15.70 | 133,768 |
| 2023-01-24 | $17.49 | $17.73 | $16.53 | $16.74 | $16.74 | 62,326 |
| 2023-01-23 | $17.06 | $17.63 | $16.31 | $17.53 | $17.53 | 108,309 |
| 2023-01-20 | $16.92 | $17.32 | $16.21 | $16.34 | $16.34 | 76,960 |
| 2023-01-19 | $17.07 | $17.29 | $16.71 | $16.77 | $16.77 | 45,688 |
| 2023-01-18 | $17.16 | $17.35 | $16.84 | $16.91 | $16.91 | 125,830 |
| 2023-01-17 | $18.31 | $18.31 | $17.64 | $18.00 | $18.00 | 55,647 |
| 2023-01-13 | $17.75 | $17.94 | $17.26 | $17.51 | $17.51 | 126,845 |
| 2023-01-12 | $18.97 | $19.29 | $18.00 | $18.17 | $18.17 | 115,979 |
| 2023-01-11 | $18.00 | $18.45 | $17.06 | $18.37 | $18.37 | 130,603 |
| 2023-01-10 | $18.60 | $18.60 | $17.85 | $17.92 | $17.92 | 86,586 |
| 2023-01-09 | $19.19 | $20.15 | $18.98 | $19.33 | $19.33 | 58,788 |
| 2023-01-06 | $18.62 | $18.83 | $18.19 | $18.58 | $18.58 | 74,108 |
| 2023-01-05 | $19.50 | $19.56 | $18.57 | $18.77 | $18.77 | 95,953 |
| 2023-01-04 | $20.41 | $20.64 | $19.87 | $20.52 | $20.52 | 82,402 |
| 2023-01-03 | $20.67 | $20.75 | $19.70 | $19.90 | $19.90 | 69,950 |
| 2022-12-30 | $21.93 | $22.47 | $21.81 | $22.08 | $22.08 | 45,784 |
| 2022-12-29 | $22.30 | $22.58 | $21.88 | $22.45 | $22.45 | 50,428 |
| 2022-12-28 | $22.74 | $23.00 | $22.25 | $22.97 | $22.97 | 39,469 |
| 2022-12-27 | $24.00 | $24.33 | $23.75 | $24.19 | $24.19 | 63,578 |
| 2022-12-23 | $23.78 | $24.72 | $23.41 | $24.15 | $24.15 | 70,111 |
| 2022-12-22 | $26.08 | $26.20 | $23.99 | $24.42 | $24.42 | 56,871 |
| 2022-12-21 | $26.93 | $26.93 | $26.00 | $26.45 | $26.45 | 27,214 |
| 2022-12-20 | $26.72 | $26.72 | $25.95 | $26.35 | $26.35 | 48,610 |
| 2022-12-19 | $29.00 | $29.00 | $28.10 | $28.28 | $28.28 | 36,157 |
| 2022-12-16 | $29.61 | $30.90 | $29.61 | $30.37 | $30.37 | 27,200 |
| 2022-12-15 | $31.55 | $32.00 | $30.11 | $31.37 | $31.37 | 66,385 |
| 2022-12-14 | $31.72 | $31.72 | $30.25 | $30.29 | $30.29 | 42,105 |
| 2022-12-13 | $32.69 | $33.47 | $32.32 | $33.04 | $33.04 | 38,856 |
| 2022-12-12 | $32.60 | $32.60 | $31.04 | $31.04 | $31.04 | 20,428 |
| 2022-12-09 | $29.95 | $30.31 | $29.09 | $30.27 | $30.27 | 23,456 |
| 2022-12-08 | $28.49 | $29.52 | $28.17 | $28.75 | $28.75 | 21,715 |
| 2022-12-07 | $26.72 | $28.12 | $26.16 | $27.95 | $27.95 | 46,194 |
| 2022-12-06 | $26.56 | $27.00 | $25.81 | $25.86 | $25.86 | 25,702 |
| 2022-12-05 | $28.33 | $28.33 | $26.85 | $27.01 | $27.01 | 62,024 |
| 2022-12-02 | $31.40 | $32.23 | $29.92 | $30.08 | $30.08 | 29,435 |
| 2022-12-01 | $34.28 | $34.52 | $32.31 | $32.91 | $32.91 | 20,511 |
| 2022-11-30 | $34.59 | $35.00 | $32.72 | $33.46 | $33.46 | 53,559 |
| 2022-11-29 | $35.14 | $35.63 | $34.26 | $34.89 | $34.89 | 14,289 |
| 2022-11-28 | $34.13 | $35.38 | $33.89 | $35.26 | $35.26 | 20,882 |
| 2022-11-25 | $36.46 | $37.23 | $35.73 | $35.74 | $35.74 | 5,652 |
| 2022-11-23 | $38.46 | $38.91 | $36.64 | $37.22 | $37.22 | 66,091 |
| 2022-11-22 | $34.46 | $36.29 | $33.85 | $36.13 | $36.13 | 45,329 |
| 2022-11-21 | $33.50 | $34.92 | $33.50 | $34.40 | $34.40 | 19,670 |
| 2022-11-18 | $31.33 | $32.73 | $31.05 | $32.47 | $32.47 | 18,661 |
| 2022-11-17 | $32.73 | $33.04 | $31.85 | $32.53 | $32.53 | 26,196 |
| 2022-11-16 | $29.80 | $31.91 | $29.49 | $31.69 | $31.69 | 27,186 |
| 2022-11-15 | $30.42 | $31.13 | $29.69 | $31.06 | $31.06 | 28,215 |
| 2022-11-14 | $32.53 | $32.53 | $30.34 | $30.89 | $30.89 | 26,931 |
| 2022-11-11 | $31.83 | $32.87 | $29.61 | $30.28 | $30.28 | 40,366 |
| 2022-11-10 | $30.43 | $31.75 | $30.21 | $31.37 | $31.37 | 21,718 |
| 2022-11-09 | $30.36 | $30.60 | $29.41 | $30.30 | $30.30 | 22,055 |
| 2022-11-08 | $32.61 | $32.61 | $31.05 | $31.91 | $31.91 | 47,267 |
| 2022-11-07 | $34.79 | $35.95 | $33.13 | $33.94 | $33.94 | 47,101 |
| 2022-11-04 | $31.16 | $32.78 | $30.32 | $32.71 | $32.71 | 26,900 |
| 2022-11-03 | $30.73 | $31.17 | $29.96 | $30.08 | $30.08 | 20,595 |
| 2022-11-02 | $31.14 | $31.76 | $30.75 | $31.06 | $31.06 | 23,158 |
| 2022-11-01 | $30.07 | $30.10 | $28.82 | $29.72 | $29.72 | 17,274 |
| 2022-10-31 | $30.93 | $31.63 | $30.39 | $31.49 | $31.49 | 26,812 |
| 2022-10-28 | $28.62 | $29.10 | $27.96 | $29.10 | $29.10 | 10,847 |
| 2022-10-27 | $30.09 | $30.46 | $28.80 | $29.39 | $29.39 | 24,614 |
| 2022-10-26 | $30.06 | $31.00 | $29.90 | $30.76 | $30.76 | 26,308 |
| 2022-10-25 | $29.80 | $31.01 | $29.40 | $31.00 | $31.00 | 28,116 |
| 2022-10-24 | $28.06 | $29.28 | $28.06 | $28.87 | $28.87 | 38,205 |
| 2022-10-21 | $28.11 | $28.11 | $27.28 | $27.82 | $27.82 | 16,130 |
| 2022-10-20 | $29.01 | $29.85 | $28.95 | $29.30 | $29.30 | 14,561 |
| 2022-10-19 | $30.00 | $30.35 | $29.62 | $29.65 | $29.65 | 16,434 |
| 2022-10-18 | $31.96 | $32.26 | $30.64 | $31.07 | $31.07 | 54,352 |
| 2022-10-17 | $32.34 | $32.50 | $31.72 | $32.07 | $32.07 | 22,045 |
| 2022-10-14 | $33.97 | $34.09 | $33.35 | $33.84 | $33.84 | 29,026 |
| 2022-10-13 | $33.19 | $34.72 | $32.82 | $34.45 | $34.45 | 28,616 |
| 2022-10-12 | $34.17 | $34.63 | $33.07 | $33.19 | $33.19 | 13,277 |
| 2022-10-11 | $34.09 | $34.33 | $33.30 | $33.91 | $33.91 | 13,464 |
| 2022-10-10 | $34.99 | $35.47 | $33.29 | $33.70 | $33.70 | 32,052 |
| 2022-10-07 | $35.10 | $35.59 | $34.32 | $34.38 | $34.38 | 21,963 |
| 2022-10-06 | $36.52 | $36.57 | $35.42 | $35.61 | $35.61 | 23,518 |
| 2022-10-05 | $36.17 | $36.22 | $35.39 | $35.90 | $35.90 | 18,202 |
| 2022-10-04 | $33.95 | $35.43 | $33.85 | $35.20 | $35.20 | 32,290 |
| 2022-10-03 | $33.39 | $33.74 | $32.48 | $33.67 | $33.67 | 18,137 |
| 2022-09-30 | $34.59 | $36.24 | $34.59 | $34.90 | $34.90 | 22,636 |
| 2022-09-29 | $34.91 | $35.77 | $33.78 | $35.45 | $35.45 | 40,784 |
| 2022-09-28 | $34.59 | $36.17 | $34.13 | $36.08 | $36.08 | 35,678 |
| 2022-09-27 | $35.57 | $36.26 | $34.68 | $35.00 | $35.00 | 20,878 |
| 2022-09-26 | $35.25 | $36.26 | $34.37 | $36.26 | $36.26 | 8,302 |
| 2022-09-23 | $35.98 | $37.07 | $35.00 | $35.96 | $35.96 | 45,058 |
| 2022-09-22 | $40.30 | $40.30 | $37.00 | $37.79 | $37.79 | 17,824 |
| 2022-09-21 | $41.61 | $41.61 | $40.00 | $40.49 | $40.49 | 7,003 |
| 2022-09-20 | $39.77 | $41.61 | $39.43 | $40.07 | $40.07 | 8,962 |
| 2022-09-19 | $38.63 | $40.87 | $38.01 | $40.87 | $40.87 | 16,263 |
| 2022-09-16 | $41.40 | $41.83 | $40.25 | $41.26 | $41.26 | 7,990 |
| 2022-09-15 | $44.46 | $44.46 | $41.70 | $43.02 | $43.02 | 21,145 |
| 2022-09-14 | $45.52 | $48.60 | $44.71 | $47.33 | $47.33 | 17,864 |
| 2022-09-13 | $43.84 | $43.91 | $42.39 | $43.91 | $43.91 | 5,815 |
| 2022-09-12 | $42.43 | $43.72 | $42.21 | $43.37 | $43.37 | 4,661 |
| 2022-09-09 | $42.37 | $42.56 | $41.55 | $42.38 | $42.38 | 9,323 |
| 2022-09-08 | $42.02 | $42.07 | $41.06 | $41.69 | $41.69 | 7,635 |
| 2022-09-07 | $41.00 | $42.32 | $39.95 | $40.49 | $40.49 | 32,638 |
| 2022-09-06 | $44.25 | $44.70 | $41.00 | $41.96 | $41.96 | 92,583 |
| 2022-09-02 | $47.72 | $47.72 | $44.55 | $46.17 | $46.17 | 26,181 |
| 2022-09-01 | $47.42 | $49.03 | $47.42 | $48.10 | $48.10 | 15,198 |
| 2022-08-31 | $47.10 | $49.05 | $46.50 | $48.33 | $48.33 | 19,238 |
| 2022-08-30 | $46.50 | $48.79 | $46.50 | $47.05 | $47.05 | 50,958 |
| 2022-08-29 | $48.65 | $50.33 | $46.64 | $48.95 | $48.95 | 25,809 |
| 2022-08-26 | $49.20 | $51.07 | $47.09 | $48.32 | $48.32 | 73,166 |
| 2022-08-25 | $50.30 | $50.30 | $48.00 | $48.42 | $48.42 | 8,792 |
| 2022-08-24 | $48.66 | $49.01 | $47.13 | $49.01 | $49.01 | 19,677 |
| 2022-08-23 | $51.98 | $52.65 | $47.70 | $48.24 | $48.24 | 89,470 |
| 2022-08-22 | $50.36 | $51.13 | $49.00 | $50.86 | $50.86 | 100,531 |
| 2022-08-19 | $47.70 | $49.24 | $47.03 | $48.44 | $48.44 | 66,428 |
| 2022-08-18 | $49.16 | $49.52 | $46.01 | $47.67 | $47.67 | 8,371 |
| 2022-08-17 | $49.50 | $49.50 | $47.00 | $47.90 | $47.90 | 17,001 |
| 2022-08-16 | $47.30 | $48.60 | $46.53 | $48.26 | $48.26 | 13,671 |
| 2022-08-15 | $44.89 | $45.98 | $43.16 | $45.33 | $45.33 | 10,907 |
| 2022-08-12 | $45.01 | $46.48 | $45.01 | $45.69 | $45.69 | 20,167 |
| 2022-08-11 | $43.50 | $46.33 | $43.04 | $44.94 | $44.94 | 25,093 |
| 2022-08-10 | $41.07 | $43.00 | $40.39 | $42.70 | $42.70 | 5,747 |
| 2022-08-09 | $42.99 | $42.99 | $40.28 | $40.94 | $40.94 | 4,347 |
| 2022-08-08 | $40.70 | $40.70 | $39.24 | $39.48 | $39.48 | 18,355 |
| 2022-08-05 | $41.15 | $42.45 | $41.15 | $41.55 | $41.55 | 4,736 |
| 2022-08-04 | $41.78 | $42.38 | $41.10 | $42.38 | $42.38 | 13,737 |
| 2022-08-03 | $40.33 | $43.55 | $39.13 | $42.92 | $42.92 | 26,114 |
| 2022-08-02 | $40.40 | $41.06 | $39.42 | $39.63 | $39.63 | 19,901 |
| 2022-08-01 | $42.60 | $42.77 | $40.39 | $42.77 | $42.77 | 19,269 |
| 2022-07-29 | $43.34 | $43.34 | $41.64 | $43.14 | $43.14 | 8,031 |
| 2022-07-28 | $43.99 | $45.00 | $41.59 | $42.43 | $42.43 | 29,715 |
| 2022-07-27 | $47.15 | $47.55 | $42.83 | $44.37 | $44.37 | 43,524 |
| 2022-07-26 | $46.70 | $47.13 | $44.85 | $45.23 | $45.23 | 58,950 |
| 2022-07-25 | $42.70 | $45.33 | $42.60 | $44.50 | $44.50 | 48,337 |
| 2022-07-22 | $41.10 | $42.76 | $41.10 | $42.50 | $42.50 | 19,275 |
| 2022-07-21 | $40.38 | $41.74 | $39.20 | $40.75 | $40.75 | 20,117 |
| 2022-07-20 | $38.00 | $40.80 | $37.84 | $40.21 | $40.21 | 24,643 |
| 2022-07-19 | $37.68 | $38.34 | $37.00 | $38.06 | $38.06 | 9,757 |
| 2022-07-18 | $38.16 | $39.00 | $37.46 | $38.43 | $38.43 | 18,830 |
| 2022-07-15 | $35.35 | $36.60 | $33.73 | $36.55 | $36.55 | 39,440 |
| 2022-07-14 | $34.68 | $35.35 | $33.58 | $34.09 | $34.09 | 22,409 |
| 2022-07-13 | $32.66 | $34.50 | $32.66 | $33.28 | $33.28 | 10,904 |
| 2022-07-12 | $34.01 | $34.01 | $30.23 | $31.56 | $31.56 | 8,846 |
| 2022-07-11 | $34.45 | $34.45 | $32.89 | $33.26 | $33.26 | 6,357 |
| 2022-07-08 | $32.21 | $32.25 | $30.37 | $31.09 | $31.09 | 8,254 |
| 2022-07-07 | $29.54 | $32.96 | $29.54 | $31.80 | $31.80 | 16,043 |
| 2022-07-06 | $28.75 | $28.75 | $27.58 | $28.49 | $28.49 | 12,173 |
| 2022-07-05 | $28.90 | $29.28 | $27.81 | $28.32 | $28.32 | 17,626 |
| 2022-07-01 | $29.78 | $30.41 | $29.01 | $29.51 | $29.51 | 18,049 |
| 2022-06-30 | $34.90 | $34.90 | $28.33 | $28.66 | $28.66 | 22,536 |
| 2022-06-29 | $35.00 | $36.31 | $32.98 | $33.00 | $33.00 | 20,793 |
| 2022-06-28 | $34.23 | $37.45 | $33.80 | $34.06 | $34.06 | 18,763 |
| 2022-06-27 | $31.34 | $34.21 | $31.34 | $33.71 | $33.71 | 20,743 |
| 2022-06-24 | $31.69 | $33.00 | $31.43 | $32.40 | $32.40 | 41,287 |
| 2022-06-23 | $34.50 | $35.05 | $31.73 | $32.93 | $32.93 | 28,377 |
| 2022-06-22 | $34.50 | $35.69 | $34.36 | $34.75 | $34.75 | 11,214 |
| 2022-06-21 | $35.00 | $36.01 | $34.01 | $35.15 | $35.15 | 40,528 |
| 2022-06-17 | $38.00 | $39.18 | $35.10 | $35.51 | $35.51 | 42,356 |
| 2022-06-16 | $39.80 | $42.04 | $38.00 | $38.24 | $38.24 | 31,234 |
| 2022-06-15 | $38.33 | $41.15 | $37.90 | $38.43 | $38.43 | 21,509 |
| 2022-06-14 | $42.04 | $42.04 | $36.71 | $37.15 | $37.15 | 48,191 |
| 2022-06-13 | $45.35 | $46.24 | $42.64 | $44.25 | $44.25 | 47,238 |
| 2022-06-10 | $46.94 | $48.00 | $44.51 | $45.36 | $45.36 | 36,726 |
| 2022-06-09 | $43.89 | $47.90 | $42.01 | $46.02 | $46.02 | 21,962 |
| 2022-06-08 | $48.57 | $50.95 | $43.39 | $44.91 | $44.91 | 48,981 |
| 2022-06-07 | $49.57 | $49.99 | $48.00 | $48.48 | $48.48 | 24,160 |
| 2022-06-06 | $48.00 | $49.90 | $47.06 | $49.05 | $49.05 | 32,502 |
| 2022-06-03 | $43.75 | $45.46 | $43.64 | $44.82 | $44.82 | 18,836 |
| 2022-06-02 | $46.37 | $47.01 | $43.45 | $44.10 | $44.10 | 39,831 |
| 2022-06-01 | $43.30 | $45.73 | $42.50 | $44.52 | $44.52 | 48,275 |
| 2022-05-31 | $45.35 | $45.69 | $42.00 | $42.40 | $42.40 | 29,708 |
| 2022-05-27 | $45.71 | $46.80 | $43.00 | $45.36 | $45.36 | 39,389 |
| 2022-05-26 | $49.95 | $50.00 | $45.26 | $45.84 | $45.84 | 71,063 |
| 2022-05-25 | $46.90 | $49.46 | $46.81 | $47.88 | $47.88 | 50,703 |
| 2022-05-24 | $45.74 | $46.75 | $44.99 | $46.09 | $46.09 | 27,676 |
| 2022-05-23 | $43.24 | $45.75 | $43.00 | $45.00 | $45.00 | 44,889 |
| 2022-05-20 | $43.93 | $43.98 | $41.34 | $43.92 | $43.92 | 7,478 |
| 2022-05-19 | $42.50 | $45.24 | $41.20 | $43.11 | $43.11 | 27,210 |
| 2022-05-18 | $45.77 | $46.33 | $43.00 | $44.24 | $44.24 | 27,267 |
| 2022-05-17 | $40.50 | $44.17 | $40.50 | $44.17 | $44.17 | 21,321 |
| 2022-05-16 | $42.84 | $43.60 | $40.05 | $41.99 | $41.99 | 29,392 |
| 2022-05-13 | $43.33 | $43.33 | $39.00 | $40.91 | $40.91 | 15,951 |
| 2022-05-12 | $41.78 | $41.85 | $36.37 | $41.27 | $41.27 | 59,306 |
| 2022-05-11 | $42.41 | $42.41 | $40.10 | $40.69 | $40.69 | 29,039 |
| 2022-05-10 | $36.00 | $40.59 | $35.00 | $38.55 | $38.55 | 52,230 |
| 2022-05-09 | $42.70 | $43.01 | $36.61 | $37.25 | $37.25 | 94,627 |
| 2022-05-06 | $46.70 | $46.98 | $44.42 | $44.95 | $44.95 | 66,008 |
| 2022-05-05 | $44.00 | $47.65 | $43.65 | $47.65 | $47.65 | 41,916 |
| 2022-05-04 | $45.60 | $46.99 | $44.01 | $45.03 | $45.03 | 70,275 |
| 2022-05-03 | $40.85 | $44.42 | $40.85 | $42.40 | $42.40 | 74,409 |
| 2022-05-02 | $39.41 | $40.18 | $37.00 | $39.80 | $39.80 | 35,670 |
| 2022-04-29 | $39.72 | $39.72 | $36.11 | $37.53 | $37.53 | 62,367 |
| 2022-04-28 | $40.65 | $40.65 | $36.11 | $36.29 | $36.29 | 181,488 |
| 2022-04-27 | $37.86 | $40.71 | $37.00 | $40.70 | $40.70 | 99,452 |
| 2022-04-26 | $37.08 | $37.65 | $35.41 | $36.65 | $36.65 | 94,533 |
| 2022-04-25 | $34.81 | $36.96 | $34.36 | $36.96 | $36.96 | 47,530 |
| 2022-04-22 | $35.93 | $36.58 | $34.16 | $34.33 | $34.33 | 104,914 |
| 2022-04-21 | $37.10 | $37.66 | $35.42 | $36.60 | $36.60 | 124,960 |
| 2022-04-20 | $37.43 | $37.63 | $35.85 | $36.27 | $36.27 | 51,253 |
| 2022-04-19 | $38.06 | $38.18 | $36.60 | $37.75 | $37.75 | 117,276 |
| 2022-04-18 | $40.01 | $42.56 | $39.96 | $41.17 | $41.17 | 99,511 |
| 2022-04-14 | $37.26 | $38.79 | $36.83 | $38.58 | $38.58 | 51,077 |
| 2022-04-13 | $35.64 | $37.37 | $35.55 | $37.22 | $37.22 | 116,556 |
| 2022-04-12 | $35.39 | $36.40 | $34.80 | $35.23 | $35.23 | 51,210 |
| 2022-04-11 | $34.44 | $35.16 | $34.21 | $35.11 | $35.11 | 60,977 |
| 2022-04-08 | $33.91 | $33.96 | $32.97 | $33.23 | $33.23 | 38,212 |
| 2022-04-07 | $32.09 | $33.79 | $31.63 | $33.61 | $33.61 | 70,070 |
| 2022-04-06 | $33.15 | $33.36 | $31.64 | $31.92 | $31.92 | 73,317 |
| 2022-04-05 | $31.30 | $32.52 | $31.27 | $31.65 | $31.65 | 36,392 |
| 2022-04-04 | $30.17 | $30.76 | $30.04 | $30.17 | $30.17 | 17,118 |
| 2022-04-01 | $29.74 | $30.33 | $29.49 | $29.99 | $29.99 | 26,308 |
| 2022-03-31 | $29.50 | $30.60 | $29.50 | $29.76 | $29.76 | 55,121 |
| 2022-03-30 | $28.80 | $29.35 | $28.80 | $29.17 | $29.17 | 30,301 |
| 2022-03-29 | $28.86 | $28.89 | $27.90 | $27.95 | $27.95 | 19,919 |
| 2022-03-28 | $28.80 | $29.36 | $28.78 | $28.90 | $28.90 | 35,469 |
| 2022-03-25 | $29.46 | $29.54 | $28.80 | $29.28 | $29.28 | 39,224 |
| 2022-03-24 | $27.34 | $28.90 | $27.15 | $28.58 | $28.58 | 40,380 |
| 2022-03-23 | $27.57 | $28.03 | $27.10 | $27.10 | $27.10 | 9,169 |
| 2022-03-22 | $27.00 | $27.48 | $26.80 | $27.19 | $27.19 | 9,274 |
| 2022-03-21 | $25.51 | $26.25 | $25.35 | $26.20 | $26.20 | 5,382 |
| 2022-03-18 | $25.98 | $25.98 | $25.68 | $25.93 | $25.93 | 4,268 |
| 2022-03-17 | $25.50 | $26.40 | $25.50 | $26.11 | $26.11 | 30,898 |
| 2022-03-16 | $24.97 | $25.21 | $24.66 | $25.13 | $25.13 | 3,274 |
| 2022-03-15 | $23.76 | $24.50 | $23.67 | $24.41 | $24.41 | 7,846 |
| 2022-03-14 | $24.87 | $24.87 | $24.17 | $24.75 | $24.75 | 7,675 |
| 2022-03-11 | $25.25 | $25.30 | $24.82 | $25.30 | $25.30 | 15,272 |
| 2022-03-10 | $24.23 | $24.58 | $24.12 | $24.51 | $24.51 | 12,699 |
| 2022-03-09 | $23.28 | $24.21 | $23.10 | $23.85 | $23.85 | 12,743 |
| 2022-03-08 | $24.08 | $24.79 | $23.85 | $24.09 | $24.09 | 103,472 |
| 2022-03-07 | $26.22 | $26.31 | $25.24 | $25.33 | $25.33 | 44,928 |
| 2022-03-04 | $26.15 | $26.50 | $25.53 | $25.92 | $25.92 | 94,742 |
| 2022-03-03 | $24.92 | $25.18 | $24.49 | $24.94 | $24.94 | 50,667 |
| 2022-03-02 | $25.30 | $25.90 | $24.72 | $25.59 | $25.59 | 100,229 |
| 2022-03-01 | $23.31 | $24.47 | $23.31 | $24.24 | $24.24 | 55,673 |
| 2022-02-28 | $23.71 | $23.71 | $23.10 | $23.17 | $23.17 | 17,870 |
| 2022-02-25 | $24.04 | $24.04 | $23.29 | $23.72 | $23.72 | 33,794 |
| 2022-02-24 | $25.54 | $25.82 | $24.33 | $24.44 | $24.44 | 49,697 |
| 2022-02-23 | $23.80 | $24.77 | $23.80 | $24.23 | $24.23 | 27,299 |
| 2022-02-22 | $23.99 | $24.27 | $23.33 | $23.55 | $23.55 | 71,125 |
| 2022-02-18 | $24.26 | $24.26 | $23.05 | $23.11 | $23.11 | 15,114 |
| 2022-02-17 | $23.80 | $24.11 | $22.90 | $23.46 | $23.46 | 15,215 |
| 2022-02-16 | $23.35 | $24.14 | $23.16 | $23.76 | $23.76 | 41,431 |
| 2022-02-15 | $22.48 | $22.77 | $22.03 | $22.67 | $22.67 | 14,214 |
| 2022-02-14 | $21.68 | $22.16 | $21.36 | $21.96 | $21.96 | 25,990 |
| 2022-02-11 | $20.64 | $21.29 | $20.62 | $21.05 | $21.05 | 16,177 |
| 2022-02-10 | $20.77 | $21.04 | $20.55 | $20.99 | $20.99 | 13,485 |
| 2022-02-09 | $21.24 | $21.44 | $20.95 | $21.12 | $21.12 | 17,253 |
| 2022-02-08 | $22.59 | $22.95 | $22.11 | $22.18 | $22.18 | 15,658 |
| 2022-02-07 | $22.84 | $22.84 | $21.71 | $22.55 | $22.55 | 24,488 |
| 2022-02-04 | $25.53 | $25.71 | $23.72 | $23.81 | $23.81 | 25,706 |
| 2022-02-03 | $25.55 | $26.30 | $25.43 | $25.97 | $25.97 | 22,774 |
| 2022-02-02 | $28.07 | $29.08 | $27.70 | $28.51 | $28.51 | 35,887 |
| 2022-02-01 | $25.11 | $25.79 | $24.57 | $25.77 | $25.77 | 32,185 |
| 2022-01-31 | $25.58 | $26.21 | $24.70 | $25.58 | $25.58 | 29,379 |
| 2022-01-28 | $24.90 | $25.41 | $24.22 | $24.51 | $24.51 | 80,730 |
| 2022-01-27 | $21.35 | $23.13 | $21.35 | $22.93 | $22.93 | 19,711 |
| 2022-01-26 | $21.74 | $21.74 | $21.02 | $21.03 | $21.03 | 13,083 |
| 2022-01-25 | $20.23 | $20.60 | $20.06 | $20.41 | $20.41 | 5,345 |
| 2022-01-24 | $20.18 | $20.40 | $19.94 | $20.09 | $20.09 | 5,444 |
| 2022-01-21 | $19.36 | $20.06 | $19.36 | $19.69 | $19.69 | 11,675 |
| 2022-01-20 | $19.45 | $19.59 | $19.17 | $19.26 | $19.26 | 14,120 |
| 2022-01-19 | $21.30 | $21.30 | $20.14 | $20.15 | $20.15 | 9,130 |
| 2022-01-18 | $21.50 | $21.69 | $21.14 | $21.49 | $21.49 | 8,768 |
| 2022-01-14 | $21.03 | $21.42 | $21.00 | $21.40 | $21.40 | 8,554 |
| 2022-01-13 | $21.73 | $21.87 | $21.05 | $21.07 | $21.07 | 16,890 |
| 2022-01-12 | $21.65 | $22.81 | $21.60 | $22.70 | $22.70 | 21,672 |
| 2022-01-11 | $20.18 | $20.84 | $20.18 | $20.84 | $20.84 | 3,825 |
| 2022-01-10 | $20.16 | $20.53 | $19.86 | $20.35 | $20.35 | 8,120 |
| 2022-01-07 | $19.64 | $19.87 | $19.57 | $19.57 | $19.57 | 5,987 |
| 2022-01-06 | $19.22 | $19.52 | $19.22 | $19.51 | $19.51 | 7,020 |
| 2022-01-05 | $19.18 | $19.61 | $19.18 | $19.42 | $19.42 | 4,358 |
| 2022-01-04 | $19.06 | $19.20 | $18.90 | $18.97 | $18.97 | 8,497 |
| 2022-01-03 | $18.91 | $19.49 | $18.48 | $19.49 | $19.49 | 7,684 |
| 2021-12-31 | $18.53 | $18.91 | $18.32 | $18.91 | $18.91 | 13,919 |
| 2021-12-30 | $19.11 | $19.11 | $18.00 | $18.13 | $18.13 | 19,349 |
| 2021-12-29 | $19.93 | $20.09 | $19.33 | $19.33 | $19.33 | 2,676 |
| 2021-12-28 | $19.45 | $19.73 | $19.35 | $19.71 | $19.71 | 3,552 |
| 2021-12-27 | $19.04 | $19.93 | $19.04 | $19.76 | $19.76 | 11,179 |
| 2021-12-23 | $18.58 | $18.75 | $18.05 | $18.54 | $18.54 | 16,377 |
| 2021-12-22 | $19.64 | $19.84 | $19.41 | $19.41 | $19.41 | 10,775 |
| 2021-12-21 | $19.10 | $19.30 | $19.04 | $19.05 | $19.05 | 5,264 |
| 2021-12-20 | $19.32 | $19.37 | $19.00 | $19.18 | $19.18 | 12,182 |
| 2021-12-17 | $18.96 | $19.19 | $18.56 | $18.57 | $18.57 | 5,530 |
| 2021-12-16 | $19.57 | $19.60 | $18.94 | $19.06 | $19.06 | 5,106 |
| 2021-12-15 | $19.63 | $19.63 | $19.28 | $19.28 | $19.28 | 7,914 |
| 2021-12-14 | $19.29 | $19.32 | $18.86 | $19.27 | $19.27 | 15,879 |
| 2021-12-13 | $20.65 | $20.65 | $19.52 | $19.52 | $19.52 | 12,886 |
| 2021-12-10 | $19.57 | $20.05 | $19.55 | $19.70 | $19.70 | 55,280 |
| 2021-12-09 | $19.55 | $19.88 | $19.16 | $19.26 | $19.26 | 19,748 |
| 2021-12-08 | $19.73 | $19.73 | $19.35 | $19.41 | $19.41 | 11,893 |
| 2021-12-07 | $18.83 | $19.27 | $18.74 | $19.00 | $19.00 | 9,923 |
| 2021-12-06 | $18.97 | $19.04 | $18.51 | $18.70 | $18.70 | 28,117 |
| 2021-12-03 | $21.04 | $21.47 | $20.64 | $20.72 | $20.72 | 15,538 |
| 2021-12-02 | $21.49 | $21.90 | $20.65 | $20.87 | $20.87 | 16,311 |
| 2021-12-01 | $22.38 | $22.45 | $21.47 | $21.60 | $21.60 | 27,378 |
| 2021-11-30 | $22.98 | $23.48 | $22.83 | $23.24 | $23.24 | 17,731 |
| 2021-11-29 | $24.88 | $25.07 | $24.06 | $24.62 | $24.62 | 14,120 |
| 2021-11-26 | $26.98 | $27.06 | $26.01 | $27.00 | $27.00 | 13,060 |
| 2021-11-24 | $25.79 | $26.29 | $25.69 | $25.92 | $25.92 | 9,342 |
| 2021-11-23 | $25.58 | $26.14 | $25.42 | $25.92 | $25.92 | 17,647 |
| 2021-11-22 | $24.12 | $24.91 | $24.12 | $24.70 | $24.70 | 26,308 |
| 2021-11-19 | $25.60 | $26.51 | $25.24 | $25.92 | $25.92 | 45,462 |
| 2021-11-18 | $26.04 | $26.05 | $25.23 | $25.38 | $25.38 | 14,432 |
| 2021-11-17 | $25.70 | $25.81 | $24.96 | $25.23 | $25.23 | 15,196 |
| 2021-11-16 | $27.07 | $27.78 | $26.57 | $26.58 | $26.58 | 37,356 |
| 2021-11-15 | $25.00 | $26.08 | $25.00 | $25.98 | $25.98 | 98,326 |
| 2021-11-12 | $26.36 | $26.36 | $24.75 | $24.87 | $24.87 | 9,316 |
| 2021-11-11 | $25.65 | $26.70 | $25.43 | $26.56 | $26.56 | 37,244 |
| 2021-11-10 | $24.77 | $25.52 | $24.64 | $25.50 | $25.50 | 59,344 |
| 2021-11-09 | $26.45 | $26.57 | $25.44 | $25.81 | $25.81 | 56,290 |
| 2021-11-08 | $28.94 | $28.94 | $27.91 | $27.93 | $27.93 | 11,991 |
| 2021-11-05 | $28.66 | $29.20 | $28.62 | $29.05 | $29.05 | 13,597 |
| 2021-11-04 | $29.75 | $30.10 | $28.77 | $29.53 | $29.53 | 21,613 |
| 2021-11-03 | $29.28 | $30.00 | $29.11 | $30.00 | $30.00 | 11,135 |
| 2021-11-02 | $28.08 | $28.62 | $28.00 | $28.56 | $28.56 | 20,709 |
| 2021-11-01 | $27.72 | $27.78 | $26.75 | $27.04 | $27.04 | 40,822 |
| 2021-10-29 | $28.73 | $28.88 | $28.11 | $28.51 | $28.51 | 18,995 |
| 2021-10-28 | $30.58 | $30.73 | $29.58 | $29.85 | $29.85 | 22,502 |
| 2021-10-27 | $31.85 | $32.19 | $30.69 | $31.54 | $31.54 | 36,346 |
| 2021-10-26 | $30.12 | $31.17 | $29.60 | $30.78 | $30.78 | 51,750 |
| 2021-10-25 | $30.05 | $31.68 | $30.05 | $31.56 | $31.56 | 66,292 |
| 2021-10-22 | $28.88 | $28.88 | $27.96 | $28.52 | $28.52 | 11,082 |
| 2021-10-21 | $28.20 | $28.22 | $27.39 | $28.18 | $28.18 | 16,725 |
| 2021-10-20 | $27.25 | $28.49 | $27.01 | $28.30 | $28.30 | 31,555 |
| 2021-10-19 | $27.00 | $27.83 | $26.60 | $27.66 | $27.66 | 40,949 |
| 2021-10-18 | $28.28 | $28.36 | $27.08 | $27.08 | $27.08 | 82,940 |
| 2021-10-15 | $29.56 | $29.73 | $29.00 | $29.03 | $29.03 | 39,766 |
| 2021-10-14 | $30.90 | $31.48 | $29.85 | $30.12 | $30.12 | 21,806 |
| 2021-10-13 | $29.10 | $30.31 | $28.58 | $30.11 | $30.11 | 13,098 |
| 2021-10-12 | $28.26 | $29.29 | $28.18 | $29.08 | $29.08 | 25,794 |
| 2021-10-11 | $28.56 | $29.15 | $28.21 | $28.70 | $28.70 | 79,159 |
| 2021-10-08 | $30.37 | $30.37 | $29.70 | $29.79 | $29.79 | 10,415 |
| 2021-10-07 | $30.16 | $30.72 | $29.07 | $30.60 | $30.60 | 75,075 |
| 2021-10-06 | $31.48 | $31.48 | $30.20 | $30.29 | $30.29 | 41,591 |
| 2021-10-05 | $32.42 | $33.93 | $32.42 | $33.53 | $33.53 | 55,625 |
| 2021-10-04 | $31.92 | $32.07 | $30.52 | $31.42 | $31.42 | 43,937 |
| 2021-10-01 | $30.42 | $30.70 | $29.59 | $29.70 | $29.70 | 25,012 |
| 2021-09-30 | $29.36 | $31.31 | $29.36 | $31.16 | $31.16 | 29,820 |
| 2021-09-29 | $30.00 | $30.01 | $28.89 | $29.01 | $29.01 | 23,764 |
| 2021-09-28 | $31.74 | $32.41 | $30.28 | $31.07 | $31.07 | 90,500 |
| 2021-09-27 | $29.41 | $31.31 | $29.34 | $31.29 | $31.29 | 37,276 |
| 2021-09-24 | $27.05 | $27.79 | $26.95 | $27.79 | $27.79 | 16,093 |
| 2021-09-23 | $26.10 | $27.16 | $26.10 | $27.15 | $27.15 | 27,902 |
| 2021-09-22 | $25.75 | $26.05 | $25.58 | $25.63 | $25.63 | 121,077 |
| 2021-09-21 | $26.27 | $26.35 | $25.33 | $25.92 | $25.92 | 53,390 |
| 2021-09-20 | $27.27 | $27.54 | $26.23 | $26.52 | $26.52 | 27,392 |
| 2021-09-17 | $27.78 | $28.04 | $27.05 | $27.05 | $27.05 | 13,204 |
| 2021-09-16 | $28.99 | $28.99 | $28.19 | $28.41 | $28.41 | 11,750 |
| 2021-09-15 | $29.82 | $30.07 | $28.82 | $29.27 | $29.27 | 12,841 |
| 2021-09-14 | $28.31 | $28.53 | $28.13 | $28.35 | $28.35 | 9,956 |
| 2021-09-13 | $27.71 | $28.07 | $27.63 | $27.79 | $27.79 | 6,837 |
| 2021-09-10 | $26.82 | $26.82 | $26.36 | $26.56 | $26.56 | 6,559 |
| 2021-09-09 | $26.33 | $26.87 | $26.02 | $26.82 | $26.82 | 5,305 |
| 2021-09-08 | $25.87 | $26.75 | $25.82 | $26.46 | $26.46 | 5,755 |
| 2021-09-07 | $25.06 | $25.06 | $24.57 | $24.57 | $24.57 | 22,136 |
| 2021-09-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 310 |
| 2021-09-02 | $24.97 | $25.14 | $24.85 | $24.91 | $24.91 | 1,551 |
| 2021-09-01 | $24.54 | $25.01 | $24.42 | $24.78 | $24.78 | 13,663 |
| 2021-08-31 | $22.96 | $23.57 | $22.96 | $23.57 | $23.57 | 971 |
| 2021-08-30 | $23.04 | $23.26 | $22.95 | $23.26 | $23.26 | 682 |
| 2021-08-27 | $23.46 | $23.61 | $23.37 | $23.60 | $23.60 | 1,218 |
| 2021-08-26 | $21.82 | $22.72 | $21.82 | $22.66 | $22.66 | 2,372 |
| 2021-08-25 | $21.28 | $21.31 | $21.25 | $21.31 | $21.31 | 1,052 |
| 2021-08-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 72 |
| 2021-08-23 | $21.24 | $21.40 | $21.24 | $21.40 | $21.40 | 1,737 |
| 2021-08-20 | $21.27 | $21.27 | $20.84 | $20.84 | $20.84 | 508 |
| 2021-08-19 | $20.53 | $20.92 | $20.43 | $20.92 | $20.92 | 27,779 |
| 2021-08-18 | $20.78 | $20.78 | $20.58 | $20.77 | $20.77 | 1,417 |
| 2021-08-17 | $21.00 | $21.00 | $20.78 | $20.79 | $20.79 | 1,492 |
| 2021-08-16 | $21.45 | $21.46 | $21.41 | $21.44 | $21.44 | 1,770 |
| 2021-08-13 | $21.25 | $21.25 | $20.91 | $20.92 | $20.92 | 837 |
| 2021-08-12 | $21.85 | $21.85 | $21.23 | $21.23 | $21.23 | 1,231 |
| 2021-08-11 | $21.72 | $22.01 | $21.62 | $22.01 | $22.01 | 1,664 |
| 2021-08-10 | $22.31 | $22.31 | $22.24 | $22.24 | $22.24 | 1,034 |
| 2021-08-09 | $22.04 | $22.10 | $21.73 | $21.87 | $21.87 | 5,117 |
| 2021-08-06 | $22.50 | $22.50 | $22.31 | $22.39 | $22.39 | 1,947 |
| 2021-08-05 | $22.65 | $22.65 | $22.55 | $22.60 | $22.60 | 2,365 |
| 2021-08-04 | $22.51 | $22.80 | $22.51 | $22.57 | $22.57 | 2,927 |
| 2021-08-03 | $21.71 | $22.08 | $21.66 | $22.05 | $22.05 | 3,861 |
| 2021-08-02 | $21.38 | $21.84 | $21.38 | $21.46 | $21.46 | 5,829 |
| 2021-07-30 | $20.93 | $21.29 | $20.93 | $21.29 | $21.29 | 1,135 |
| 2021-07-29 | $21.45 | $22.14 | $21.45 | $21.95 | $21.95 | 2,750 |
| 2021-07-28 | $21.51 | $21.55 | $21.44 | $21.44 | $21.44 | 779 |
| 2021-07-27 | $21.53 | $21.53 | $21.29 | $21.29 | $21.29 | 1,128 |
| 2021-07-26 | $22.44 | $22.44 | $21.83 | $22.06 | $22.06 | 3,479 |
| 2021-07-23 | $21.80 | $21.80 | $21.79 | $21.79 | $21.79 | 332 |
| 2021-07-22 | $21.20 | $21.62 | $21.20 | $21.60 | $21.60 | 1,117 |
| 2021-07-21 | $21.00 | $21.31 | $21.00 | $21.16 | $21.16 | 2,952 |
| 2021-07-20 | $20.77 | $21.00 | $20.77 | $21.00 | $21.00 | 18,187 |
| 2021-07-19 | $20.26 | $20.33 | $20.24 | $20.32 | $20.32 | 1,371 |
| 2021-07-16 | $19.75 | $19.84 | $19.71 | $19.84 | $19.84 | 574 |
| 2021-07-15 | $19.72 | $19.72 | $19.54 | $19.56 | $19.56 | 589 |
| 2021-07-14 | $19.96 | $19.96 | $19.73 | $19.76 | $19.76 | 5,399 |
| 2021-07-13 | $19.91 | $20.07 | $19.91 | $19.98 | $19.98 | 1,727 |
| 2021-07-12 | $20.18 | $20.28 | $20.16 | $20.25 | $20.25 | 2,407 |
| 2021-07-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 129 |
| 2021-07-08 | $19.23 | $19.94 | $19.23 | $19.89 | $19.89 | 3,515 |
| 2021-07-07 | $19.27 | $19.34 | $19.00 | $19.34 | $19.34 | 1,675 |
| 2021-07-06 | $19.73 | $19.86 | $19.54 | $19.86 | $19.86 | 7,760 |
| 2021-07-02 | $19.90 | $19.90 | $19.88 | $19.89 | $19.89 | 340 |
| 2021-07-01 | $19.69 | $19.75 | $19.39 | $19.67 | $19.67 | 4,173 |
| 2021-06-30 | $20.05 | $20.28 | $19.43 | $20.28 | $20.28 | 5,771 |
| 2021-06-29 | $20.00 | $20.44 | $19.60 | $19.74 | $19.74 | 7,569 |
| 2021-06-28 | $19.40 | $19.62 | $19.40 | $19.44 | $19.44 | 5,658 |
| 2021-06-25 | $18.78 | $19.00 | $18.78 | $19.00 | $19.00 | 20,806 |
| 2021-06-24 | $18.08 | $18.58 | $18.08 | $18.54 | $18.54 | 4,225 |
| 2021-06-23 | $18.02 | $18.30 | $17.99 | $17.99 | $17.99 | 23,416 |
| 2021-06-22 | $17.64 | $17.79 | $17.64 | $17.75 | $17.75 | 7,674 |
| 2021-06-21 | $17.17 | $17.44 | $17.08 | $17.44 | $17.44 | 2,057 |
| 2021-06-18 | $17.58 | $17.58 | $17.48 | $17.48 | $17.48 | 3,530 |
| 2021-06-17 | $17.49 | $17.70 | $17.49 | $17.70 | $17.70 | 1,537 |
| 2021-06-16 | $17.68 | $17.71 | $17.68 | $17.68 | $17.68 | 2,477 |
| 2021-06-15 | $18.18 | $18.18 | $17.50 | $17.50 | $17.50 | 36,772 |
| 2021-06-14 | $17.92 | $18.26 | $17.92 | $18.24 | $18.24 | 4,484 |
| 2021-06-11 | $17.66 | $18.01 | $17.65 | $17.82 | $17.82 | 4,871 |
| 2021-06-10 | $17.26 | $17.26 | $17.07 | $17.16 | $17.16 | 1,711 |
| 2021-06-09 | $17.11 | $17.17 | $17.11 | $17.17 | $17.17 | 130 |
| 2021-06-08 | $17.34 | $17.35 | $17.03 | $17.03 | $17.03 | 17,043 |
| 2021-06-07 | $16.70 | $16.77 | $16.70 | $16.77 | $16.77 | 862 |
| 2021-06-04 | $16.95 | $16.97 | $16.88 | $16.88 | $16.88 | 727 |
| 2021-06-03 | $16.66 | $16.66 | $16.52 | $16.65 | $16.65 | 503 |
| 2021-06-02 | $16.78 | $16.80 | $16.68 | $16.72 | $16.72 | 790 |
| 2021-06-01 | $17.05 | $17.09 | $16.92 | $16.92 | $16.92 | 4,009 |
| 2021-05-28 | $15.97 | $16.35 | $15.97 | $16.31 | $16.31 | 461 |
| 2021-05-27 | $16.34 | $16.34 | $15.95 | $16.11 | $16.11 | 779 |
| 2021-05-26 | $16.31 | $16.45 | $16.31 | $16.45 | $16.45 | 1,000 |
| 2021-05-25 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 63 |
| 2021-05-24 | $16.01 | $16.12 | $16.01 | $16.12 | $16.12 | 1,202 |
| 2021-05-21 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 102 |
| 2021-05-20 | $16.36 | $16.37 | $16.36 | $16.37 | $16.37 | 305 |
| 2021-05-19 | $16.58 | $16.58 | $16.45 | $16.50 | $16.50 | 19,518 |
| 2021-05-18 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 122 |
| 2021-05-17 | $17.37 | $17.42 | $17.17 | $17.24 | $17.24 | 5,770 |
| 2021-05-14 | $16.35 | $16.43 | $16.34 | $16.43 | $16.43 | 1,239 |
| 2021-05-13 | $16.38 | $16.50 | $16.38 | $16.47 | $16.47 | 832 |
| 2021-05-12 | $16.41 | $16.50 | $16.41 | $16.50 | $16.50 | 384 |
| 2021-05-11 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 23 |
| 2021-05-10 | $16.19 | $16.21 | $16.14 | $16.21 | $16.21 | 2,001 |
| 2021-05-07 | $16.22 | $16.36 | $16.20 | $16.36 | $16.36 | 1,229 |
| 2021-05-06 | $16.17 | $16.23 | $16.17 | $16.23 | $16.23 | 573 |
| 2021-05-05 | $16.34 | $16.35 | $16.29 | $16.30 | $16.30 | 1,563 |
| 2021-05-04 | $16.26 | $16.42 | $16.26 | $16.42 | $16.42 | 3,557 |
| 2021-05-03 | $16.34 | $16.41 | $16.24 | $16.41 | $16.41 | 2,770 |
| 2021-04-30 | $16.28 | $16.30 | $16.22 | $16.26 | $16.26 | 5,735 |
| 2021-04-29 | $16.29 | $16.29 | $16.02 | $16.10 | $16.10 | 1,489 |
| 2021-04-28 | $16.32 | $16.42 | $16.32 | $16.37 | $16.37 | 4,151 |
| 2021-04-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 99 |
| 2021-04-26 | $15.59 | $16.01 | $15.59 | $16.01 | $16.01 | 2,101 |
| 2021-04-23 | $15.78 | $15.78 | $15.66 | $15.66 | $15.66 | 1,193 |
| 2021-04-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 80 |
| 2021-04-21 | $15.46 | $15.49 | $15.46 | $15.49 | $15.49 | 406 |
| 2021-04-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 10 |
| 2021-04-19 | $15.62 | $15.68 | $15.62 | $15.68 | $15.68 | 391 |
| 2021-04-16 | $15.37 | $15.42 | $15.37 | $15.42 | $15.42 | 402 |
| 2021-04-15 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 50 |
| 2021-04-14 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 62 |
| 2021-04-13 | $15.00 | $15.12 | $14.99 | $15.11 | $15.11 | 3,216 |
| 2021-04-12 | $14.81 | $14.82 | $14.81 | $14.82 | $14.82 | 311 |
| 2021-04-09 | $14.63 | $14.63 | $14.59 | $14.59 | $14.59 | 307 |
| 2021-04-08 | $14.50 | $14.59 | $14.50 | $14.59 | $14.59 | 123 |
| 2021-04-07 | $14.55 | $14.60 | $14.54 | $14.54 | $14.54 | 1,509 |
| 2021-04-06 | $14.64 | $14.65 | $14.25 | $14.25 | $14.25 | 3,722 |
| 2021-04-05 | $15.00 | $15.00 | $14.46 | $14.57 | $14.57 | 1,350 |
| 2021-04-01 | $15.30 | $15.30 | $15.23 | $15.23 | $15.23 | 1,042 |
| 2021-03-31 | $15.11 | $15.11 | $15.08 | $15.08 | $15.08 | 351 |
| 2021-03-30 | $15.29 | $15.34 | $15.21 | $15.21 | $15.21 | 1,280 |
| 2021-03-29 | $15.25 | $15.30 | $15.25 | $15.29 | $15.29 | 606 |
| 2021-03-26 | $15.20 | $15.20 | $15.15 | $15.18 | $15.18 | 1,560 |
| 2021-03-25 | $14.84 | $15.19 | $14.84 | $15.18 | $15.18 | 884 |
| 2021-03-24 | $15.01 | $15.01 | $14.85 | $14.85 | $14.85 | 337 |
| 2021-03-23 | $14.92 | $14.92 | $14.82 | $14.82 | $14.82 | 245 |
| 2021-03-22 | $14.98 | $15.16 | $14.90 | $15.09 | $15.09 | 1,402 |
| 2021-03-19 | $14.64 | $14.89 | $14.59 | $14.89 | $14.89 | 1,001 |
| 2021-03-18 | $14.40 | $14.56 | $14.35 | $14.56 | $14.56 | 3,121 |
| 2021-03-17 | $14.77 | $14.79 | $14.77 | $14.79 | $14.79 | 265 |
| 2021-03-16 | $14.90 | $15.02 | $14.90 | $15.02 | $15.02 | 240 |
| 2021-03-15 | $14.98 | $14.98 | $14.44 | $14.69 | $14.69 | 1,397 |
| 2021-03-12 | $15.54 | $15.60 | $15.20 | $15.20 | $15.20 | 1,635 |
| 2021-03-11 | $15.68 | $15.68 | $15.62 | $15.63 | $15.63 | 755 |
| 2021-03-10 | $15.67 | $15.80 | $15.67 | $15.80 | $15.80 | 1,000 |
| 2021-03-09 | $15.50 | $15.69 | $15.49 | $15.69 | $15.69 | 1,832 |
| 2021-03-08 | $15.62 | $15.64 | $15.46 | $15.64 | $15.64 | 1,634 |
| 2021-03-05 | $16.09 | $16.09 | $15.75 | $15.88 | $15.88 | 5,753 |
| 2021-03-04 | $16.20 | $16.20 | $15.91 | $16.10 | $16.10 | 2,916 |
| 2021-03-03 | $16.69 | $16.73 | $16.45 | $16.46 | $16.46 | 1,554 |
| 2021-03-02 | $16.50 | $16.74 | $16.50 | $16.69 | $16.69 | 4,237 |
| 2021-03-01 | $16.25 | $16.36 | $16.24 | $16.32 | $16.32 | 1,832 |
| 2021-02-26 | $15.88 | $16.30 | $15.88 | $16.29 | $16.29 | 9,578 |
| 2021-02-25 | $16.41 | $16.41 | $16.22 | $16.22 | $16.22 | 1,780 |
| 2021-02-24 | $16.59 | $16.62 | $16.38 | $16.44 | $16.44 | 3,903 |
| 2021-02-23 | $16.75 | $16.92 | $16.52 | $16.75 | $16.75 | 3,589 |
| 2021-02-22 | $16.99 | $17.08 | $16.83 | $17.08 | $17.08 | 2,728 |
| 2021-02-19 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 2,428 |
| 2021-02-18 | $17.33 | $17.33 | $17.09 | $17.09 | $17.09 | 3,640 |
| 2021-02-17 | $17.37 | $17.60 | $17.28 | $17.58 | $17.58 | 10,144 |
| 2021-02-16 | $17.60 | $17.60 | $17.00 | $17.29 | $17.29 | 17,512 |
| 2021-02-12 | $16.66 | $17.02 | $16.64 | $16.84 | $16.84 | 3,649 |
| 2021-02-11 | $17.02 | $17.02 | $16.50 | $16.50 | $16.50 | 3,380 |
| 2021-02-10 | $16.77 | $17.02 | $16.75 | $17.02 | $17.02 | 1,421 |
| 2021-02-09 | $16.50 | $16.50 | $16.30 | $16.41 | $16.41 | 1,383 |
| 2021-02-08 | $16.75 | $16.80 | $16.75 | $16.77 | $16.77 | 695 |
| 2021-02-05 | $17.58 | $17.58 | $16.69 | $16.69 | $16.69 | 10,318 |
| 2021-02-04 | $16.34 | $17.15 | $16.30 | $17.15 | $17.15 | 17,906 |
| 2021-02-03 | $16.44 | $16.44 | $15.91 | $16.05 | $16.05 | 3,447 |
| 2021-02-02 | $17.25 | $17.25 | $16.39 | $16.43 | $16.43 | 8,016 |
| 2021-02-01 | $15.50 | $16.57 | $15.50 | $16.40 | $16.40 | 10,343 |
| 2021-01-29 | $15.43 | $15.58 | $14.85 | $14.85 | $14.85 | 29,558 |
| 2021-01-28 | $15.43 | $15.74 | $15.15 | $15.65 | $15.65 | 33,434 |
| 2021-01-27 | $15.57 | $15.86 | $15.54 | $15.59 | $15.59 | 3,620 |
| 2021-01-26 | $15.07 | $15.33 | $15.07 | $15.33 | $15.33 | 1,122 |
| 2021-01-25 | $14.21 | $15.14 | $14.21 | $15.14 | $15.14 | 6,404 |
| 2021-01-22 | $14.39 | $14.39 | $14.26 | $14.28 | $14.28 | 1,710 |
| 2021-01-21 | $14.47 | $14.56 | $14.36 | $14.55 | $14.55 | 2,818 |
| 2021-01-20 | $14.53 | $14.73 | $14.35 | $14.73 | $14.73 | 3,333 |
| 2021-01-19 | $15.14 | $15.14 | $14.55 | $14.64 | $14.64 | 8,417 |
| 2021-01-15 | $15.75 | $15.81 | $15.55 | $15.77 | $15.77 | 6,143 |
| 2021-01-14 | $15.79 | $15.85 | $15.34 | $15.35 | $15.35 | 3,223 |
| 2021-01-13 | $15.76 | $15.99 | $15.65 | $15.71 | $15.71 | 1,146 |
| 2021-01-12 | $16.23 | $16.30 | $15.67 | $15.67 | $15.67 | 7,219 |
| 2021-01-11 | $15.10 | $15.94 | $15.10 | $15.92 | $15.92 | 6,157 |
| 2021-01-08 | $15.32 | $15.58 | $15.32 | $15.44 | $15.44 | 1,973 |
| 2021-01-07 | $15.70 | $15.73 | $15.36 | $15.37 | $15.37 | 28,131 |
| 2021-01-06 | $15.43 | $15.57 | $15.43 | $15.57 | $15.57 | 1,185 |
| 2021-01-05 | $15.50 | $15.62 | $15.44 | $15.53 | $15.53 | 3,410 |
| 2021-01-04 | $15.16 | $15.19 | $14.88 | $15.02 | $15.02 | 5,186 |
| 2020-12-31 | $14.35 | $14.73 | $14.27 | $14.68 | $14.68 | 5,604 |
| 2020-12-30 | $14.14 | $14.23 | $13.95 | $14.15 | $14.15 | 2,904 |
| 2020-12-29 | $14.13 | $14.26 | $13.92 | $14.22 | $14.22 | 3,213 |
| 2020-12-28 | $13.46 | $13.73 | $13.26 | $13.67 | $13.67 | 16,531 |
| 2020-12-24 | $14.99 | $15.05 | $14.73 | $14.73 | $14.73 | 1,599 |
| 2020-12-23 | $15.49 | $15.49 | $14.82 | $14.98 | $14.98 | 11,001 |
| 2020-12-22 | $15.98 | $16.13 | $15.78 | $15.78 | $15.78 | 2,503 |
| 2020-12-21 | $15.44 | $15.54 | $15.34 | $15.53 | $15.53 | 6,932 |
| 2020-12-18 | $15.49 | $15.56 | $15.38 | $15.53 | $15.53 | 1,051 |
| 2020-12-17 | $15.54 | $15.54 | $15.19 | $15.32 | $15.32 | 977 |
| 2020-12-16 | $15.35 | $15.52 | $15.33 | $15.50 | $15.50 | 2,219 |
| 2020-12-15 | $15.16 | $15.61 | $15.16 | $15.44 | $15.44 | 3,088 |
| 2020-12-14 | $15.65 | $15.65 | $15.22 | $15.38 | $15.38 | 7,228 |
| 2020-12-11 | $15.20 | $15.20 | $15.10 | $15.11 | $15.11 | 1,101 |
| 2020-12-10 | $14.47 | $15.09 | $14.47 | $15.00 | $15.00 | 29,321 |
| 2020-12-09 | $14.40 | $14.48 | $14.15 | $14.23 | $14.23 | 2,559 |
| 2020-12-08 | $14.26 | $14.30 | $14.06 | $14.28 | $14.28 | 5,370 |
| 2020-12-07 | $14.70 | $14.70 | $14.17 | $14.35 | $14.35 | 16,985 |
| 2020-12-04 | $14.93 | $15.10 | $14.93 | $15.02 | $15.02 | 1,982 |
| 2020-12-03 | $15.74 | $15.74 | $14.70 | $14.91 | $14.91 | 17,721 |
| 2020-12-02 | $16.78 | $16.78 | $16.15 | $16.15 | $16.15 | 2,901 |
| 2020-12-01 | $16.49 | $16.87 | $16.49 | $16.87 | $16.87 | 1,801 |
| 2020-11-30 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 277 |
| 2020-11-27 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 399 |
| 2020-11-25 | $17.00 | $17.24 | $16.94 | $17.24 | $17.24 | 1,779 |
| 2020-11-24 | $16.85 | $16.95 | $16.85 | $16.92 | $16.92 | 2,162 |
| 2020-11-23 | $16.50 | $16.63 | $16.40 | $16.57 | $16.57 | 3,871 |
| 2020-11-20 | $16.04 | $16.36 | $16.04 | $16.32 | $16.32 | 3,086 |
| 2020-11-19 | $16.70 | $16.70 | $15.65 | $15.99 | $15.99 | 9,212 |
| 2020-11-18 | $16.81 | $16.90 | $16.68 | $16.68 | $16.68 | 4,596 |
| 2020-11-17 | $16.48 | $16.86 | $16.48 | $16.82 | $16.82 | 2,195 |
| 2020-11-16 | $17.35 | $17.35 | $16.80 | $16.80 | $16.80 | 5,999 |
| 2020-11-13 | $18.53 | $18.53 | $18.10 | $18.18 | $18.18 | 3,296 |
| 2020-11-12 | $18.46 | $18.46 | $18.01 | $18.02 | $18.02 | 1,742 |
| 2020-11-11 | $18.05 | $18.52 | $17.94 | $18.47 | $18.47 | 2,221 |
| 2020-11-10 | $18.02 | $18.02 | $17.99 | $17.99 | $17.99 | 306 |
| 2020-11-09 | $17.66 | $17.68 | $17.36 | $17.55 | $17.55 | 1,623 |
| 2020-11-06 | $18.03 | $18.03 | $17.73 | $17.83 | $17.83 | 3,923 |
| 2020-11-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 382 |
| 2020-11-04 | $18.49 | $18.65 | $18.44 | $18.65 | $18.65 | 758 |
| 2020-11-03 | $18.86 | $18.86 | $18.65 | $18.72 | $18.72 | 2,269 |
| 2020-11-02 | $19.80 | $19.80 | $19.72 | $19.76 | $19.76 | 693 |
| 2020-10-30 | $20.22 | $20.31 | $20.22 | $20.31 | $20.31 | 553 |
| 2020-10-29 | $20.02 | $20.08 | $20.02 | $20.08 | $20.08 | 144 |
| 2020-10-28 | $19.90 | $19.94 | $19.90 | $19.94 | $19.94 | 436 |
| 2020-10-27 | $20.00 | $20.12 | $19.98 | $19.98 | $19.98 | 479 |
| 2020-10-26 | $19.86 | $19.86 | $19.65 | $19.67 | $19.67 | 1,071 |
| 2020-10-23 | $19.60 | $19.62 | $19.41 | $19.41 | $19.41 | 1,253 |
| 2020-10-22 | $20.05 | $20.05 | $19.84 | $19.84 | $19.84 | 1,292 |
| 2020-10-21 | $20.00 | $20.25 | $20.00 | $20.24 | $20.24 | 1,532 |
| 2020-10-20 | $20.10 | $20.18 | $19.87 | $19.87 | $19.87 | 4,251 |
| 2020-10-19 | $19.97 | $20.10 | $19.88 | $20.03 | $20.03 | 1,004 |
| 2020-10-16 | $19.60 | $20.08 | $19.60 | $19.92 | $19.92 | 871 |
| 2020-10-15 | $19.77 | $19.93 | $19.63 | $19.83 | $19.83 | 1,593 |
| 2020-10-14 | $19.32 | $19.66 | $19.32 | $19.58 | $19.58 | 1,379 |
| 2020-10-13 | $19.64 | $19.83 | $19.61 | $19.61 | $19.61 | 1,495 |
| 2020-10-12 | $20.00 | $20.31 | $19.49 | $19.70 | $19.70 | 7,175 |
| 2020-10-09 | $19.07 | $19.73 | $19.07 | $19.46 | $19.46 | 2,348 |
| 2020-10-08 | $18.50 | $18.86 | $18.47 | $18.82 | $18.82 | 544 |
| 2020-10-07 | $18.89 | $18.89 | $18.32 | $18.68 | $18.68 | 1,700 |
| 2020-10-06 | $18.71 | $18.71 | $17.99 | $18.06 | $18.06 | 2,359 |
| 2020-10-05 | $18.95 | $19.43 | $18.95 | $18.95 | $18.95 | 7,635 |
| 2020-10-02 | $17.85 | $18.09 | $17.62 | $17.70 | $17.70 | 2,658 |
| 2020-10-01 | $17.83 | $18.01 | $17.58 | $17.94 | $17.94 | 3,807 |
| 2020-09-30 | $18.10 | $18.50 | $18.00 | $18.24 | $18.24 | 2,508 |
| 2020-09-29 | $18.92 | $18.92 | $18.00 | $18.00 | $18.00 | 8,634 |
| 2020-09-28 | $19.72 | $20.05 | $19.49 | $19.94 | $19.94 | 4,775 |
| 2020-09-25 | $20.26 | $20.29 | $20.13 | $20.14 | $20.14 | 1,566 |
| 2020-09-24 | $20.39 | $20.86 | $20.17 | $20.62 | $20.62 | 24,914 |
| 2020-09-23 | $19.79 | $20.31 | $19.73 | $20.17 | $20.17 | 4,520 |
| 2020-09-22 | $18.64 | $18.68 | $18.53 | $18.68 | $18.68 | 3,110 |
| 2020-09-21 | $19.27 | $19.55 | $18.59 | $19.45 | $19.45 | 7,366 |
| 2020-09-18 | $18.51 | $18.97 | $18.50 | $18.97 | $18.97 | 1,510 |
| 2020-09-17 | $19.12 | $19.16 | $17.80 | $18.34 | $18.34 | 14,398 |
| 2020-09-16 | $19.71 | $19.71 | $19.16 | $19.16 | $19.16 | 19,083 |
| 2020-09-15 | $19.68 | $19.74 | $19.62 | $19.73 | $19.73 | 4,500 |
| 2020-09-14 | $20.58 | $20.58 | $19.70 | $19.70 | $19.70 | 872 |
| 2020-09-11 | $19.85 | $19.88 | $19.66 | $19.66 | $19.66 | 5,079 |
| 2020-09-10 | $20.26 | $20.63 | $20.19 | $20.23 | $20.23 | 3,904 |
| 2020-09-09 | $20.65 | $21.50 | $20.65 | $20.69 | $20.69 | 1,062 |
| 2020-09-08 | $21.30 | $21.30 | $20.59 | $20.59 | $20.59 | 758 |
| 2020-09-04 | $21.20 | $21.48 | $21.20 | $21.48 | $21.48 | 755 |
| 2020-09-03 | $21.07 | $21.17 | $20.91 | $21.17 | $21.17 | 67,592 |
| 2020-09-02 | $20.77 | $21.22 | $20.75 | $21.16 | $21.16 | 2,965 |
| 2020-09-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 271 |
| 2020-08-31 | $20.60 | $21.01 | $20.27 | $20.97 | $20.97 | 2,830 |
| 2020-08-28 | $20.94 | $20.99 | $20.80 | $20.95 | $20.95 | 3,009 |
| 2020-08-27 | $20.92 | $21.08 | $20.82 | $21.08 | $21.08 | 1,814 |
| 2020-08-26 | $20.40 | $20.46 | $20.03 | $20.05 | $20.05 | 2,604 |
| 2020-08-25 | $20.58 | $20.60 | $20.35 | $20.37 | $20.37 | 3,173 |
| 2020-08-24 | $20.72 | $20.88 | $20.63 | $20.66 | $20.66 | 9,582 |
| 2020-08-21 | $19.82 | $20.57 | $19.82 | $20.45 | $20.45 | 2,262 |
| 2020-08-20 | $20.53 | $20.55 | $20.16 | $20.16 | $20.16 | 5,736 |
| 2020-08-19 | $20.60 | $20.76 | $20.56 | $20.56 | $20.56 | 5,690 |
| 2020-08-18 | $20.71 | $20.72 | $20.38 | $20.50 | $20.50 | 4,220 |
| 2020-08-17 | $20.20 | $20.20 | $19.80 | $20.10 | $20.10 | 2,468 |
| 2020-08-14 | $20.14 | $20.20 | $20.07 | $20.07 | $20.07 | 2,799 |
| 2020-08-13 | $19.31 | $19.38 | $19.31 | $19.38 | $19.38 | 270 |
| 2020-08-12 | $18.70 | $19.26 | $18.70 | $19.10 | $19.10 | 3,546 |
| 2020-08-11 | $19.36 | $19.36 | $19.06 | $19.06 | $19.06 | 560 |
| 2020-08-10 | $19.67 | $20.02 | $18.98 | $19.14 | $19.14 | 5,092 |
| 2020-08-07 | $19.46 | $19.79 | $19.33 | $19.79 | $19.79 | 4,358 |
| 2020-08-06 | $20.00 | $20.10 | $18.91 | $18.92 | $18.92 | 3,094 |
| 2020-08-05 | $19.55 | $19.60 | $19.17 | $19.53 | $19.53 | 9,287 |
| 2020-08-04 | $18.74 | $19.31 | $18.70 | $19.27 | $19.27 | 12,255 |
| 2020-08-03 | $17.42 | $18.95 | $17.40 | $18.49 | $18.49 | 24,480 |
| 2020-07-31 | $16.14 | $16.14 | $15.64 | $15.85 | $15.85 | 1,775 |
| 2020-07-30 | $16.72 | $16.72 | $16.12 | $16.19 | $16.19 | 4,228 |
| 2020-07-29 | $16.57 | $17.11 | $16.57 | $16.81 | $16.81 | 4,968 |
| 2020-07-28 | $16.47 | $16.47 | $15.98 | $16.41 | $16.41 | 2,215 |
| 2020-07-27 | $16.33 | $16.33 | $15.65 | $15.77 | $15.77 | 10,415 |
| 2020-07-24 | $16.11 | $16.36 | $16.07 | $16.36 | $16.36 | 20,403 |
| 2020-07-23 | $15.66 | $16.26 | $15.66 | $16.15 | $16.15 | 5,111 |
| 2020-07-22 | $14.97 | $15.29 | $14.97 | $15.28 | $15.28 | 1,740 |
| 2020-07-21 | $15.00 | $15.21 | $14.95 | $15.03 | $15.03 | 1,207 |
| 2020-07-20 | $15.41 | $15.41 | $14.58 | $14.94 | $14.94 | 10,502 |
| 2020-07-17 | $15.67 | $15.80 | $15.48 | $15.48 | $15.48 | 16,444 |
| 2020-07-16 | $16.01 | $16.15 | $15.54 | $15.64 | $15.64 | 2,345 |
| 2020-07-15 | $15.85 | $16.04 | $15.68 | $16.04 | $16.04 | 3,764 |
| 2020-07-14 | $15.60 | $15.79 | $15.46 | $15.76 | $15.76 | 4,000 |
| 2020-07-13 | $16.26 | $16.30 | $15.53 | $15.75 | $15.75 | 6,093 |
| 2020-07-10 | $16.31 | $16.58 | $16.29 | $16.29 | $16.29 | 9,330 |
| 2020-07-09 | $16.88 | $16.94 | $16.03 | $16.03 | $16.03 | 675 |
| 2020-07-08 | $16.71 | $16.71 | $16.47 | $16.59 | $16.59 | 1,965 |
| 2020-07-07 | $16.67 | $17.37 | $16.67 | $17.03 | $17.03 | 2,300 |
| 2020-07-06 | $16.54 | $16.67 | $16.25 | $16.67 | $16.67 | 9,228 |
| 2020-07-02 | $15.67 | $15.76 | $15.59 | $15.59 | $15.59 | 971 |
| 2020-07-01 | $15.09 | $15.31 | $15.00 | $15.30 | $15.30 | 1,839 |
| 2020-06-30 | $15.83 | $15.83 | $15.51 | $15.79 | $15.79 | 1,043 |
| 2020-06-29 | $15.22 | $15.65 | $15.20 | $15.28 | $15.28 | 19,858 |
| 2020-06-26 | $14.19 | $14.30 | $14.10 | $14.12 | $14.12 | 29,872 |
| 2020-06-25 | $15.51 | $15.51 | $14.15 | $14.19 | $14.19 | 38,378 |
| 2020-06-24 | $15.49 | $15.49 | $15.20 | $15.20 | $15.20 | 2,203 |
| 2020-06-23 | $15.44 | $15.59 | $15.34 | $15.34 | $15.34 | 1,585 |
| 2020-06-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 15 |
| 2020-06-19 | $15.95 | $15.99 | $15.88 | $15.88 | $15.88 | 408 |
| 2020-06-18 | $15.85 | $15.85 | $15.70 | $15.70 | $15.70 | 901 |
| 2020-06-17 | $15.64 | $15.69 | $15.64 | $15.69 | $15.69 | 1,391 |
| 2020-06-16 | $16.00 | $16.00 | $15.49 | $15.54 | $15.54 | 10,964 |
| 2020-06-15 | $16.02 | $16.09 | $16.02 | $16.09 | $16.09 | 1,013 |
| 2020-06-12 | $16.92 | $16.92 | $16.55 | $16.55 | $16.55 | 1,036 |
| 2020-06-11 | $17.20 | $17.26 | $17.12 | $17.26 | $17.26 | 509 |
| 2020-06-10 | $16.79 | $17.13 | $16.79 | $17.03 | $17.03 | 1,526 |
| 2020-06-09 | $17.05 | $17.09 | $16.84 | $16.87 | $16.87 | 5,606 |
| 2020-06-08 | $17.12 | $17.22 | $17.03 | $17.22 | $17.22 | 1,484 |
| 2020-06-05 | $17.49 | $17.63 | $17.14 | $17.22 | $17.22 | 1,187 |
| 2020-06-04 | $17.48 | $17.66 | $17.46 | $17.47 | $17.47 | 679 |
| 2020-06-03 | $17.70 | $17.70 | $17.30 | $17.30 | $17.30 | 540 |
| 2020-06-02 | $16.96 | $16.98 | $16.96 | $16.98 | $16.98 | 334 |
| 2020-06-01 | $17.07 | $17.24 | $17.01 | $17.01 | $17.01 | 931 |
| 2020-05-29 | $17.00 | $17.55 | $17.00 | $17.55 | $17.55 | 365 |
| 2020-05-28 | $17.84 | $17.84 | $17.45 | $17.45 | $17.45 | 1,138 |
| 2020-05-27 | $18.38 | $18.38 | $17.91 | $17.91 | $17.91 | 5,376 |
| 2020-05-26 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 162 |
| 2020-05-22 | $18.05 | $18.12 | $17.97 | $18.10 | $18.10 | 1,256 |
| 2020-05-21 | $17.89 | $17.95 | $17.61 | $17.95 | $17.95 | 1,314 |
| 2020-05-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 27 |
| 2020-05-19 | $19.35 | $19.36 | $18.97 | $18.97 | $18.97 | 1,909 |
| 2020-05-18 | $18.70 | $18.81 | $18.56 | $18.79 | $18.79 | 3,992 |
| 2020-05-15 | $17.85 | $17.85 | $17.57 | $17.57 | $17.57 | 664 |
| 2020-05-14 | $17.91 | $18.26 | $17.87 | $17.87 | $17.87 | 2,406 |
| 2020-05-13 | $18.51 | $18.51 | $17.99 | $17.99 | $17.99 | 1,653 |
| 2020-05-12 | $19.41 | $19.41 | $18.78 | $18.78 | $18.78 | 3,312 |
| 2020-05-11 | $20.30 | $20.32 | $19.92 | $20.07 | $20.07 | 863 |
| 2020-05-08 | $20.50 | $20.50 | $19.96 | $19.96 | $19.96 | 384 |
| 2020-05-07 | $20.70 | $20.70 | $20.38 | $20.38 | $20.38 | 1,656 |
| 2020-05-06 | $21.80 | $21.80 | $20.88 | $20.88 | $20.88 | 280 |
| 2020-05-05 | $22.31 | $22.49 | $21.78 | $21.78 | $21.78 | 1,956 |
| 2020-05-04 | $21.19 | $21.40 | $20.89 | $21.40 | $21.40 | 1,434 |
| 2020-05-01 | $20.77 | $20.93 | $20.34 | $20.34 | $20.34 | 3,410 |
| 2020-04-30 | $20.23 | $20.67 | $20.23 | $20.65 | $20.65 | 742 |
| 2020-04-29 | $20.49 | $20.51 | $20.12 | $20.12 | $20.12 | 1,537 |
| 2020-04-28 | $20.93 | $20.99 | $20.76 | $20.76 | $20.76 | 1,540 |
| 2020-04-27 | $20.25 | $20.56 | $20.25 | $20.56 | $20.56 | 980 |
| 2020-04-24 | $20.81 | $20.81 | $20.26 | $20.26 | $20.26 | 945 |
| 2020-04-23 | $21.40 | $21.40 | $20.75 | $20.75 | $20.75 | 2,666 |
| 2020-04-22 | $20.83 | $21.51 | $20.83 | $21.44 | $21.44 | 1,640 |
| 2020-04-21 | $22.62 | $22.62 | $20.88 | $20.91 | $20.91 | 5,951 |
| 2020-04-20 | $20.21 | $21.42 | $20.17 | $21.42 | $21.42 | 2,455 |
| 2020-04-17 | $20.15 | $20.15 | $19.76 | $19.87 | $19.87 | 4,231 |
| 2020-04-16 | $18.36 | $19.68 | $18.36 | $19.53 | $19.53 | 5,451 |
| 2020-04-15 | $19.25 | $19.25 | $18.59 | $18.61 | $18.61 | 804 |
| 2020-04-14 | $19.68 | $19.75 | $19.34 | $19.34 | $19.34 | 2,550 |
| 2020-04-13 | $19.91 | $20.00 | $19.84 | $20.00 | $20.00 | 782 |
| 2020-04-09 | $19.99 | $20.25 | $19.90 | $19.92 | $19.92 | 2,994 |
| 2020-04-08 | $20.73 | $20.73 | $20.23 | $20.26 | $20.26 | 3,434 |
| 2020-04-07 | $20.44 | $21.19 | $20.35 | $21.19 | $21.19 | 2,163 |
| 2020-04-06 | $18.88 | $19.58 | $18.88 | $19.58 | $19.58 | 1,273 |
| 2020-04-03 | $18.59 | $18.59 | $17.65 | $18.46 | $18.46 | 7,413 |
| 2020-04-02 | $17.49 | $17.60 | $17.33 | $17.47 | $17.47 | 1,168 |
| 2020-04-01 | $18.20 | $18.20 | $17.83 | $17.83 | $17.83 | 2,409 |
| 2020-03-31 | $19.59 | $19.59 | $18.64 | $18.64 | $18.64 | 500 |
| 2020-03-30 | $18.59 | $19.02 | $18.44 | $19.02 | $19.02 | 4,413 |
| 2020-03-27 | $18.73 | $18.85 | $18.73 | $18.85 | $18.85 | 1,653 |
| 2020-03-26 | $19.19 | $19.52 | $19.00 | $19.04 | $19.04 | 2,241 |
| 2020-03-25 | $19.43 | $19.48 | $19.26 | $19.35 | $19.35 | 3,635 |
| 2020-03-24 | $19.40 | $19.56 | $19.22 | $19.56 | $19.56 | 3,155 |
| 2020-03-23 | $18.75 | $18.75 | $18.59 | $18.74 | $18.74 | 717 |
| 2020-03-20 | $19.47 | $19.47 | $18.60 | $18.60 | $18.60 | 10,949 |
| 2020-03-19 | $18.82 | $19.42 | $18.73 | $19.37 | $19.37 | 2,777 |
| 2020-03-18 | $18.95 | $18.95 | $18.00 | $18.92 | $18.92 | 1,738 |
| 2020-03-17 | $20.72 | $20.72 | $19.74 | $19.79 | $19.79 | 13,622 |
| 2020-03-16 | $20.74 | $20.75 | $20.65 | $20.65 | $20.65 | 600 |
| 2020-03-13 | $22.11 | $22.16 | $21.62 | $21.69 | $21.69 | 3,186 |
| 2020-03-12 | $20.83 | $21.03 | $20.79 | $21.03 | $21.03 | 2,529 |
| 2020-03-11 | $22.62 | $22.76 | $21.58 | $21.58 | $21.58 | 1,835 |
| 2020-03-10 | $21.23 | $22.24 | $21.18 | $22.21 | $22.21 | 5,507 |
| 2020-03-09 | $18.55 | $20.79 | $18.55 | $20.79 | $20.79 | 5,180 |
| 2020-03-06 | $19.77 | $19.78 | $19.77 | $19.78 | $19.78 | 239 |
| 2020-03-05 | $20.76 | $20.78 | $20.26 | $20.26 | $20.26 | 2,301 |
| 2020-03-04 | $20.97 | $21.02 | $20.79 | $21.02 | $21.02 | 1,000 |
| 2020-03-03 | $20.87 | $20.91 | $20.52 | $20.64 | $20.64 | 1,726 |
| 2020-03-02 | $19.98 | $20.20 | $19.89 | $20.14 | $20.14 | 1,533 |
| 2020-02-28 | $19.90 | $19.90 | $19.46 | $19.46 | $19.46 | 997 |
| 2020-02-27 | $20.14 | $20.16 | $19.80 | $20.14 | $20.14 | 4,170 |
| 2020-02-26 | $21.56 | $21.56 | $20.96 | $20.96 | $20.96 | 1,497 |
| 2020-02-25 | $21.77 | $21.77 | $21.21 | $21.23 | $21.23 | 2,329 |
| 2020-02-24 | $21.50 | $21.52 | $21.30 | $21.30 | $21.30 | 526 |
| 2020-02-21 | $22.05 | $22.05 | $21.84 | $21.87 | $21.87 | 1,257 |
| 2020-02-20 | $22.48 | $23.05 | $22.08 | $22.08 | $22.08 | 1,048 |
| 2020-02-19 | $22.36 | $22.57 | $22.35 | $22.57 | $22.57 | 1,329 |
| 2020-02-18 | $22.38 | $22.41 | $22.15 | $22.40 | $22.40 | 6,533 |
| 2020-02-14 | $21.56 | $21.56 | $21.39 | $21.39 | $21.39 | 3,276 |
| 2020-02-13 | $21.72 | $21.79 | $21.46 | $21.46 | $21.46 | 1,001 |
| 2020-02-12 | $21.50 | $21.69 | $21.50 | $21.68 | $21.68 | 2,993 |
| 2020-02-11 | $20.96 | $21.10 | $20.96 | $21.10 | $21.10 | 655 |
| 2020-02-10 | $20.97 | $20.97 | $20.87 | $20.87 | $20.87 | 551 |
| 2020-02-07 | $22.19 | $22.26 | $21.80 | $21.81 | $21.81 | 6,330 |
| 2020-02-06 | $21.89 | $22.12 | $21.86 | $21.94 | $21.94 | 1,749 |
| 2020-02-05 | $21.25 | $22.04 | $21.25 | $22.04 | $22.04 | 871 |
| 2020-02-04 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 112 |
| 2020-02-03 | $21.53 | $21.53 | $21.44 | $21.44 | $21.44 | 781 |
| 2020-01-31 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 76 |
| 2020-01-30 | $21.70 | $21.86 | $21.50 | $21.56 | $21.56 | 7,376 |
| 2020-01-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 611 |
| 2020-01-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 142 |
| 2020-01-27 | $22.51 | $22.51 | $22.06 | $22.06 | $22.06 | 5,641 |
| 2020-01-24 | $22.13 | $22.13 | $22.07 | $22.08 | $22.08 | 702 |
| 2020-01-23 | $22.80 | $23.00 | $22.46 | $22.58 | $22.58 | 2,058 |
| 2020-01-22 | $22.46 | $22.70 | $22.41 | $22.55 | $22.55 | 1,951 |
| 2020-01-21 | $22.65 | $22.77 | $22.00 | $22.43 | $22.43 | 1,446 |
| 2020-01-17 | $23.70 | $23.70 | $23.37 | $23.38 | $23.38 | 8,092 |
| 2020-01-16 | $24.75 | $24.93 | $24.09 | $24.15 | $24.15 | 3,060 |
| 2020-01-15 | $24.68 | $24.70 | $24.62 | $24.62 | $24.62 | 4,452 |
| 2020-01-14 | $25.95 | $25.96 | $25.28 | $25.28 | $25.28 | 4,865 |
| 2020-01-13 | $25.23 | $25.44 | $25.10 | $25.44 | $25.44 | 819 |
| 2020-01-10 | $25.60 | $25.65 | $25.56 | $25.56 | $25.56 | 5,692 |
| 2020-01-09 | $24.89 | $25.28 | $24.89 | $25.22 | $25.22 | 1,715 |
| 2020-01-08 | $25.19 | $25.23 | $24.98 | $25.23 | $25.23 | 290 |
| 2020-01-07 | $25.24 | $25.30 | $25.24 | $25.27 | $25.27 | 3,508 |
| 2020-01-06 | $25.18 | $25.26 | $25.13 | $25.26 | $25.26 | 1,577 |
| 2020-01-03 | $24.81 | $24.92 | $24.76 | $24.77 | $24.77 | 1,592 |
| 2020-01-02 | $25.11 | $25.11 | $24.65 | $24.74 | $24.74 | 6,880 |
| 2019-12-31 | $25.19 | $25.33 | $25.19 | $25.33 | $25.33 | 1,805 |
| 2019-12-30 | $25.69 | $25.77 | $25.45 | $25.45 | $25.45 | 1,701 |
| 2019-12-27 | $25.37 | $25.74 | $25.20 | $25.74 | $25.74 | 5,456 |
| 2019-12-26 | $25.92 | $25.97 | $25.82 | $25.82 | $25.82 | 6,400 |
| 2019-12-24 | $25.19 | $25.38 | $25.19 | $25.38 | $25.38 | 1,381 |
| 2019-12-23 | $25.56 | $25.57 | $25.54 | $25.54 | $25.54 | 1,724 |
| 2019-12-20 | $26.24 | $26.41 | $26.24 | $26.40 | $26.40 | 2,290 |
| 2019-12-19 | $25.70 | $26.11 | $25.69 | $26.11 | $26.11 | 5,400 |
| 2019-12-18 | $26.07 | $26.07 | $26.03 | $26.03 | $26.03 | 620 |
| 2019-12-17 | $26.31 | $26.40 | $26.31 | $26.40 | $26.40 | 300 |
| 2019-12-16 | $26.79 | $26.79 | $26.65 | $26.71 | $26.71 | 3,869 |
| 2019-12-13 | $26.38 | $26.38 | $26.21 | $26.32 | $26.32 | 2,172 |
| 2019-12-12 | $26.26 | $26.74 | $25.27 | $26.74 | $26.74 | 4,863 |
| 2019-12-11 | $26.29 | $26.29 | $25.86 | $25.86 | $25.86 | 1,529 |
| 2019-12-10 | $27.65 | $27.83 | $25.80 | $26.07 | $26.07 | 4,718 |
| 2019-12-09 | $25.63 | $25.95 | $25.57 | $25.95 | $25.95 | 461 |
| 2019-12-06 | $26.87 | $26.96 | $26.87 | $26.96 | $26.96 | 177 |
| 2019-12-05 | $28.05 | $28.14 | $27.79 | $27.79 | $27.79 | 274 |
| 2019-12-04 | $27.21 | $27.75 | $27.21 | $27.75 | $27.75 | 1,100 |
| 2019-12-03 | $27.76 | $28.08 | $27.76 | $28.08 | $28.08 | 2,494 |
| 2019-12-02 | $26.57 | $26.90 | $26.40 | $26.90 | $26.90 | 3,113 |
| 2019-11-29 | $27.32 | $27.32 | $26.64 | $26.64 | $26.64 | 1,299 |
| 2019-11-27 | $28.90 | $28.90 | $28.73 | $28.73 | $28.73 | 382 |
| 2019-11-26 | $29.03 | $29.06 | $28.75 | $29.06 | $29.06 | 1,655 |
| 2019-11-25 | $29.84 | $29.86 | $29.61 | $29.61 | $29.61 | 2,939 |
| 2019-11-22 | $31.09 | $31.09 | $31.08 | $31.08 | $31.08 | 529 |
| 2019-11-21 | $30.26 | $30.27 | $30.24 | $30.24 | $30.24 | 600 |
| 2019-11-20 | $30.00 | $30.03 | $30.00 | $30.03 | $30.03 | 300 |
| 2019-11-19 | $29.88 | $29.88 | $29.51 | $29.51 | $29.51 | 450 |
| 2019-11-18 | $30.57 | $30.57 | $30.08 | $30.08 | $30.08 | 1,572 |
| 2019-11-15 | $31.19 | $31.79 | $31.19 | $31.46 | $31.46 | 1,302 |
| 2019-11-14 | $31.54 | $31.72 | $31.19 | $31.19 | $31.19 | 1,520 |
| 2019-11-13 | $30.79 | $31.59 | $30.64 | $31.59 | $31.59 | 629 |
| 2019-11-12 | $31.49 | $31.49 | $31.15 | $31.17 | $31.17 | 450 |
| 2019-11-11 | $31.25 | $31.41 | $30.96 | $31.32 | $31.32 | 6,200 |
| 2019-11-08 | $32.95 | $33.00 | $32.90 | $32.96 | $32.96 | 1,135 |
| 2019-11-07 | $33.69 | $33.69 | $32.70 | $33.00 | $33.00 | 1,548 |
| 2019-11-06 | $33.95 | $33.95 | $33.38 | $33.42 | $33.42 | 15,756 |
| 2019-11-05 | $33.94 | $33.94 | $33.78 | $33.89 | $33.89 | 700 |
| 2019-11-04 | $28.46 | $33.58 | $28.46 | $33.30 | $33.30 | 10,033 |
| 2019-11-01 | $31.07 | $32.21 | $31.07 | $32.09 | $32.09 | 1,116 |
| 2019-10-31 | $31.52 | $31.52 | $31.38 | $31.38 | $31.38 | 680 |
| 2019-10-30 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 1 |
| 2019-10-29 | $31.75 | $31.75 | $31.10 | $31.10 | $31.10 | 1,160 |
| 2019-10-28 | $30.46 | $30.56 | $30.36 | $30.56 | $30.56 | 1,850 |
| 2019-10-25 | $29.35 | $29.47 | $29.35 | $29.47 | $29.47 | 1,200 |
| 2019-10-24 | $29.29 | $29.51 | $29.01 | $29.51 | $29.51 | 845 |
| 2019-10-23 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
| 2019-10-22 | $29.54 | $29.54 | $29.46 | $29.46 | $29.46 | 386 |
| 2019-10-21 | $29.85 | $29.85 | $29.65 | $29.65 | $29.65 | 250 |
| 2019-10-18 | $30.39 | $30.46 | $30.39 | $30.46 | $30.46 | 540 |
| 2019-10-17 | $30.34 | $30.34 | $30.18 | $30.25 | $30.25 | 1,400 |
| 2019-10-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 45 |
| 2019-10-15 | $30.21 | $30.45 | $30.00 | $30.45 | $30.45 | 2,300 |
| 2019-10-14 | $30.44 | $30.44 | $30.10 | $30.15 | $30.15 | 3,244 |
| 2019-10-11 | $29.70 | $29.82 | $29.70 | $29.78 | $29.78 | 1,320 |
| 2019-10-10 | $29.70 | $29.70 | $29.17 | $29.17 | $29.17 | 590 |
| 2019-10-09 | $29.89 | $29.89 | $29.56 | $29.56 | $29.56 | 330 |
| 2019-10-08 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 20 |
| 2019-10-07 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 5 |
| 2019-10-04 | $31.32 | $31.32 | $31.03 | $31.03 | $31.03 | 170 |
| 2019-10-03 | $29.58 | $30.89 | $29.43 | $30.89 | $30.89 | 2,523 |
| 2019-10-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 104 |
| 2019-10-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2019-09-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 402 |
| 2019-09-27 | $31.71 | $31.71 | $31.66 | $31.66 | $31.66 | 153 |
| 2019-09-26 | $32.74 | $32.79 | $32.10 | $32.28 | $32.28 | 1,436 |
| 2019-09-25 | $33.06 | $33.19 | $33.05 | $33.17 | $33.17 | 5,619 |
| 2019-09-24 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2019-09-23 | $33.36 | $33.83 | $33.36 | $33.83 | $33.83 | 860 |
| 2019-09-20 | $33.50 | $33.76 | $33.42 | $33.76 | $33.76 | 353 |
| 2019-09-19 | $34.44 | $34.44 | $34.00 | $34.00 | $34.00 | 837 |
| 2019-09-18 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2019-09-17 | $35.67 | $35.74 | $35.54 | $35.54 | $35.54 | 225 |
| 2019-09-16 | $36.00 | $36.00 | $35.64 | $35.93 | $35.93 | 11,274 |
| 2019-09-13 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 44 |
| 2019-09-12 | $34.00 | $34.28 | $34.00 | $34.28 | $34.28 | 753 |
| 2019-09-11 | $34.52 | $34.52 | $34.12 | $34.12 | $34.12 | 342 |
| 2019-09-10 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 29 |
| 2019-09-09 | $34.51 | $34.76 | $34.51 | $34.76 | $34.76 | 2,295 |
| 2019-09-06 | $32.79 | $33.52 | $32.79 | $33.49 | $33.49 | 1,400 |
| 2019-09-05 | $32.56 | $32.87 | $32.20 | $32.87 | $32.87 | 5,480 |
| 2019-09-04 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 100 |
| 2019-09-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 100 |
| 2019-08-30 | $30.42 | $30.86 | $30.42 | $30.60 | $30.60 | 600 |
| 2019-08-29 | $30.52 | $30.95 | $30.52 | $30.86 | $30.86 | 1,425 |
| 2019-08-28 | $30.44 | $30.50 | $30.16 | $30.16 | $30.16 | 1,303 |
| 2019-08-27 | $29.61 | $29.70 | $29.61 | $29.69 | $29.69 | 201 |
| 2019-08-26 | $29.54 | $30.08 | $29.54 | $30.08 | $30.08 | 100 |
| 2019-08-23 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2019-08-22 | $29.57 | $29.58 | $29.22 | $29.22 | $29.22 | 1,231 |
| 2019-08-21 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 17 |
| 2019-08-20 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 90 |
| 2019-08-19 | $29.05 | $29.98 | $29.05 | $29.88 | $29.88 | 807 |
| 2019-08-16 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 100 |
| 2019-08-15 | $29.83 | $30.52 | $29.82 | $30.23 | $30.23 | 3,217 |
| 2019-08-14 | $29.22 | $29.51 | $29.22 | $29.47 | $29.47 | 710 |
| 2019-08-13 | $29.35 | $29.49 | $29.35 | $29.44 | $29.44 | 672 |
| 2019-08-12 | $29.16 | $29.16 | $28.90 | $28.96 | $28.96 | 1,700 |
| 2019-08-09 | $29.20 | $29.29 | $29.09 | $29.15 | $29.15 | 811 |
| 2019-08-08 | $29.11 | $29.29 | $29.11 | $29.18 | $29.18 | 900 |
| 2019-08-07 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 89 |
| 2019-08-06 | $29.21 | $29.21 | $28.95 | $28.95 | $28.95 | 468 |
| 2019-08-05 | $28.29 | $28.68 | $28.29 | $28.55 | $28.55 | 2,780 |
| 2019-08-02 | $29.09 | $29.35 | $28.78 | $29.35 | $29.35 | 5,540 |
| 2019-08-01 | $31.77 | $31.79 | $29.80 | $29.80 | $29.80 | 12,346 |
| 2019-07-31 | $30.20 | $31.07 | $30.20 | $30.84 | $30.84 | 2,801 |
| 2019-07-30 | $29.41 | $29.41 | $29.17 | $29.31 | $29.31 | 400 |
| 2019-07-29 | $29.04 | $29.11 | $29.04 | $29.11 | $29.11 | 500 |
| 2019-07-26 | $29.82 | $29.82 | $29.65 | $29.68 | $29.68 | 1,253 |
| 2019-07-25 | $30.67 | $30.67 | $30.46 | $30.46 | $30.46 | 2,200 |
| 2019-07-24 | $30.59 | $30.59 | $30.34 | $30.34 | $30.34 | 999 |
| 2019-07-23 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 100 |
| 2019-07-22 | $31.36 | $31.49 | $31.36 | $31.49 | $31.49 | 1,710 |
| 2019-07-19 | $30.70 | $30.70 | $30.68 | $30.70 | $30.70 | 801 |
| 2019-07-18 | $31.60 | $31.60 | $31.04 | $31.04 | $31.04 | 1,216 |
| 2019-07-17 | $31.60 | $31.60 | $31.45 | $31.45 | $31.45 | 317 |
| 2019-07-16 | $31.74 | $31.78 | $31.59 | $31.59 | $31.59 | 2,280 |
| 2019-07-15 | $31.88 | $32.97 | $31.88 | $32.71 | $32.71 | 12,930 |
| 2019-07-12 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
| 2019-07-11 | $33.87 | $33.87 | $32.76 | $32.76 | $32.76 | 2,017 |
| 2019-07-10 | $33.83 | $33.90 | $33.43 | $33.43 | $33.43 | 527 |
| 2019-07-09 | $32.78 | $33.15 | $32.73 | $33.15 | $33.15 | 600 |
| 2019-07-08 | $32.34 | $32.90 | $32.34 | $32.86 | $32.86 | 463 |
| 2019-07-05 | $32.42 | $32.68 | $32.26 | $32.68 | $32.68 | 3,420 |
| 2019-07-03 | $30.75 | $30.89 | $30.75 | $30.89 | $30.89 | 2,856 |
| 2019-07-02 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 70 |
| 2019-07-01 | $30.61 | $30.73 | $30.27 | $30.58 | $30.58 | 3,538 |
| 2019-06-28 | $31.48 | $31.48 | $31.43 | $31.43 | $31.43 | 1,241 |
| 2019-06-27 | $31.09 | $31.60 | $31.09 | $31.60 | $31.60 | 3,000 |
| 2019-06-26 | $30.78 | $30.84 | $30.78 | $30.84 | $30.84 | 105 |
| 2019-06-25 | $30.97 | $30.97 | $30.72 | $30.72 | $30.72 | 100 |
| 2019-06-24 | $30.29 | $31.09 | $30.29 | $31.05 | $31.05 | 2,788 |
| 2019-06-21 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2019-06-20 | $30.93 | $30.93 | $29.20 | $29.71 | $29.71 | 3,900 |
| 2019-06-19 | $31.47 | $31.47 | $30.86 | $30.86 | $30.86 | 1,400 |
| 2019-06-18 | $31.73 | $31.73 | $31.55 | $31.55 | $31.55 | 100 |
| 2019-06-17 | $32.42 | $32.42 | $32.28 | $32.28 | $32.28 | 122 |
| 2019-06-14 | $32.60 | $32.63 | $32.60 | $32.63 | $32.63 | 1,100 |
| 2019-06-13 | $32.38 | $32.38 | $31.70 | $31.70 | $31.70 | 504 |
| 2019-06-12 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 5 |
| 2019-06-11 | $32.60 | $32.62 | $32.60 | $32.62 | $32.62 | 500 |
| 2019-06-10 | $31.84 | $32.13 | $31.84 | $32.13 | $32.13 | 510 |
| 2019-06-07 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2019-06-06 | $32.39 | $32.39 | $31.74 | $31.74 | $31.74 | 300 |
| 2019-06-05 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 1 |
| 2019-06-04 | $33.00 | $33.00 | $32.99 | $32.99 | $32.99 | 300 |
| 2019-06-03 | $32.67 | $32.68 | $32.67 | $32.68 | $32.68 | 336 |
| 2019-05-31 | $33.70 | $33.70 | $33.46 | $33.46 | $33.46 | 1,000 |
| 2019-05-30 | $35.02 | $35.02 | $34.60 | $34.74 | $34.74 | 2,597 |
| 2019-05-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 287 |
| 2019-05-28 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2019-05-24 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 22 |
| 2019-05-23 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2019-05-22 | $34.82 | $34.83 | $34.82 | $34.83 | $34.83 | 342 |
| 2019-05-21 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 11 |
| 2019-05-20 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2019-05-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2019-05-16 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2019-05-15 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 70 |
| 2019-05-14 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2019-05-13 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 235 |
| 2019-05-10 | $36.20 | $36.20 | $36.16 | $36.16 | $36.16 | 451 |
| 2019-05-09 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 1 |
| 2019-05-08 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 19 |
| 2019-05-07 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 40 |
| 2019-05-06 | $34.93 | $34.93 | $34.82 | $34.82 | $34.82 | 206 |
| 2019-05-03 | $35.19 | $35.29 | $35.19 | $35.29 | $35.29 | 884 |
| 2019-05-02 | $35.80 | $35.80 | $35.59 | $35.59 | $35.59 | 1,312 |
| 2019-05-01 | $36.01 | $36.01 | $36.00 | $36.00 | $36.00 | 538 |
| 2019-04-30 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 70 |
| 2019-04-29 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2019-04-26 | $35.93 | $35.93 | $35.84 | $35.84 | $35.84 | 257 |
| 2019-04-25 | $34.84 | $35.24 | $34.84 | $35.24 | $35.24 | 535 |
| 2019-04-24 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2019-04-23 | $34.80 | $34.80 | $34.72 | $34.72 | $34.72 | 1,183 |
| 2019-04-22 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 40 |
| 2019-04-18 | $35.39 | $35.39 | $35.24 | $35.24 | $35.24 | 516 |
| 2019-04-17 | $35.67 | $35.67 | $35.44 | $35.44 | $35.44 | 350 |
| 2019-04-16 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-04-15 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2019-04-12 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| 2019-04-11 | $37.77 | $37.77 | $37.63 | $37.63 | $37.63 | 300 |
| 2019-04-10 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2019-04-09 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2019-04-08 | $37.78 | $38.12 | $37.78 | $38.12 | $38.12 | 700 |
| 2019-04-05 | $37.37 | $37.54 | $37.37 | $37.54 | $37.54 | 941 |
| 2019-04-04 | $37.56 | $37.56 | $37.08 | $37.15 | $37.15 | 2,284 |
| 2019-04-03 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 108 |
| 2019-04-02 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 8 |
| 2019-04-01 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 2 |
| 2019-03-29 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2019-03-28 | $38.21 | $38.22 | $38.21 | $38.22 | $38.22 | 300 |
| 2019-03-27 | $37.81 | $38.35 | $37.81 | $38.35 | $38.35 | 100 |
| 2019-03-26 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 0 |
| 2019-03-25 | $38.79 | $39.01 | $38.79 | $39.01 | $39.01 | 715 |
| 2019-03-22 | $39.05 | $39.05 | $38.97 | $38.98 | $38.98 | 1,298 |
| 2019-03-21 | $39.58 | $39.72 | $39.58 | $39.72 | $39.72 | 860 |
| 2019-03-20 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2019-03-19 | $40.12 | $40.22 | $40.12 | $40.22 | $40.22 | 301 |
| 2019-03-18 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 0 |
| 2019-03-15 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2019-03-14 | $39.95 | $40.09 | $39.95 | $40.09 | $40.09 | 603 |
| 2019-03-13 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 25 |
| 2019-03-12 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2019-03-11 | $39.00 | $39.19 | $39.00 | $39.19 | $39.19 | 100 |
| 2019-03-08 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 87 |
| 2019-03-07 | $40.16 | $40.30 | $40.16 | $40.30 | $40.30 | 900 |
| 2019-03-06 | $40.25 | $40.25 | $40.11 | $40.11 | $40.11 | 120 |
| 2019-03-05 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2019-03-04 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 50 |
| 2019-03-01 | $40.02 | $40.10 | $40.01 | $40.10 | $40.10 | 354 |
| 2019-02-28 | $39.73 | $39.81 | $39.52 | $39.52 | $39.52 | 785 |
| 2019-02-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2019-02-26 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 51 |
| 2019-02-25 | $39.14 | $39.70 | $39.07 | $39.64 | $39.64 | 1,276 |
| 2019-02-22 | $38.38 | $38.55 | $38.38 | $38.55 | $38.55 | 200 |
| 2019-02-21 | $38.20 | $38.53 | $38.20 | $38.53 | $38.53 | 2,400 |
| 2019-02-20 | $38.16 | $38.16 | $37.83 | $37.88 | $37.88 | 716 |
| 2019-02-19 | $38.02 | $38.04 | $37.84 | $38.04 | $38.04 | 503 |
| 2019-02-15 | $37.24 | $37.59 | $37.24 | $37.59 | $37.59 | 300 |
| 2019-02-14 | $37.21 | $37.21 | $36.97 | $36.97 | $36.97 | 300 |
| 2019-02-13 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 1 |
| 2019-02-12 | $38.25 | $38.25 | $38.07 | $38.07 | $38.07 | 300 |
| 2019-02-11 | $37.83 | $37.83 | $37.82 | $37.82 | $37.82 | 484 |
| 2019-02-08 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2019-02-07 | $38.03 | $38.03 | $36.62 | $36.82 | $36.82 | 1,566 |
| 2019-02-06 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2019-02-05 | $38.43 | $38.43 | $38.39 | $38.39 | $38.39 | 250 |
| 2019-02-04 | $38.30 | $38.31 | $38.12 | $38.12 | $38.12 | 1,535 |
| 2019-02-01 | $39.05 | $39.21 | $39.05 | $39.21 | $39.21 | 171 |
| 2019-01-31 | $40.75 | $40.75 | $40.09 | $40.45 | $40.45 | 402 |
| 2019-01-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 8,039 |
| 2019-01-29 | $40.60 | $41.44 | $40.60 | $41.44 | $41.44 | 340 |
| 2019-01-28 | $44.84 | $44.84 | $39.46 | $39.46 | $39.46 | 2,338 |
| 2019-01-25 | $43.53 | $43.95 | $43.53 | $43.95 | $43.95 | 420 |
| 2019-01-24 | $42.94 | $43.24 | $42.94 | $43.24 | $43.24 | 654 |
| 2019-01-23 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 10 |
| 2019-01-22 | $43.29 | $43.65 | $42.68 | $42.68 | $42.68 | 2,950 |
| 2019-01-18 | $44.49 | $45.47 | $44.07 | $45.47 | $45.47 | 2,330 |
| 2019-01-17 | $46.40 | $46.54 | $45.25 | $45.25 | $45.25 | 1,501 |
| 2019-01-16 | $47.42 | $47.74 | $44.98 | $45.21 | $45.21 | 2,400 |
| 2019-01-15 | $46.71 | $46.71 | $45.96 | $45.96 | $45.96 | 800 |
| 2019-01-14 | $45.50 | $46.86 | $45.24 | $46.86 | $46.86 | 2,619 |
| 2019-01-11 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 0 |
| 2019-01-10 | $41.09 | $41.46 | $40.37 | $40.37 | $40.37 | 1,375 |
| 2019-01-09 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 4 |
| 2019-01-08 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 80 |
| 2019-01-07 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 12,000 |
| 2019-01-04 | $40.57 | $41.38 | $39.03 | $41.16 | $41.16 | 931 |
| 2019-01-03 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2019-01-02 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2018-12-31 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 3 |
| 2018-12-28 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 1 |
| 2018-12-27 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 1 |
| 2018-12-26 | $46.10 | $46.46 | $45.77 | $46.27 | $46.27 | 946 |
| 2018-12-24 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 0 |
| 2018-12-21 | $49.50 | $49.98 | $49.17 | $49.17 | $49.17 | 1,101 |
| 2018-12-20 | $50.59 | $50.68 | $48.96 | $49.62 | $49.62 | 1,338 |
| 2018-12-19 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 0 |
| 2018-12-18 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 1 |
| 2018-12-17 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 1 |
| 2018-12-14 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 0 |
| 2018-12-13 | $56.43 | $56.43 | $54.92 | $55.02 | $55.02 | 908 |
| 2018-12-12 | $55.27 | $55.27 | $54.59 | $54.59 | $54.59 | 1,300 |
| 2018-12-11 | $58.78 | $58.88 | $57.31 | $57.61 | $57.61 | 4,240 |
| 2018-12-10 | $60.46 | $60.46 | $59.44 | $59.44 | $59.44 | 383 |
| 2018-12-07 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 7 |
| 2018-12-06 | $57.08 | $57.08 | $57.08 | $57.08 | $57.08 | 211 |
| 2018-12-04 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 312 |
| 2018-12-03 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
| 2018-11-30 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
| 2018-11-29 | $59.65 | $59.65 | $58.56 | $58.56 | $58.56 | 400 |
| 2018-11-28 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 230 |
| 2018-11-27 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 20 |
| 2018-11-26 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 101 |
| 2018-11-23 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 0 |
| 2018-11-21 | $60.31 | $60.31 | $59.55 | $59.55 | $59.55 | 1,100 |
| 2018-11-20 | $63.49 | $63.49 | $63.49 | $63.49 | $63.49 | 36 |
| 2018-11-19 | $62.18 | $63.49 | $62.18 | $63.49 | $63.49 | 1,377 |
| 2018-11-16 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 264 |
| 2018-11-15 | $57.97 | $57.98 | $53.83 | $53.83 | $53.83 | 1,022 |
| 2018-11-14 | $60.51 | $67.17 | $60.51 | $63.89 | $63.89 | 3,181 |
| 2018-11-13 | $52.90 | $53.61 | $52.86 | $52.86 | $52.86 | 2,200 |
| 2018-11-12 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 0 |
| 2018-11-09 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 100 |
| 2018-11-08 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 300 |
| 2018-11-07 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 3 |
| 2018-11-06 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2018-11-05 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2018-11-02 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2018-11-01 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 300 |
| 2018-10-31 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2018-10-30 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2018-10-29 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2018-10-26 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
| 2018-10-25 | $46.25 | $46.25 | $43.21 | $43.21 | $43.21 | 700 |
| 2018-10-24 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2018-10-23 | $43.28 | $43.29 | $43.22 | $43.25 | $43.25 | 14,208 |
| 2018-10-22 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 0 |
| 2018-10-19 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 300 |
| 2018-10-18 | $44.35 | $44.36 | $43.96 | $43.96 | $43.96 | 999 |
| 2018-10-17 | $44.60 | $45.17 | $44.60 | $45.17 | $45.17 | 500 |
| 2018-10-16 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
| 2018-10-15 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
| 2018-10-12 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
| 2018-10-11 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 300 |
| 2018-10-10 | $46.38 | $46.38 | $44.71 | $44.71 | $44.71 | 2,150 |
| 2018-10-09 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 0 |
| 2018-10-08 | $43.70 | $45.35 | $43.70 | $44.31 | $44.31 | 1,000 |
| 2018-10-05 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2018-10-04 | $43.12 | $43.12 | $42.90 | $42.90 | $42.90 | 601 |
| 2018-10-03 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2018-10-02 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2018-10-01 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2018-09-28 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2018-09-27 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 100 |
| 2018-09-26 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2018-09-25 | $41.06 | $41.18 | $41.06 | $41.18 | $41.18 | 200 |
| 2018-09-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2018-09-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2018-09-20 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2018-09-19 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2018-09-18 | $38.70 | $38.75 | $38.70 | $38.75 | $38.75 | 200 |
| 2018-09-17 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1 |
| 2018-09-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-10 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-09-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 100 |
| 2018-09-04 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 1 |
| 2018-08-31 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2018-08-30 | $39.10 | $39.11 | $39.10 | $39.11 | $39.11 | 602 |
| 2018-08-29 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2018-08-28 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2018-08-27 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 2 |
| 2018-08-24 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2018-08-23 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 300 |
| 2018-08-22 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
| 2018-08-21 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
| 2018-08-20 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
| 2018-08-17 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
| 2018-08-16 | $40.12 | $40.12 | $39.88 | $39.88 | $39.88 | 600 |
| 2018-08-15 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 4 |
| 2018-08-14 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-13 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-10 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-09 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-08 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-07 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-06 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 2 |
| 2018-08-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-08-02 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 300 |
| 2018-08-01 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2018-07-31 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2018-07-30 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2018-07-27 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 21 |
| 2018-07-26 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 100 |
| 2018-07-25 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 10 |
| 2018-07-24 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-23 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 25 |
| 2018-07-20 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-19 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-18 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-17 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-16 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-13 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-12 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-11 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 5 |
| 2018-07-10 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-09 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-05 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 25 |
| 2018-07-03 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-07-02 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-06-29 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2018-06-28 | $40.64 | $40.64 | $40.36 | $40.36 | $40.36 | 600 |
| 2018-06-27 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-26 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-25 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 3 |
| 2018-06-22 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-21 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-20 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-19 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 70 |
| 2018-06-18 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-15 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 4 |
| 2018-06-14 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-13 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-12 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-11 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-08 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 1 |
| 2018-06-07 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-06 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-05 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-06-04 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 1 |
| 2018-06-01 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2018-05-31 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 300 |
| 2018-05-30 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2018-05-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2018-05-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 200 |
| 2018-05-24 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-23 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-21 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-18 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-17 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 50 |
| 2018-05-16 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-15 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 10 |
| 2018-05-14 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2018-05-11 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 59 |
| 2018-05-10 | $37.79 | $38.19 | $37.79 | $38.11 | $38.11 | 500 |
| 2018-05-09 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-08 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-07 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-05-01 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 1 |
| 2018-04-30 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2018-04-27 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 50 |
| 2018-04-26 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 350 |
| 2018-04-25 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-24 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-23 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-20 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-19 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-18 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-17 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-16 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-13 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2018-04-12 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 300 |
| 2018-04-11 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2018-04-10 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 1 |
| 2018-04-09 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2018-04-06 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2018-04-05 | $37.34 | $37.34 | $36.95 | $36.95 | $36.95 | 600 |
| 2018-04-04 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-04-03 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-04-02 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-03-29 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 108 |
| 2018-03-28 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-27 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 8 |
| 2018-03-26 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-23 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-22 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-21 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 5 |
| 2018-03-20 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 2 |
| 2018-03-19 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 2 |
| 2018-03-16 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-15 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-14 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-13 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-12 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-09 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-08 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-07 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-06 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-05 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-02 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2018-03-01 | $38.22 | $38.22 | $37.92 | $37.92 | $37.92 | 600 |
| 2018-02-28 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 100 |
| 2018-02-27 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2018-02-26 | $37.60 | $37.60 | $37.59 | $37.59 | $37.59 | 354 |
| 2018-02-23 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 5 |
| 2018-02-22 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 300 |
| 2018-02-21 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-20 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-16 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-15 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 6 |
| 2018-02-14 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-13 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 10 |
| 2018-02-12 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-09 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-08 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-07 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-06 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-05 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-02 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2018-02-01 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 87 |
| 2018-01-31 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 100 |
| 2018-01-30 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| 2018-01-29 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| 2018-01-26 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 100 |
| 2018-01-25 | $43.94 | $44.27 | $43.94 | $44.27 | $44.27 | 600 |
| 2018-01-24 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2018-01-23 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2018-01-22 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 200 |
| 2018-01-19 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2018-01-18 | $42.05 | $42.05 | $41.73 | $41.73 | $41.73 | 600 |
| 2018-01-17 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2018-01-16 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 5 |
| 2018-01-12 | $41.08 | $41.08 | $41.07 | $41.07 | $41.07 | 1,000 |
| 2018-01-11 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2018-01-10 | $42.31 | $42.32 | $41.34 | $41.34 | $41.34 | 300 |
| 2018-01-09 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2018-01-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2018-01-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2018-01-04 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2018-01-03 | $41.33 | $41.33 | $40.87 | $40.90 | $40.90 | 1,400 |
| 2018-01-02 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 100 |
| 2017-12-29 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2017-12-28 | $40.11 | $40.86 | $40.11 | $40.86 | $40.86 | 200 |
| 2017-12-27 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 0 |
| 2017-12-26 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 0 |
| 2017-12-22 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 100 |
| 2017-12-21 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2017-12-20 | $36.56 | $36.95 | $36.56 | $36.95 | $36.95 | 200 |
| 2017-12-19 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-18 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-15 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-14 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-13 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-12 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-11 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-08 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-07 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-06 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-05 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-12-04 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 54 |
| 2017-12-01 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-30 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-29 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-28 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-27 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-24 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-22 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-21 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-20 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-17 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-16 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-15 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-14 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-13 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-10 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-09 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-08 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-07 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-06 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 5 |
| 2017-11-03 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-11-02 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 100 |
| 2017-11-01 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 30 |
| 2017-10-31 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-30 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-27 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-26 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-25 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 5 |
| 2017-10-24 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-23 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-20 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| 2017-10-19 | $45.07 | $45.17 | $45.07 | $45.17 | $45.17 | 600 |
| 2017-10-18 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-17 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-16 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-13 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-12 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-11 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-10 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-09 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-06 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 0 |
| 2017-10-05 | $45.90 | $46.45 | $45.13 | $45.13 | $45.13 | 1,400 |
| 2017-10-04 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2017-10-03 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2017-10-02 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2017-09-29 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2017-09-28 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 300 |
| 2017-09-27 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-26 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-25 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 5 |
| 2017-09-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-19 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-18 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-15 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 5 |
| 2017-09-14 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-13 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-12 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-11 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 6 |
| 2017-09-08 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-07 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-06 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-09-05 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 5 |
| 2017-09-01 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 5 |
| 2017-08-31 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-30 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-28 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-25 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-24 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2017-08-18 | $46.98 | $46.98 | $46.95 | $46.95 | $46.95 | 600 |
| 2017-08-17 | $46.00 | $46.00 | $45.81 | $45.81 | $45.81 | 700 |
| 2017-08-16 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2017-08-15 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2017-08-14 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2017-08-11 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2017-08-10 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 300 |
| 2017-08-09 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2017-08-08 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2017-08-07 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2017-08-04 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 0 |
| 2017-08-03 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 311 |
| 2017-08-02 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2017-08-01 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2017-07-31 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2017-07-28 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2017-07-27 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 300 |
| 2017-07-26 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2017-07-25 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2017-07-24 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2017-07-21 | $48.25 | $48.25 | $48.17 | $48.17 | $48.17 | 300 |
| 2017-07-20 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2017-07-19 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2017-07-18 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2017-07-17 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2017-07-14 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2017-07-13 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 300 |
| 2017-07-12 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2017-07-11 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2017-07-10 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2017-07-07 | $46.70 | $46.70 | $46.68 | $46.68 | $46.68 | 600 |
| 2017-07-06 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2017-07-05 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2017-07-03 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2017-06-30 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2017-06-29 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 300 |
| 2017-06-28 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2017-06-27 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2017-06-26 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2017-06-23 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2017-06-22 | $46.79 | $46.79 | $46.12 | $46.12 | $46.12 | 600 |
| 2017-06-21 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2017-06-20 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 800 |
| 2017-06-19 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2017-06-16 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2017-06-15 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 200 |
| 2017-06-14 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-13 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-12 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-09 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-08 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-07 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 0 |
| 2017-06-06 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 100 |
| 2017-06-05 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-06-02 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-06-01 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-31 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-30 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-26 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-25 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-24 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-23 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-22 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-19 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-18 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-17 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-16 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-15 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-12 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2017-05-11 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 600 |
| 2017-05-10 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-09 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-08 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-05 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-04 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-03 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-02 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-05-01 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-28 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-27 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-26 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-25 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-24 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-21 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-20 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-19 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-18 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-17 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-13 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-12 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-11 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-10 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-07 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 600 |
| 2017-04-06 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-05 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2017-04-04 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 500 |