Iluka Resources (ILKAY) Exchange: PINK
Data as of Oct. 3, 2025
$23.70 ($1.34) 5.99%
Iluka Resources - Daily Information
Click for more stock information on Iluka Resources.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $23.50 |
| Previous Close | $23.70 |
| High | $23.70 |
| Low | $22.26 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $23.70 |
| Adjusted High | $23.70 |
| Adjusted Low | $22.26 |
About Iluka Resources (ILKAY)
No Description Available
Invest in Iluka Resources (ILKAY)
Historical Stock Data for Iluka Resources (ILKAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $23.50 | $23.70 | $22.26 | $23.70 | $23.70 | 2,309 |
| 2025-10-02 | $22.00 | $22.44 | $22.00 | $22.36 | $22.36 | 6,663 |
| 2025-10-01 | $20.75 | $21.07 | $20.75 | $21.07 | $21.07 | 2,611 |
| 2025-09-30 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 285 |
| 2025-09-29 | $19.77 | $21.25 | $19.77 | $21.25 | $21.25 | 1,638 |
| 2025-09-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 939 |
| 2025-09-25 | $22.10 | $22.10 | $20.75 | $20.75 | $20.75 | 1,073 |
| 2025-09-24 | $20.50 | $20.66 | $20.50 | $20.66 | $20.66 | 858 |
| 2025-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 578 |
| 2025-09-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 588 |
| 2025-09-19 | $20.00 | $20.63 | $20.00 | $20.50 | $20.50 | 1,169 |
| 2025-09-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 271 |
| 2025-09-17 | $18.59 | $21.00 | $18.59 | $21.00 | $21.00 | 1,133 |
| 2025-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 505 |
| 2025-09-15 | $17.00 | $19.99 | $17.00 | $19.99 | $19.99 | 1,101 |
| 2025-09-12 | $18.76 | $20.87 | $18.76 | $20.87 | $20.87 | 2,245 |
| 2025-09-11 | $17.96 | $19.00 | $17.01 | $18.39 | $18.39 | 2,168 |
| 2025-09-10 | $20.90 | $20.90 | $17.70 | $18.77 | $18.77 | 4,464 |
| 2025-09-09 | $22.05 | $22.05 | $21.62 | $21.62 | $21.62 | 267 |
| 2025-09-08 | $20.50 | $22.99 | $20.50 | $21.63 | $21.63 | 2,700 |
| 2025-09-05 | $23.29 | $23.29 | $20.84 | $20.84 | $20.84 | 1,134 |
| 2025-09-04 | $20.68 | $21.00 | $20.68 | $20.90 | $20.90 | 3,111 |
| 2025-09-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 412 |
| 2025-09-02 | $18.06 | $21.50 | $18.06 | $20.92 | $20.86 | 4,212 |
| 2025-08-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.42 | 134 |
| 2025-08-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.15 | 224 |
| 2025-08-27 | $23.06 | $23.06 | $20.50 | $21.21 | $21.15 | 941 |
| 2025-08-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.92 | 206 |
| 2025-08-25 | $23.63 | $23.63 | $20.64 | $20.64 | $20.58 | 2,932 |
| 2025-08-22 | $19.50 | $19.89 | $17.93 | $19.89 | $19.83 | 7,451 |
| 2025-08-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.47 | 17 |
| 2025-08-20 | $19.51 | $20.53 | $19.51 | $20.53 | $20.47 | 1,985 |
| 2025-08-19 | $21.00 | $21.48 | $21.00 | $21.48 | $21.48 | 946 |
| 2025-08-18 | $21.00 | $21.43 | $20.52 | $20.94 | $20.94 | 3,286 |
| 2025-08-15 | $22.00 | $22.71 | $21.47 | $21.47 | $21.47 | 4,364 |
| 2025-08-14 | $22.61 | $22.61 | $21.12 | $21.12 | $21.12 | 2,878 |
| 2025-08-13 | $22.93 | $22.93 | $20.85 | $21.95 | $21.95 | 12,349 |
| 2025-08-12 | $22.05 | $22.06 | $18.27 | $19.89 | $19.89 | 2,743 |
| 2025-08-11 | $21.09 | $22.10 | $20.59 | $22.10 | $22.10 | 5,050 |
| 2025-08-08 | $20.15 | $20.15 | $19.70 | $19.70 | $19.70 | 2,321 |
| 2025-08-07 | $18.90 | $19.11 | $18.90 | $19.11 | $19.11 | 2,680 |
| 2025-08-06 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 636 |
| 2025-08-05 | $18.00 | $18.55 | $18.00 | $18.48 | $18.48 | 4,894 |
| 2025-08-04 | $17.10 | $17.10 | $16.93 | $17.10 | $17.10 | 3,688 |
| 2025-08-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1,632 |
| 2025-07-31 | $16.21 | $16.91 | $16.21 | $16.90 | $16.90 | 548 |
| 2025-07-30 | $19.12 | $19.12 | $17.00 | $17.00 | $17.00 | 421 |
| 2025-07-29 | $18.60 | $18.60 | $17.26 | $17.26 | $17.26 | 699 |
| 2025-07-28 | $18.00 | $18.00 | $17.63 | $17.63 | $17.63 | 466 |
| 2025-07-25 | $17.15 | $17.86 | $17.15 | $17.86 | $17.86 | 1,889 |
| 2025-07-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 367 |
| 2025-07-23 | $18.57 | $18.57 | $17.75 | $18.10 | $18.10 | 5,078 |
| 2025-07-22 | $16.45 | $17.05 | $16.21 | $17.05 | $17.05 | 4,749 |
| 2025-07-21 | $17.12 | $17.34 | $16.88 | $16.88 | $16.88 | 2,598 |
| 2025-07-18 | $19.68 | $19.68 | $15.50 | $15.50 | $15.50 | 949 |
| 2025-07-17 | $16.37 | $17.17 | $15.96 | $16.24 | $16.24 | 3,636 |
| 2025-07-16 | $16.62 | $16.90 | $16.05 | $16.36 | $16.36 | 5,584 |
| 2025-07-15 | $16.00 | $16.80 | $15.46 | $15.46 | $15.46 | 15,359 |
| 2025-07-14 | $16.07 | $16.50 | $15.76 | $15.76 | $15.76 | 7,187 |
| 2025-07-11 | $15.00 | $17.25 | $15.00 | $16.17 | $16.17 | 10,310 |
| 2025-07-10 | $13.75 | $14.40 | $13.66 | $14.18 | $14.18 | 18,774 |
| 2025-07-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 206 |
| 2025-07-08 | $12.50 | $13.11 | $12.50 | $13.11 | $13.11 | 403 |
| 2025-07-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 41 |
| 2025-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 11 |
| 2025-07-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 83 |
| 2025-07-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 704 |
| 2025-06-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 65 |
| 2025-06-27 | $12.61 | $12.61 | $12.15 | $12.15 | $12.15 | 3,729 |
| 2025-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 234 |
| 2025-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 143 |
| 2025-06-24 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 557 |
| 2025-06-23 | $11.45 | $11.76 | $11.45 | $11.76 | $11.76 | 854 |
| 2025-06-20 | $12.00 | $12.86 | $12.00 | $12.24 | $12.24 | 559 |
| 2025-06-18 | $13.43 | $13.43 | $12.94 | $12.94 | $12.94 | 507 |
| 2025-06-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 348 |
| 2025-06-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3,342 |
| 2025-06-13 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 88 |
| 2025-06-12 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 28 |
| 2025-06-11 | $12.60 | $12.61 | $12.60 | $12.61 | $12.61 | 4,438 |
| 2025-06-10 | $12.65 | $12.90 | $12.65 | $12.90 | $12.90 | 540 |
| 2025-06-09 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 212 |
| 2025-06-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 238 |
| 2025-06-05 | $12.72 | $13.42 | $12.72 | $12.72 | $12.72 | 1,649 |
| 2025-06-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 75 |
| 2025-06-03 | $12.97 | $12.97 | $11.77 | $11.77 | $11.77 | 402 |
| 2025-06-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 366 |
| 2025-05-30 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 446 |
| 2025-05-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2025-05-28 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2025-05-27 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 107 |
| 2025-05-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 3 |
| 2025-05-22 | $13.91 | $13.91 | $13.69 | $13.69 | $13.69 | 378 |
| 2025-05-21 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 91 |
| 2025-05-20 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 26 |
| 2025-05-19 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 33 |
| 2025-05-16 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 28 |
| 2025-05-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 8 |
| 2025-05-14 | $12.94 | $13.56 | $12.94 | $13.56 | $13.56 | 2,113 |
| 2025-05-13 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 139 |
| 2025-05-12 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 113 |
| 2025-05-09 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 17 |
| 2025-05-08 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 392 |
| 2025-05-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 11 |
| 2025-05-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 325 |
| 2025-05-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 193 |
| 2025-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 79 |
| 2025-05-01 | $13.60 | $14.10 | $13.50 | $14.10 | $14.10 | 1,924 |
| 2025-04-30 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 14 |
| 2025-04-29 | $13.64 | $14.50 | $13.64 | $13.92 | $13.92 | 6,838 |
| 2025-04-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 289 |
| 2025-04-25 | $13.10 | $13.20 | $13.00 | $13.00 | $13.00 | 3,010 |
| 2025-04-24 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 44 |
| 2025-04-23 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 61 |
| 2025-04-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 114 |
| 2025-04-21 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 226 |
| 2025-04-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 194 |
| 2025-04-16 | $12.00 | $12.50 | $11.90 | $11.90 | $11.90 | 5,768 |
| 2025-04-15 | $11.88 | $11.88 | $11.40 | $11.40 | $11.40 | 554 |
| 2025-04-14 | $10.88 | $11.43 | $10.88 | $11.43 | $11.43 | 606 |
| 2025-04-11 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 4 |
| 2025-04-10 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 156 |
| 2025-04-09 | $9.76 | $9.76 | $9.08 | $9.08 | $9.08 | 588 |
| 2025-04-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 168 |
| 2025-04-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 349 |
| 2025-04-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 350 |
| 2025-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 564 |
| 2025-04-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 130 |
| 2025-04-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 123 |
| 2025-03-31 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 297 |
| 2025-03-28 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 22 |
| 2025-03-27 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 63 |
| 2025-03-26 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 36 |
| 2025-03-25 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 100 |
| 2025-03-24 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 86 |
| 2025-03-21 | $13.30 | $13.41 | $13.02 | $13.02 | $13.02 | 702 |
| 2025-03-20 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 870 |
| 2025-03-19 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 24 |
| 2025-03-18 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 54 |
| 2025-03-17 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 163 |
| 2025-03-14 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 96 |
| 2025-03-13 | $12.90 | $13.16 | $12.90 | $13.16 | $13.16 | 382 |
| 2025-03-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 536 |
| 2025-03-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 649 |
| 2025-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 313 |
| 2025-03-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 117 |
| 2025-03-06 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 177 |
| 2025-03-05 | $13.42 | $13.72 | $12.89 | $13.72 | $13.72 | 441 |
| 2025-03-04 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 139 |
| 2025-03-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 111 |
| 2025-02-28 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 19 |
| 2025-02-27 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 128 |
| 2025-02-26 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 114 |
| 2025-02-25 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 106 |
| 2025-02-24 | $14.15 | $14.59 | $14.15 | $14.59 | $14.59 | 618 |
| 2025-02-21 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 186 |
| 2025-02-20 | $14.99 | $15.29 | $14.99 | $15.29 | $15.29 | 447 |
| 2025-02-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 208 |
| 2025-02-18 | $14.55 | $14.59 | $14.55 | $14.59 | $14.59 | 496 |
| 2025-02-14 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 11 |
| 2025-02-13 | $14.05 | $14.62 | $14.04 | $14.47 | $14.47 | 2,721 |
| 2025-02-12 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 47 |
| 2025-02-11 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 118 |
| 2025-02-10 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 100 |
| 2025-02-07 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 14 |
| 2025-02-06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 72 |
| 2025-02-05 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 253 |
| 2025-02-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 29 |
| 2025-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 113 |
| 2025-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 610 |
| 2025-01-30 | $14.21 | $14.21 | $13.61 | $13.61 | $13.61 | 252 |
| 2025-01-29 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 12 |
| 2025-01-28 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 12 |
| 2025-01-27 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 98 |
| 2025-01-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 30 |
| 2025-01-23 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 438 |
| 2025-01-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 1,032 |
| 2025-01-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 77 |
| 2025-01-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 61 |
| 2025-01-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 64 |
| 2025-01-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 4 |
| 2025-01-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 24 |
| 2025-01-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 91 |
| 2025-01-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 32 |
| 2025-01-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 328 |
| 2025-01-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 174 |
| 2025-01-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 294 |
| 2025-01-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 219 |
| 2025-01-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 200 |
| 2024-12-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 170 |
| 2024-12-30 | $16.00 | $16.00 | $15.86 | $15.86 | $15.86 | 480 |
| 2024-12-27 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 81 |
| 2024-12-26 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 26 |
| 2024-12-24 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 43 |
| 2024-12-23 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 307 |
| 2024-12-20 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 84 |
| 2024-12-19 | $15.77 | $15.77 | $15.39 | $15.39 | $15.39 | 431 |
| 2024-12-18 | $16.02 | $16.06 | $16.02 | $16.06 | $16.06 | 794 |
| 2024-12-17 | $15.46 | $16.06 | $15.46 | $16.06 | $16.06 | 2,706 |
| 2024-12-16 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 49 |
| 2024-12-13 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 20 |
| 2024-12-12 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 720 |
| 2024-12-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 3 |
| 2024-12-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 19 |
| 2024-12-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 57 |
| 2024-12-06 | $16.30 | $16.30 | $16.00 | $16.00 | $16.00 | 622 |
| 2024-12-05 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 228 |
| 2024-12-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 254 |
| 2024-12-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 17 |
| 2024-12-02 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 35 |
| 2024-11-29 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2024-11-27 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1 |
| 2024-11-26 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 33 |
| 2024-11-25 | $17.50 | $17.61 | $17.50 | $17.61 | $17.61 | 357 |
| 2024-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 16 |
| 2024-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 28 |
| 2024-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 205 |
| 2024-11-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 25 |
| 2024-11-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 10 |
| 2024-11-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 28 |
| 2024-11-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 14 |
| 2024-11-13 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 102 |
| 2024-11-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 26 |
| 2024-11-11 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-11-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-11-07 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 61 |
| 2024-11-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 4 |
| 2024-11-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 220 |
| 2024-11-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 6 |
| 2024-11-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2024-10-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2024-10-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2024-10-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 28 |
| 2024-10-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 111 |
| 2024-10-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2024-10-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 54 |
| 2024-10-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 27 |
| 2024-10-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 7 |
| 2024-10-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 9 |
| 2024-10-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 39 |
| 2024-10-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 5 |
| 2024-10-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2024-10-15 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 6 |
| 2024-10-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 4 |
| 2024-10-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2024-10-10 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2024-10-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
| 2024-10-08 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 24 |
| 2024-10-07 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2024-10-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 10 |
| 2024-10-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 144 |
| 2024-10-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 30 |
| 2024-10-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 26 |
| 2024-09-30 | $23.00 | $24.39 | $23.00 | $24.39 | $24.39 | 599 |
| 2024-09-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 13 |
| 2024-09-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1,008 |
| 2024-09-25 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 2 |
| 2024-09-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 2 |
| 2024-09-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 346 |
| 2024-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 7 |
| 2024-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 28 |
| 2024-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 6 |
| 2024-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 26 |
| 2024-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 12 |
| 2024-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 61 |
| 2024-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 16 |
| 2024-09-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 13 |
| 2024-09-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 15 |
| 2024-09-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2024-09-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 262 |
| 2024-09-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 7 |
| 2024-09-03 | $19.79 | $19.79 | $19.79 | $19.79 | $19.66 | 83 |
| 2024-08-30 | $19.79 | $19.79 | $19.79 | $19.79 | $19.66 | 3 |
| 2024-08-29 | $22.24 | $22.24 | $19.79 | $19.79 | $19.66 | 508 |
| 2024-08-28 | $20.36 | $20.36 | $19.56 | $20.36 | $20.22 | 505 |
| 2024-08-27 | $20.00 | $20.60 | $20.00 | $20.60 | $20.46 | 603 |
| 2024-08-26 | $18.27 | $18.27 | $18.27 | $18.27 | $18.15 | 84 |
| 2024-08-23 | $18.27 | $18.27 | $18.27 | $18.27 | $18.15 | 4 |
| 2024-08-22 | $18.27 | $18.27 | $18.27 | $18.27 | $18.15 | 2,007 |
| 2024-08-21 | $19.01 | $19.71 | $19.01 | $19.71 | $19.58 | 547 |
| 2024-08-20 | $17.36 | $17.36 | $17.36 | $17.36 | $17.24 | 18 |
| 2024-08-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 143 |
| 2024-08-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 272 |
| 2024-08-15 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 58 |
| 2024-08-14 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 21 |
| 2024-08-13 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 14 |
| 2024-08-12 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 185 |
| 2024-08-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 534 |
| 2024-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 42 |
| 2024-08-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 350 |
| 2024-08-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 16 |
| 2024-08-05 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 155 |
| 2024-08-02 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 160 |
| 2024-08-01 | $19.85 | $19.85 | $19.35 | $19.35 | $19.35 | 1,463 |
| 2024-07-31 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3 |
| 2024-07-30 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 42 |
| 2024-07-29 | $19.50 | $19.76 | $19.50 | $19.76 | $19.76 | 1,273 |
| 2024-07-26 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 205 |
| 2024-07-25 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 34 |
| 2024-07-24 | $20.02 | $20.02 | $19.76 | $19.76 | $19.76 | 855 |
| 2024-07-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 109 |
| 2024-07-22 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 232 |
| 2024-07-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 18 |
| 2024-07-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 67 |
| 2024-07-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2024-07-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 55 |
| 2024-07-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 215 |
| 2024-07-12 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 10 |
| 2024-07-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 7 |
| 2024-07-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 5 |
| 2024-07-09 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2024-07-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 11 |
| 2024-07-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 82 |
| 2024-07-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 8 |
| 2024-07-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 5 |
| 2024-07-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 24 |
| 2024-06-28 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 42 |
| 2024-06-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2024-06-26 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 283 |
| 2024-06-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 19 |
| 2024-06-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 58 |
| 2024-06-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 427 |
| 2024-06-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 74 |
| 2024-06-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 128 |
| 2024-06-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 289 |
| 2024-06-14 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 37 |
| 2024-06-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 40 |
| 2024-06-12 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 701 |
| 2024-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 81 |
| 2024-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 11 |
| 2024-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 108 |
| 2024-06-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 102 |
| 2024-06-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 105 |
| 2024-06-03 | $23.80 | $24.55 | $23.80 | $24.55 | $24.55 | 410 |
| 2024-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4 |
| 2024-05-30 | $23.35 | $24.50 | $23.35 | $24.50 | $24.50 | 446 |
| 2024-05-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 4 |
| 2024-05-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 143 |
| 2024-05-24 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 143 |
| 2024-05-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2024-05-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2024-05-21 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2024-05-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 3 |
| 2024-05-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2024-05-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 3 |
| 2024-05-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 233 |
| 2024-05-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-05-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 5 |
| 2024-05-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 86 |
| 2024-05-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 6 |
| 2024-05-08 | $26.23 | $26.73 | $26.23 | $26.73 | $26.73 | 340 |
| 2024-05-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 34 |
| 2024-05-06 | $24.66 | $24.71 | $24.66 | $24.71 | $24.71 | 446 |
| 2024-05-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 105 |
| 2024-05-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 145 |
| 2024-05-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2 |
| 2024-04-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2024-04-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 111 |
| 2024-04-26 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2024-04-25 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 29 |
| 2024-04-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 301 |
| 2024-04-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 98 |
| 2024-04-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 5 |
| 2024-04-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 1 |
| 2024-04-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 10 |
| 2024-04-17 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2024-04-16 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 8 |
| 2024-04-15 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 9 |
| 2024-04-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2024-04-11 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 170 |
| 2024-04-10 | $23.30 | $23.30 | $23.28 | $23.28 | $23.28 | 1,203 |
| 2024-04-09 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 4 |
| 2024-04-08 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2024-04-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 253 |
| 2024-04-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 443 |
| 2024-04-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-04-02 | $24.56 | $24.56 | $24.31 | $24.56 | $24.56 | 9 |
| 2024-04-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 101 |
| 2024-03-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2024-03-27 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 101 |
| 2024-03-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 46 |
| 2024-03-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 203 |
| 2024-03-22 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 109 |
| 2024-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 211 |
| 2024-03-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 111 |
| 2024-03-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 13 |
| 2024-03-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 238 |
| 2024-03-15 | $22.60 | $22.60 | $22.15 | $22.15 | $22.15 | 2,198 |
| 2024-03-14 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 10 |
| 2024-03-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 18 |
| 2024-03-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 44 |
| 2024-03-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 44 |
| 2024-03-08 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 39 |
| 2024-03-07 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 53 |
| 2024-03-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 134 |
| 2024-03-05 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 38 |
| 2024-03-04 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 256 |
| 2024-03-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.68 | 20 |
| 2024-02-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.68 | 10 |
| 2024-02-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.68 | 30 |
| 2024-02-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.68 | 40 |
| 2024-02-26 | $22.50 | $22.50 | $21.81 | $21.81 | $21.68 | 1,355 |
| 2024-02-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 617 |
| 2024-02-22 | $23.82 | $24.80 | $23.82 | $24.80 | $24.80 | 515 |
| 2024-02-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 226 |
| 2024-02-20 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 280 |
| 2024-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 265 |
| 2024-02-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 200 |
| 2024-02-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 40 |
| 2024-02-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2 |
| 2024-02-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 177 |
| 2024-02-09 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 465 |
| 2024-02-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 29 |
| 2024-02-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 313 |
| 2024-02-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 61 |
| 2024-02-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 203 |
| 2024-02-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 55 |
| 2024-02-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 534 |
| 2024-01-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 209 |
| 2024-01-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2024-01-29 | $23.74 | $23.74 | $23.36 | $23.36 | $23.36 | 701 |
| 2024-01-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 102 |
| 2024-01-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,142 |
| 2024-01-24 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 92 |
| 2024-01-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 48 |
| 2024-01-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 242 |
| 2024-01-19 | $21.65 | $21.69 | $21.65 | $21.69 | $21.69 | 242 |
| 2024-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 23 |
| 2024-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 36 |
| 2024-01-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 111 |
| 2024-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 79 |
| 2024-01-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 71 |
| 2024-01-10 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 71 |
| 2024-01-09 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 58 |
| 2024-01-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 306 |
| 2024-01-05 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 424 |
| 2024-01-04 | $21.86 | $21.86 | $20.67 | $20.67 | $20.67 | 905 |
| 2024-01-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 179 |
| 2024-01-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 70 |
| 2023-12-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 461 |
| 2023-12-28 | $21.91 | $22.75 | $21.91 | $22.23 | $22.23 | 4,156 |
| 2023-12-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 145 |
| 2023-12-26 | $21.74 | $21.90 | $21.74 | $21.90 | $21.90 | 402 |
| 2023-12-22 | $21.63 | $21.90 | $21.63 | $21.90 | $21.90 | 405 |
| 2023-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 111 |
| 2023-12-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 94 |
| 2023-12-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 217 |
| 2023-12-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 200 |
| 2023-12-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 147 |
| 2023-12-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 575 |
| 2023-12-13 | $22.21 | $22.21 | $21.42 | $21.42 | $21.42 | 1,374 |
| 2023-12-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 370 |
| 2023-12-11 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 1,102 |
| 2023-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 352 |
| 2023-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 52 |
| 2023-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 147 |
| 2023-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 147 |
| 2023-12-01 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 418 |
| 2023-11-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 29 |
| 2023-11-29 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 78 |
| 2023-11-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 392 |
| 2023-11-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 14 |
| 2023-11-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 201 |
| 2023-11-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 373 |
| 2023-11-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 65 |
| 2023-11-20 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1,112 |
| 2023-11-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 60 |
| 2023-11-16 | $22.97 | $23.59 | $22.97 | $23.59 | $23.59 | 771 |
| 2023-11-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 344 |
| 2023-11-14 | $22.34 | $23.13 | $22.34 | $23.13 | $23.13 | 460 |
| 2023-11-13 | $21.04 | $22.26 | $21.04 | $22.26 | $22.26 | 1,294 |
| 2023-11-10 | $22.09 | $22.35 | $21.75 | $22.35 | $22.35 | 2,059 |
| 2023-11-09 | $23.00 | $23.10 | $22.05 | $22.09 | $22.09 | 3,003 |
| 2023-11-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2023-11-07 | $22.90 | $23.65 | $22.90 | $23.65 | $23.65 | 2,334 |
| 2023-11-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 38 |
| 2023-11-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 157 |
| 2023-11-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 204 |
| 2023-11-01 | $22.27 | $22.71 | $22.27 | $22.71 | $22.71 | 3,538 |
| 2023-10-31 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 13 |
| 2023-10-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 243 |
| 2023-10-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 358 |
| 2023-10-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 127 |
| 2023-10-25 | $22.08 | $22.08 | $21.33 | $21.33 | $21.33 | 299 |
| 2023-10-24 | $21.03 | $21.90 | $21.03 | $21.90 | $21.90 | 367 |
| 2023-10-23 | $21.54 | $21.82 | $21.54 | $21.82 | $21.82 | 1,544 |
| 2023-10-20 | $22.52 | $22.52 | $22.01 | $22.01 | $22.01 | 343 |
| 2023-10-19 | $22.93 | $23.12 | $22.55 | $22.55 | $22.55 | 629 |
| 2023-10-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 20 |
| 2023-10-17 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 47 |
| 2023-10-16 | $22.70 | $22.79 | $22.70 | $22.79 | $22.79 | 485 |
| 2023-10-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 283 |
| 2023-10-12 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 269 |
| 2023-10-11 | $23.99 | $23.99 | $23.54 | $23.54 | $23.54 | 252 |
| 2023-10-10 | $23.19 | $24.10 | $23.19 | $24.10 | $24.10 | 348 |
| 2023-10-09 | $22.66 | $23.58 | $22.66 | $23.58 | $23.58 | 415 |
| 2023-10-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 59 |
| 2023-10-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 110 |
| 2023-10-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 10 |
| 2023-10-03 | $23.02 | $23.02 | $22.98 | $22.98 | $22.98 | 1,069 |
| 2023-10-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 521 |
| 2023-09-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 101 |
| 2023-09-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 296 |
| 2023-09-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 106 |
| 2023-09-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 6 |
| 2023-09-25 | $24.10 | $24.92 | $24.10 | $24.92 | $24.92 | 658 |
| 2023-09-22 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 389 |
| 2023-09-21 | $24.41 | $24.54 | $24.41 | $24.41 | $24.41 | 1,257 |
| 2023-09-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 10 |
| 2023-09-19 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 27 |
| 2023-09-18 | $26.18 | $26.75 | $25.60 | $26.74 | $26.74 | 2,672 |
| 2023-09-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 137 |
| 2023-09-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,567 |
| 2023-09-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 137 |
| 2023-09-12 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 14 |
| 2023-09-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 109 |
| 2023-09-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2023-09-07 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 111 |
| 2023-09-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 268 |
| 2023-09-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 198 |
| 2023-09-01 | $27.65 | $27.65 | $27.40 | $27.40 | $27.40 | 675 |
| 2023-08-31 | $27.49 | $27.49 | $27.49 | $27.49 | $27.39 | 70 |
| 2023-08-30 | $26.79 | $27.49 | $26.79 | $27.49 | $27.39 | 1,357 |
| 2023-08-29 | $25.66 | $26.20 | $25.66 | $26.00 | $25.91 | 1,384 |
| 2023-08-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.85 | 518 |
| 2023-08-25 | $25.31 | $25.72 | $25.11 | $25.11 | $25.02 | 3,821 |
| 2023-08-24 | $27.10 | $27.10 | $26.66 | $26.67 | $26.58 | 1,454 |
| 2023-08-23 | $26.84 | $27.50 | $26.58 | $27.50 | $27.40 | 1,840 |
| 2023-08-22 | $29.87 | $29.99 | $29.85 | $29.99 | $29.88 | 578 |
| 2023-08-21 | $29.89 | $29.89 | $29.89 | $29.89 | $29.79 | 240 |
| 2023-08-18 | $29.89 | $29.89 | $29.89 | $29.89 | $29.79 | 1,094 |
| 2023-08-17 | $30.62 | $30.62 | $30.62 | $30.62 | $30.51 | 111 |
| 2023-08-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.51 | 207 |
| 2023-08-15 | $31.25 | $31.25 | $31.00 | $31.00 | $30.89 | 295 |
| 2023-08-14 | $33.32 | $33.32 | $33.32 | $33.32 | $33.20 | 116 |
| 2023-08-11 | $33.32 | $33.32 | $33.32 | $33.32 | $33.20 | 104 |
| 2023-08-10 | $33.32 | $33.32 | $33.32 | $33.32 | $33.20 | 19 |
| 2023-08-09 | $33.32 | $33.32 | $33.32 | $33.32 | $33.20 | 30 |
| 2023-08-08 | $33.32 | $33.32 | $33.32 | $33.32 | $33.20 | 315 |
| 2023-08-07 | $32.78 | $33.29 | $32.78 | $33.29 | $33.17 | 271 |
| 2023-08-04 | $32.12 | $32.12 | $32.12 | $32.12 | $32.01 | 160 |
| 2023-08-03 | $31.89 | $31.89 | $31.89 | $31.89 | $31.78 | 74 |
| 2023-08-02 | $31.89 | $31.89 | $31.89 | $31.89 | $31.78 | 131 |
| 2023-08-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.88 | 31 |
| 2023-07-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.88 | 144 |
| 2023-07-28 | $33.42 | $34.09 | $33.37 | $34.09 | $33.97 | 1,947 |
| 2023-07-27 | $35.36 | $36.29 | $35.36 | $35.36 | $35.24 | 473 |
| 2023-07-26 | $36.00 | $36.00 | $36.00 | $36.00 | $35.87 | 0 |
| 2023-07-25 | $36.00 | $36.00 | $36.00 | $36.00 | $35.87 | 4 |
| 2023-07-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.87 | 126 |
| 2023-07-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.87 | 87 |
| 2023-07-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.87 | 590 |
| 2023-07-19 | $39.31 | $39.31 | $39.31 | $39.31 | $39.17 | 84 |
| 2023-07-18 | $39.31 | $39.31 | $39.31 | $39.31 | $39.17 | 86 |
| 2023-07-17 | $39.31 | $39.31 | $39.31 | $39.31 | $39.17 | 392 |
| 2023-07-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.87 | 3 |
| 2023-07-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.87 | 149 |
| 2023-07-12 | $38.06 | $38.06 | $37.43 | $37.43 | $37.30 | 789 |
| 2023-07-11 | $37.26 | $37.26 | $37.26 | $37.26 | $37.13 | 221 |
| 2023-07-10 | $37.36 | $37.36 | $37.36 | $37.36 | $37.22 | 814 |
| 2023-07-07 | $37.40 | $37.40 | $37.33 | $37.33 | $37.20 | 525 |
| 2023-07-06 | $38.21 | $38.21 | $38.21 | $38.21 | $38.08 | 204 |
| 2023-07-05 | $38.70 | $38.70 | $38.70 | $38.70 | $38.56 | 242 |
| 2023-07-03 | $37.24 | $37.24 | $37.24 | $37.24 | $37.11 | 74 |
| 2023-06-30 | $36.42 | $37.24 | $36.41 | $37.24 | $37.11 | 301 |
| 2023-06-29 | $36.04 | $36.04 | $36.04 | $36.04 | $35.91 | 225 |
| 2023-06-28 | $39.30 | $39.30 | $39.30 | $39.30 | $39.16 | 0 |
| 2023-06-27 | $39.30 | $39.30 | $39.30 | $39.30 | $39.16 | 70 |
| 2023-06-26 | $39.30 | $39.30 | $39.30 | $39.30 | $39.16 | 54 |
| 2023-06-23 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2023-06-22 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 67 |
| 2023-06-21 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2023-06-20 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 1 |
| 2023-06-16 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 55 |
| 2023-06-15 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 27 |
| 2023-06-14 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 19 |
| 2023-06-13 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 100 |
| 2023-06-12 | $38.60 | $38.60 | $38.40 | $38.40 | $38.40 | 702 |
| 2023-06-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 208 |
| 2023-06-08 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 34 |
| 2023-06-07 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 38 |
| 2023-06-06 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 45 |
| 2023-06-05 | $37.40 | $37.40 | $37.35 | $37.40 | $37.40 | 454 |
| 2023-06-02 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 601 |
| 2023-06-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 300 |
| 2023-05-31 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 2 |
| 2023-05-30 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 151 |
| 2023-05-26 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
| 2023-05-25 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 74 |
| 2023-05-24 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 25 |
| 2023-05-23 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
| 2023-05-22 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 59 |
| 2023-05-19 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 445 |
| 2023-05-18 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 43 |
| 2023-05-17 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 127 |
| 2023-05-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-05-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-05-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-05-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 106 |
| 2023-05-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 70 |
| 2023-05-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 312 |
| 2023-05-05 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 64 |
| 2023-05-04 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 58 |
| 2023-05-03 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2023-05-02 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 161 |
| 2023-05-01 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 171 |
| 2023-04-28 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 59 |
| 2023-04-27 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 100 |
| 2023-04-26 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 196 |
| 2023-04-25 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 215 |
| 2023-04-24 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 30 |
| 2023-04-21 | $37.76 | $37.76 | $37.08 | $37.08 | $37.08 | 596 |
| 2023-04-20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 21 |
| 2023-04-19 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 30 |
| 2023-04-18 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 78 |
| 2023-04-17 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 279 |
| 2023-04-14 | $37.99 | $38.00 | $37.99 | $38.00 | $38.00 | 267 |
| 2023-04-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 45 |
| 2023-04-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 46 |
| 2023-04-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 49 |
| 2023-04-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 16 |
| 2023-04-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 44 |
| 2023-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,961 |
| 2023-04-04 | $36.50 | $36.78 | $36.50 | $36.78 | $36.78 | 1,502 |
| 2023-04-03 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 4 |
| 2023-03-31 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 55 |
| 2023-03-30 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 201 |
| 2023-03-29 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2023-03-28 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 128 |
| 2023-03-27 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 34 |
| 2023-03-24 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 1,062 |
| 2023-03-23 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 33 |
| 2023-03-22 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 214 |
| 2023-03-21 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 10 |
| 2023-03-20 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 109 |
| 2023-03-17 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 75 |
| 2023-03-16 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 118 |
| 2023-03-15 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 200 |
| 2023-03-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 325 |
| 2023-03-13 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 282 |
| 2023-03-10 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 69 |
| 2023-03-09 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 70 |
| 2023-03-08 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 57 |
| 2023-03-07 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 217 |
| 2023-03-06 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2023-03-03 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 217 |
| 2023-03-02 | $36.31 | $36.31 | $36.31 | $36.31 | $35.64 | 280 |
| 2023-03-01 | $35.00 | $35.51 | $35.00 | $35.51 | $34.85 | 280 |
| 2023-02-28 | $34.63 | $34.63 | $34.63 | $34.63 | $33.99 | 10 |
| 2023-02-27 | $35.40 | $35.40 | $34.27 | $34.63 | $33.99 | 627 |
| 2023-02-24 | $35.85 | $35.85 | $35.62 | $35.62 | $34.96 | 3,649 |
| 2023-02-23 | $36.52 | $36.59 | $36.52 | $36.59 | $35.91 | 431 |
| 2023-02-22 | $36.20 | $36.52 | $36.20 | $36.52 | $35.84 | 740 |
| 2023-02-21 | $36.75 | $36.75 | $36.75 | $36.75 | $36.07 | 115 |
| 2023-02-17 | $36.75 | $36.75 | $36.75 | $36.75 | $36.07 | 66 |
| 2023-02-16 | $38.00 | $38.00 | $36.72 | $36.75 | $36.75 | 631 |
| 2023-02-15 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2,064 |
| 2023-02-14 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 60 |
| 2023-02-13 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 128 |
| 2023-02-10 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2023-02-09 | $40.00 | $40.00 | $38.76 | $38.76 | $38.76 | 2,646 |
| 2023-02-08 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 64 |
| 2023-02-07 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2023-02-06 | $38.65 | $38.65 | $38.60 | $38.60 | $38.60 | 471 |
| 2023-02-03 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 0 |
| 2023-02-02 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 35 |
| 2023-02-01 | $38.65 | $38.69 | $38.65 | $38.69 | $38.69 | 587 |
| 2023-01-31 | $38.30 | $38.30 | $37.67 | $37.67 | $37.67 | 734 |
| 2023-01-30 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 83 |
| 2023-01-27 | $39.00 | $39.93 | $39.00 | $39.93 | $39.93 | 1,198 |
| 2023-01-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 3 |
| 2023-01-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 271 |
| 2023-01-24 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 315 |
| 2023-01-23 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 38 |
| 2023-01-20 | $36.82 | $36.90 | $36.82 | $36.90 | $36.90 | 662 |
| 2023-01-19 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 136 |
| 2023-01-18 | $36.75 | $36.75 | $36.70 | $36.70 | $36.70 | 577 |
| 2023-01-17 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 162 |
| 2023-01-13 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 145 |
| 2023-01-12 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
| 2023-01-11 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 60 |
| 2023-01-10 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 100 |
| 2023-01-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 828 |
| 2023-01-06 | $33.54 | $34.20 | $33.54 | $34.20 | $34.20 | 488 |
| 2023-01-05 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 28 |
| 2023-01-04 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1,248 |
| 2023-01-03 | $32.31 | $32.31 | $31.24 | $31.24 | $31.24 | 1,060 |
| 2022-12-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 100 |
| 2022-12-29 | $31.50 | $31.50 | $31.37 | $31.37 | $31.37 | 382 |
| 2022-12-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 528 |
| 2022-12-27 | $31.70 | $32.92 | $31.70 | $32.92 | $32.92 | 228 |
| 2022-12-23 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-12-22 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 61 |
| 2022-12-21 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 89 |
| 2022-12-20 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 162 |
| 2022-12-19 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 863 |
| 2022-12-16 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 2,057 |
| 2022-12-15 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 447 |
| 2022-12-14 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 106 |
| 2022-12-13 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 3 |
| 2022-12-12 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 242 |
| 2022-12-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 81 |
| 2022-12-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 2,062 |
| 2022-12-07 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 110 |
| 2022-12-06 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 8 |
| 2022-12-05 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 280 |
| 2022-12-02 | $34.03 | $34.18 | $34.03 | $34.18 | $34.18 | 463 |
| 2022-12-01 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 274 |
| 2022-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 134 |
| 2022-11-29 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 5 |
| 2022-11-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 275 |
| 2022-11-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 4 |
| 2022-11-23 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 10 |
| 2022-11-22 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 506 |
| 2022-11-21 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 132 |
| 2022-11-18 | $33.40 | $33.40 | $32.91 | $32.91 | $32.91 | 495 |
| 2022-11-17 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 378 |
| 2022-11-16 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 2,598 |
| 2022-11-15 | $33.69 | $33.69 | $33.50 | $33.50 | $33.50 | 266 |
| 2022-11-14 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 216 |
| 2022-11-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 195 |
| 2022-11-10 | $29.60 | $29.60 | $29.50 | $29.50 | $29.50 | 439 |
| 2022-11-09 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 100 |
| 2022-11-08 | $29.67 | $29.73 | $29.64 | $29.64 | $29.64 | 566 |
| 2022-11-07 | $29.25 | $30.07 | $29.25 | $30.07 | $30.07 | 1,151 |
| 2022-11-04 | $29.33 | $29.33 | $29.00 | $29.00 | $29.00 | 608 |
| 2022-11-03 | $27.69 | $28.03 | $27.69 | $28.03 | $28.03 | 421 |
| 2022-11-02 | $28.05 | $29.39 | $28.05 | $29.39 | $29.39 | 435 |
| 2022-11-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 11,184 |
| 2022-10-31 | $26.63 | $27.20 | $26.63 | $27.20 | $27.20 | 608 |
| 2022-10-28 | $28.41 | $28.41 | $27.76 | $27.82 | $27.82 | 1,545 |
| 2022-10-27 | $29.68 | $29.68 | $28.53 | $28.70 | $28.70 | 4,239 |
| 2022-10-26 | $30.81 | $31.09 | $30.65 | $30.65 | $30.65 | 3,552 |
| 2022-10-25 | $29.80 | $29.87 | $29.35 | $29.87 | $29.87 | 1,439 |
| 2022-10-24 | $30.42 | $30.50 | $29.30 | $29.81 | $29.81 | 2,835 |
| 2022-10-21 | $28.70 | $30.36 | $28.70 | $30.36 | $30.36 | 768 |
| 2022-10-20 | $28.60 | $29.60 | $28.58 | $28.58 | $28.58 | 2,360 |
| 2022-10-19 | $28.75 | $28.77 | $28.75 | $28.77 | $28.77 | 950 |
| 2022-10-18 | $27.95 | $28.96 | $27.95 | $28.96 | $28.96 | 414 |
| 2022-10-17 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 320 |
| 2022-10-14 | $29.00 | $29.00 | $28.20 | $28.20 | $28.20 | 531 |
| 2022-10-13 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 293 |
| 2022-10-12 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1 |
| 2022-10-11 | $29.30 | $30.00 | $29.30 | $29.30 | $29.30 | 1,270 |
| 2022-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 612 |
| 2022-10-07 | $30.60 | $30.60 | $30.00 | $30.00 | $30.00 | 1,496 |
| 2022-10-06 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1,207 |
| 2022-10-05 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2022-10-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 342 |
| 2022-10-03 | $30.39 | $30.87 | $30.38 | $30.60 | $30.60 | 1,807 |
| 2022-09-30 | $29.40 | $29.60 | $29.30 | $29.30 | $29.30 | 848 |
| 2022-09-29 | $28.09 | $29.06 | $28.09 | $29.06 | $29.06 | 404 |
| 2022-09-28 | $28.29 | $28.90 | $28.29 | $28.90 | $28.90 | 485 |
| 2022-09-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 313 |
| 2022-09-26 | $29.60 | $29.60 | $29.00 | $29.00 | $29.00 | 717 |
| 2022-09-23 | $31.01 | $31.01 | $30.04 | $30.10 | $30.10 | 1,362 |
| 2022-09-22 | $32.45 | $32.70 | $32.35 | $32.35 | $32.35 | 1,246 |
| 2022-09-21 | $32.26 | $32.35 | $32.26 | $32.35 | $32.35 | 1,123 |
| 2022-09-20 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 232 |
| 2022-09-19 | $32.87 | $32.87 | $32.45 | $32.45 | $32.45 | 261 |
| 2022-09-16 | $32.50 | $32.52 | $32.29 | $32.29 | $32.29 | 726 |
| 2022-09-15 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 250 |
| 2022-09-14 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 211 |
| 2022-09-13 | $34.50 | $35.52 | $34.50 | $34.58 | $34.58 | 2,181 |
| 2022-09-12 | $33.86 | $34.18 | $33.86 | $34.18 | $34.18 | 316 |
| 2022-09-09 | $32.94 | $34.46 | $32.94 | $34.46 | $34.46 | 886 |
| 2022-09-08 | $32.75 | $32.93 | $32.75 | $32.93 | $32.93 | 960 |
| 2022-09-07 | $32.88 | $33.03 | $32.48 | $33.00 | $33.00 | 1,761 |
| 2022-09-06 | $33.19 | $33.47 | $33.19 | $33.47 | $33.47 | 816 |
| 2022-09-02 | $33.77 | $33.86 | $33.34 | $33.34 | $33.34 | 2,823 |
| 2022-09-01 | $35.66 | $35.74 | $33.94 | $34.83 | $33.95 | 4,547 |
| 2022-08-31 | $36.75 | $36.75 | $36.50 | $36.50 | $35.58 | 345 |
| 2022-08-30 | $36.04 | $36.50 | $36.04 | $36.50 | $35.58 | 1,409 |
| 2022-08-29 | $36.70 | $36.70 | $36.05 | $36.05 | $35.14 | 2,276 |
| 2022-08-26 | $36.15 | $39.14 | $36.15 | $37.15 | $36.21 | 2,849 |
| 2022-08-25 | $37.58 | $37.58 | $36.79 | $37.51 | $36.56 | 3,807 |
| 2022-08-24 | $35.66 | $36.14 | $35.66 | $35.85 | $34.95 | 13,008 |
| 2022-08-23 | $33.49 | $33.70 | $33.00 | $33.33 | $32.49 | 8,445 |
| 2022-08-22 | $33.95 | $33.95 | $33.00 | $33.00 | $32.17 | 10,901 |
| 2022-08-19 | $34.84 | $34.84 | $34.03 | $34.20 | $33.34 | 6,330 |
| 2022-08-18 | $36.68 | $36.88 | $35.43 | $35.47 | $33.50 | 19,590 |
| 2022-08-17 | $36.51 | $37.35 | $36.00 | $37.35 | $35.28 | 7,246 |
| 2022-08-16 | $36.51 | $36.51 | $36.51 | $36.51 | $34.48 | 0 |
| 2022-08-15 | $36.51 | $36.51 | $36.51 | $36.51 | $34.48 | 0 |
| 2022-08-12 | $36.51 | $36.51 | $36.51 | $36.51 | $34.48 | 0 |
| 2022-08-11 | $36.51 | $36.51 | $36.51 | $36.51 | $34.48 | 395 |
| 2022-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 20 |
| 2022-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 0 |
| 2022-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 230 |
| 2022-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 1 |
| 2022-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 1 |
| 2022-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 2 |
| 2022-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 5 |
| 2022-08-01 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 60 |
| 2022-07-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 3 |
| 2022-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 2 |
| 2022-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 0 |
| 2022-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 0 |
| 2022-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 0 |
| 2022-07-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.11 | 100 |
| 2022-07-21 | $32.17 | $32.17 | $32.17 | $32.17 | $30.38 | 2,097 |
| 2022-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 0 |
| 2022-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 0 |
| 2022-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 0 |
| 2022-07-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 0 |
| 2022-07-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.34 | 0 |
| 2022-07-13 | $29.01 | $30.00 | $29.01 | $30.00 | $28.34 | 4,000 |
| 2022-07-12 | $31.24 | $31.24 | $31.24 | $31.24 | $29.51 | 0 |
| 2022-07-11 | $31.24 | $31.24 | $31.24 | $31.24 | $29.51 | 0 |
| 2022-07-08 | $31.24 | $31.24 | $31.24 | $31.24 | $29.51 | 0 |
| 2022-07-07 | $31.24 | $31.24 | $31.24 | $31.24 | $29.51 | 186 |
| 2022-07-06 | $31.13 | $31.13 | $31.13 | $31.13 | $29.40 | 0 |
| 2022-07-05 | $31.13 | $31.13 | $31.13 | $31.13 | $29.40 | 1,000 |
| 2022-07-01 | $32.40 | $32.40 | $32.40 | $32.40 | $30.60 | 0 |
| 2022-06-30 | $32.40 | $32.40 | $32.40 | $32.40 | $30.60 | 0 |
| 2022-06-29 | $32.40 | $32.40 | $32.40 | $32.40 | $30.60 | 0 |
| 2022-06-28 | $32.40 | $32.40 | $32.40 | $32.40 | $30.60 | 0 |
| 2022-06-27 | $32.40 | $32.40 | $32.40 | $32.40 | $30.60 | 2,000 |
| 2022-06-24 | $31.52 | $31.52 | $31.52 | $31.52 | $29.77 | 0 |
| 2022-06-23 | $31.52 | $31.52 | $31.52 | $31.52 | $29.77 | 0 |
| 2022-06-22 | $31.52 | $31.52 | $31.52 | $31.52 | $29.77 | 0 |
| 2022-06-21 | $31.71 | $31.71 | $31.00 | $31.52 | $29.77 | 1,305 |
| 2022-06-17 | $36.20 | $36.20 | $36.20 | $36.20 | $34.19 | 0 |
| 2022-06-16 | $36.20 | $36.20 | $36.20 | $36.20 | $34.19 | 0 |
| 2022-06-15 | $36.20 | $36.20 | $36.20 | $36.20 | $34.19 | 0 |
| 2022-06-14 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 5 |
| 2022-06-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 110 |
| 2022-06-10 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 23 |
| 2022-06-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 8 |
| 2022-06-08 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2022-06-07 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2022-06-06 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2022-06-03 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2022-06-02 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 34 |
| 2022-06-01 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 774 |
| 2022-05-31 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 129 |
| 2022-05-27 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-26 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-25 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-24 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-23 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-20 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 20 |
| 2022-05-19 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-18 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-17 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-16 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2022-05-13 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 700 |
| 2022-05-12 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 9 |
| 2022-05-11 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2022-05-10 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2022-05-09 | $38.00 | $38.00 | $35.98 | $35.98 | $35.98 | 2,750 |
| 2022-05-06 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-05-05 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-05-04 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-05-03 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 5 |
| 2022-05-02 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-04-29 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-04-28 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2022-04-27 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 100 |
| 2022-04-26 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 20 |
| 2022-04-25 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 20 |
| 2022-04-22 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 100 |
| 2022-04-21 | $43.95 | $43.95 | $43.90 | $43.90 | $43.90 | 1,500 |
| 2022-04-20 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 10 |
| 2022-04-19 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2022-04-18 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2022-04-14 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 10 |
| 2022-04-13 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 6 |
| 2022-04-12 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2022-04-11 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 0 |
| 2022-04-08 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 100 |
| 2022-04-07 | $44.54 | $44.59 | $44.54 | $44.59 | $44.59 | 2,000 |
| 2022-04-06 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-04-05 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-04-04 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-04-01 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-03-31 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-03-30 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-03-29 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-03-28 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2022-03-25 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 700 |
| 2022-03-24 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-23 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-22 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-21 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-18 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-17 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-16 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-15 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-14 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-11 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-03-10 | $38.11 | $38.11 | $37.92 | $37.92 | $37.92 | 700 |
| 2022-03-09 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-03-08 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 30 |
| 2022-03-07 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2022-03-04 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 0 |
| 2022-03-03 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 40 |
| 2022-03-02 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 0 |
| 2022-03-01 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 0 |
| 2022-02-28 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 0 |
| 2022-02-25 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 0 |
| 2022-02-24 | $36.51 | $36.51 | $36.51 | $36.51 | $36.09 | 250 |
| 2022-02-23 | $40.31 | $40.31 | $40.31 | $40.31 | $39.84 | 40 |
| 2022-02-22 | $40.31 | $40.31 | $40.31 | $40.31 | $39.84 | 0 |
| 2022-02-18 | $40.31 | $40.31 | $40.31 | $40.31 | $39.84 | 0 |
| 2022-02-17 | $40.46 | $40.46 | $40.26 | $40.31 | $39.84 | 3,500 |
| 2022-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 0 |
| 2022-02-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 16 |
| 2022-02-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 0 |
| 2022-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 0 |
| 2022-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 27 |
| 2022-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 0 |
| 2022-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.55 | 250 |
| 2022-02-07 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-02-04 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-02-03 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-02-02 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-02-01 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-01-31 | $36.01 | $36.01 | $36.01 | $36.01 | $35.59 | 0 |
| 2022-01-28 | $36.04 | $36.05 | $36.01 | $36.01 | $35.59 | 3,500 |
| 2022-01-27 | $37.67 | $37.67 | $37.67 | $37.67 | $37.23 | 0 |
| 2022-01-26 | $37.67 | $37.67 | $37.67 | $37.67 | $37.23 | 0 |
| 2022-01-25 | $37.67 | $37.67 | $37.67 | $37.67 | $37.23 | 800 |
| 2022-01-24 | $39.48 | $39.48 | $39.48 | $39.48 | $39.02 | 33 |
| 2022-01-21 | $39.48 | $39.48 | $39.48 | $39.48 | $39.02 | 0 |
| 2022-01-20 | $39.48 | $39.48 | $39.48 | $39.48 | $39.02 | 1,010 |
| 2022-01-19 | $40.71 | $40.71 | $40.71 | $40.71 | $40.24 | 2,500 |
| 2022-01-18 | $40.71 | $40.71 | $40.71 | $40.71 | $40.24 | 0 |
| 2022-01-14 | $40.52 | $40.71 | $40.52 | $40.71 | $40.24 | 2,500 |
| 2022-01-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.54 | 0 |
| 2022-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.54 | 702 |
| 2022-01-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.57 | 200 |
| 2022-01-10 | $37.00 | $37.00 | $37.00 | $37.00 | $36.57 | 0 |
| 2022-01-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.57 | 200 |
| 2022-01-06 | $37.66 | $37.66 | $37.66 | $37.66 | $37.22 | 0 |
| 2022-01-05 | $37.66 | $37.66 | $37.66 | $37.66 | $37.22 | 0 |
| 2022-01-04 | $37.66 | $37.66 | $37.66 | $37.66 | $37.22 | 0 |
| 2022-01-03 | $37.66 | $37.66 | $37.66 | $37.66 | $37.22 | 0 |
| 2021-12-31 | $37.90 | $37.90 | $37.90 | $37.90 | $37.46 | 1,000 |
| 2021-12-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.46 | 0 |
| 2021-12-29 | $37.90 | $37.90 | $37.90 | $37.90 | $37.46 | 1,000 |
| 2021-12-28 | $34.97 | $34.97 | $34.97 | $34.97 | $34.56 | 76 |
| 2021-12-27 | $34.97 | $34.97 | $34.97 | $34.97 | $34.56 | 0 |
| 2021-12-23 | $34.97 | $34.97 | $34.97 | $34.97 | $34.56 | 44 |
| 2021-12-22 | $34.97 | $34.97 | $34.97 | $34.97 | $34.56 | 100 |
| 2021-12-21 | $35.97 | $35.97 | $35.97 | $35.97 | $35.55 | 0 |
| 2021-12-20 | $35.97 | $35.97 | $35.97 | $35.97 | $35.55 | 0 |
| 2021-12-17 | $35.97 | $35.97 | $35.97 | $35.97 | $35.55 | 500 |
| 2021-12-16 | $35.55 | $35.55 | $35.32 | $35.32 | $34.91 | 400 |
| 2021-12-15 | $34.81 | $34.81 | $34.81 | $34.81 | $34.41 | 0 |
| 2021-12-14 | $34.08 | $34.81 | $34.08 | $34.81 | $34.41 | 2,200 |
| 2021-12-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 0 |
| 2021-12-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 0 |
| 2021-12-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 0 |
| 2021-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 0 |
| 2021-12-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 0 |
| 2021-12-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.15 | 1,000 |
| 2021-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.65 | 100 |
| 2021-12-02 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 50 |
| 2021-12-01 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-29 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-26 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-24 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-23 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-22 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-19 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 0 |
| 2021-11-18 | $30.04 | $30.24 | $30.04 | $30.04 | $29.69 | 13,001 |
| 2021-11-17 | $31.42 | $31.42 | $31.42 | $31.42 | $31.05 | 0 |
| 2021-11-16 | $31.42 | $31.42 | $31.42 | $31.42 | $31.05 | 100 |
| 2021-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.62 | 0 |
| 2021-11-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.62 | 0 |
| 2021-11-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.62 | 0 |
| 2021-11-10 | $33.38 | $33.38 | $33.00 | $33.00 | $32.62 | 3,000 |
| 2021-11-09 | $33.18 | $33.18 | $33.18 | $33.18 | $32.79 | 0 |
| 2021-11-08 | $33.18 | $33.18 | $33.18 | $33.18 | $32.79 | 0 |
| 2021-11-05 | $33.18 | $33.18 | $33.18 | $33.18 | $32.79 | 0 |
| 2021-11-04 | $33.18 | $33.18 | $33.18 | $33.18 | $32.79 | 1,000 |
| 2021-11-03 | $33.82 | $33.82 | $33.82 | $33.82 | $33.43 | 1,000 |
| 2021-11-02 | $35.00 | $35.00 | $34.61 | $34.61 | $34.21 | 800 |
| 2021-11-01 | $36.31 | $36.31 | $36.31 | $36.31 | $35.89 | 10 |
| 2021-10-29 | $36.31 | $36.31 | $36.31 | $36.31 | $35.89 | 800 |
| 2021-10-28 | $36.31 | $36.31 | $36.31 | $36.31 | $35.89 | 0 |
| 2021-10-27 | $36.31 | $36.31 | $36.31 | $36.31 | $35.89 | 0 |
| 2021-10-26 | $36.31 | $36.31 | $36.31 | $36.31 | $35.89 | 0 |
| 2021-10-25 | $36.46 | $36.46 | $36.31 | $36.31 | $35.89 | 3,300 |
| 2021-10-22 | $35.76 | $35.76 | $35.76 | $35.76 | $35.34 | 0 |
| 2021-10-21 | $35.76 | $35.76 | $35.76 | $35.76 | $35.34 | 0 |
| 2021-10-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.34 | 0 |
| 2021-10-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.34 | 0 |
| 2021-10-18 | $35.76 | $35.76 | $35.76 | $35.76 | $35.34 | 2,776 |
| 2021-10-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.60 | 0 |
| 2021-10-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.60 | 1,800 |
| 2021-10-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.51 | 0 |
| 2021-10-12 | $34.95 | $34.95 | $34.92 | $34.92 | $34.51 | 3,700 |
| 2021-10-11 | $35.20 | $35.20 | $35.20 | $35.20 | $34.79 | 100 |
| 2021-10-08 | $33.53 | $33.53 | $33.53 | $33.53 | $33.14 | 1,000 |
| 2021-10-07 | $33.18 | $33.18 | $33.18 | $33.18 | $32.79 | 1,180 |
| 2021-10-06 | $32.68 | $32.68 | $32.68 | $32.68 | $32.30 | 0 |
| 2021-10-05 | $32.68 | $32.68 | $32.68 | $32.68 | $32.30 | 0 |
| 2021-10-04 | $32.68 | $32.68 | $32.68 | $32.68 | $32.30 | 800 |
| 2021-10-01 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-30 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-29 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 2 |
| 2021-09-28 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-27 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-24 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-23 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-22 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-21 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-20 | $34.85 | $34.85 | $34.85 | $34.85 | $34.45 | 0 |
| 2021-09-17 | $36.04 | $36.04 | $34.85 | $34.85 | $34.45 | 650 |
| 2021-09-16 | $38.14 | $38.14 | $38.14 | $38.14 | $37.70 | 0 |
| 2021-09-15 | $38.14 | $38.14 | $38.14 | $38.14 | $37.70 | 100 |
| 2021-09-14 | $37.17 | $37.17 | $37.17 | $37.17 | $36.74 | 0 |
| 2021-09-13 | $37.17 | $37.17 | $37.17 | $37.17 | $36.74 | 200 |
| 2021-09-10 | $35.23 | $35.23 | $35.23 | $35.23 | $34.82 | 0 |
| 2021-09-09 | $35.23 | $35.23 | $35.23 | $35.23 | $34.82 | 0 |
| 2021-09-08 | $35.23 | $35.23 | $35.23 | $35.23 | $34.82 | 150 |
| 2021-09-07 | $35.23 | $35.23 | $35.23 | $35.23 | $34.82 | 0 |
| 2021-09-03 | $35.23 | $35.23 | $35.23 | $35.23 | $34.82 | 0 |
| 2021-09-02 | $35.23 | $35.23 | $35.23 | $35.23 | $34.40 | 51 |
| 2021-09-01 | $35.23 | $35.23 | $35.23 | $35.23 | $34.40 | 150 |
| 2021-08-31 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 6 |
| 2021-08-30 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 75 |
| 2021-08-27 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 263 |
| 2021-08-26 | $33.43 | $33.43 | $33.41 | $33.41 | $32.62 | 1,348 |
| 2021-08-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2021-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2021-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 1,000 |
| 2021-08-20 | $32.69 | $32.69 | $32.69 | $32.69 | $31.92 | 0 |
| 2021-08-19 | $32.69 | $32.69 | $32.69 | $32.69 | $31.92 | 0 |
| 2021-08-18 | $32.69 | $32.69 | $32.69 | $32.69 | $31.92 | 0 |
| 2021-08-17 | $32.69 | $32.69 | $32.69 | $32.69 | $31.92 | 150 |
| 2021-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.15 | 0 |
| 2021-08-13 | $36.00 | $36.00 | $36.00 | $36.00 | $35.15 | 0 |
| 2021-08-12 | $36.00 | $36.00 | $36.00 | $36.00 | $35.15 | 0 |
| 2021-08-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.15 | 0 |
| 2021-08-10 | $35.51 | $36.00 | $35.30 | $36.00 | $35.15 | 900 |
| 2021-08-09 | $36.30 | $36.30 | $36.30 | $36.30 | $35.44 | 0 |
| 2021-08-06 | $36.30 | $36.30 | $36.30 | $36.30 | $35.44 | 50 |
| 2021-08-05 | $36.30 | $36.30 | $36.30 | $36.30 | $35.44 | 0 |
| 2021-08-04 | $36.30 | $36.30 | $36.30 | $36.30 | $35.44 | 0 |
| 2021-08-03 | $36.30 | $36.30 | $36.30 | $36.30 | $35.44 | 0 |
| 2021-08-02 | $36.65 | $36.65 | $36.30 | $36.30 | $35.44 | 400 |
| 2021-07-30 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-29 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-28 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-27 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-26 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-23 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 25 |
| 2021-07-22 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-21 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-20 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-19 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-16 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-15 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-14 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-13 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-12 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-09 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-08 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-07 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-07-06 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 1 |
| 2021-07-02 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 10 |
| 2021-07-01 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 19 |
| 2021-06-30 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 25 |
| 2021-06-29 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-28 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 30 |
| 2021-06-25 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-24 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-23 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-22 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-21 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-18 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 1 |
| 2021-06-17 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-16 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-15 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-14 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-11 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 30 |
| 2021-06-10 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-09 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-08 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-07 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-04 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-03 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-02 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-06-01 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-28 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 35 |
| 2021-05-27 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-26 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 32 |
| 2021-05-25 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-24 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 15 |
| 2021-05-21 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-20 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-19 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-18 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 0 |
| 2021-05-17 | $32.06 | $32.06 | $32.06 | $32.06 | $31.30 | 117 |
| 2021-05-14 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-13 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-12 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-11 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-10 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-07 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 10 |
| 2021-05-06 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-05 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-04 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-05-03 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-30 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-29 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-28 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-27 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-26 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 0 |
| 2021-04-23 | $28.38 | $28.38 | $28.38 | $28.38 | $27.71 | 140 |
| 2021-04-22 | $29.25 | $29.25 | $29.25 | $29.25 | $28.56 | 50 |
| 2021-04-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.56 | 0 |
| 2021-04-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.56 | 0 |
| 2021-04-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.56 | 200 |
| 2021-04-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-12 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-09 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 1 |
| 2021-04-08 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-07 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-06 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-04-01 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-31 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-30 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-29 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-25 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-24 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 2 |
| 2021-03-22 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-19 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 76 |
| 2021-03-18 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 0 |
| 2021-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 90 |
| 2021-03-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.56 | 1,991 |
| 2021-03-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.17 | 10 |
| 2021-03-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.17 | 100 |
| 2021-03-11 | $29.60 | $29.60 | $29.60 | $29.60 | $28.90 | 133 |
| 2021-03-10 | $29.60 | $29.60 | $29.60 | $29.60 | $28.90 | 0 |
| 2021-03-09 | $29.60 | $29.60 | $29.60 | $29.60 | $28.90 | 0 |
| 2021-03-08 | $29.60 | $29.60 | $29.60 | $29.60 | $28.90 | 70 |
| 2021-03-05 | $29.60 | $29.60 | $29.60 | $29.60 | $28.83 | 40 |
| 2021-03-04 | $29.60 | $29.60 | $29.60 | $29.60 | $28.83 | 1 |
| 2021-03-03 | $29.60 | $29.60 | $29.60 | $29.60 | $28.83 | 86 |
| 2021-03-02 | $29.60 | $29.60 | $29.60 | $29.60 | $28.83 | 1 |
| 2021-03-01 | $29.60 | $29.60 | $29.60 | $29.60 | $28.83 | 140 |
| 2021-02-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.11 | 0 |
| 2021-02-25 | $29.89 | $29.89 | $29.89 | $29.89 | $29.11 | 0 |
| 2021-02-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 2 |
| 2021-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 2 |
| 2021-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 2 |
| 2021-02-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 10 |
| 2021-02-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 9 |
| 2021-02-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 0 |
| 2021-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 9 |
| 2021-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 50 |
| 2021-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 0 |
| 2021-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 0 |
| 2021-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 102 |
| 2021-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 0 |
| 2021-02-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.84 | 102 |
| 2021-02-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-02-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-02-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-02-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-01-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-01-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 0 |
| 2021-01-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.09 | 188 |
| 2021-01-26 | $27.22 | $27.22 | $27.22 | $27.22 | $26.51 | 0 |
| 2021-01-25 | $27.22 | $27.22 | $27.22 | $27.22 | $26.51 | 0 |
| 2021-01-22 | $27.22 | $27.22 | $27.22 | $27.22 | $26.51 | 200 |
| 2021-01-21 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 50 |
| 2021-01-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 0 |
| 2021-01-19 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 11 |
| 2021-01-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 1 |
| 2021-01-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 0 |
| 2021-01-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 0 |
| 2021-01-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 0 |
| 2021-01-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 2 |
| 2021-01-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 100 |
| 2021-01-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2021-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2021-01-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 85 |
| 2021-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 10 |
| 2020-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 10 |
| 2020-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 68 |
| 2020-12-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 0 |
| 2020-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 5 |
| 2020-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 20 |
| 2020-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.45 | 50 |
| 2020-12-10 | $21.68 | $21.68 | $20.30 | $21.00 | $20.45 | 580 |
| 2020-12-09 | $21.61 | $21.61 | $21.61 | $21.61 | $21.05 | 20 |
| 2020-12-08 | $20.50 | $21.61 | $20.50 | $21.61 | $21.05 | 301 |
| 2020-12-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 51 |
| 2020-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-12-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 0 |
| 2020-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.14 | 700 |
| 2020-11-27 | $31.58 | $31.58 | $31.58 | $31.58 | $30.76 | 0 |
| 2020-11-25 | $31.58 | $31.58 | $31.58 | $31.58 | $30.76 | 0 |
| 2020-11-24 | $31.50 | $31.58 | $31.50 | $31.58 | $30.76 | 350 |
| 2020-11-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.22 | 500 |
| 2020-11-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 44 |
| 2020-11-19 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-16 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-13 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.80 | 0 |
| 2020-11-11 | $20.33 | $20.33 | $20.26 | $20.33 | $19.80 | 404 |
| 2020-11-10 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-11-09 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-11-06 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-11-05 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-11-04 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-11-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 6 |
| 2020-11-02 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-10-30 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-10-29 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-10-28 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 10 |
| 2020-10-27 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-10-26 | $20.15 | $20.15 | $20.15 | $20.15 | $19.63 | 0 |
| 2020-10-23 | $20.15 | $22.15 | $20.15 | $20.15 | $19.63 | 304 |
| 2020-10-22 | $35.62 | $35.62 | $35.62 | $35.62 | $34.69 | 100 |
| 2020-10-21 | $34.44 | $34.44 | $34.44 | $34.44 | $33.55 | 100 |
| 2020-10-20 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-19 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-16 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-15 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-14 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-13 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-12 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-09 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 30 |
| 2020-10-08 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-07 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-06 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-05 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-02 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-10-01 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 0 |
| 2020-09-30 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 7 |
| 2020-09-29 | $32.66 | $32.66 | $32.66 | $32.66 | $31.81 | 845 |
| 2020-09-28 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 1 |
| 2020-09-25 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-24 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-23 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 1 |
| 2020-09-22 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-21 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 1 |
| 2020-09-18 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 4 |
| 2020-09-17 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-16 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-15 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-14 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-11 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-10 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-09 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-08 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 3 |
| 2020-09-04 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-03 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-02 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-09-01 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 1 |
| 2020-08-31 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-28 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-27 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-26 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-25 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-24 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-21 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-20 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 0 |
| 2020-08-19 | $35.99 | $35.99 | $35.99 | $35.99 | $35.06 | 160 |
| 2020-08-18 | $35.11 | $35.11 | $35.11 | $35.11 | $34.20 | 20 |
| 2020-08-17 | $35.11 | $35.11 | $35.11 | $35.11 | $34.20 | 0 |
| 2020-08-14 | $35.11 | $35.11 | $35.11 | $35.11 | $34.20 | 0 |
| 2020-08-13 | $35.11 | $35.11 | $35.11 | $35.11 | $34.20 | 500 |
| 2020-08-12 | $34.28 | $34.28 | $34.28 | $34.28 | $33.39 | 0 |
| 2020-08-11 | $34.28 | $34.28 | $34.28 | $34.28 | $33.39 | 375 |
| 2020-08-10 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 0 |
| 2020-08-07 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 0 |
| 2020-08-06 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 25 |
| 2020-08-05 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 1 |
| 2020-08-04 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 10 |
| 2020-08-03 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 0 |
| 2020-07-31 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 0 |
| 2020-07-30 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 1 |
| 2020-07-29 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 10 |
| 2020-07-28 | $34.04 | $34.04 | $34.04 | $34.04 | $33.16 | 750 |
| 2020-07-27 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-24 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 40 |
| 2020-07-23 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 46 |
| 2020-07-22 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-21 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-20 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-17 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-16 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-15 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 46 |
| 2020-07-14 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-13 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-10 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 40 |
| 2020-07-09 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-08 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-07 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 0 |
| 2020-07-06 | $31.34 | $31.34 | $31.34 | $31.34 | $30.53 | 355 |
| 2020-07-02 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-07-01 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-30 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-29 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-25 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 31 |
| 2020-06-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 2 |
| 2020-06-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.23 | 0 |
| 2020-06-18 | $28.99 | $28.99 | $28.98 | $28.98 | $28.23 | 306 |
| 2020-06-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-16 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-15 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-12 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-11 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-09 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 30 |
| 2020-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 23 |
| 2020-06-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-03 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 17 |
| 2020-06-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-06-01 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 60 |
| 2020-05-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 72 |
| 2020-05-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-05-26 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-05-22 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 50 |
| 2020-05-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-05-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2020-05-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 100 |
| 2020-05-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.51 | 0 |
| 2020-05-15 | $24.14 | $24.14 | $24.14 | $24.14 | $23.51 | 172 |
| 2020-05-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 0 |
| 2020-05-13 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 0 |
| 2020-05-12 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 0 |
| 2020-05-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 10 |
| 2020-05-08 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 0 |
| 2020-05-07 | $24.33 | $24.33 | $24.33 | $24.33 | $23.70 | 100 |
| 2020-05-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.07 | 0 |
| 2020-05-05 | $23.69 | $23.69 | $23.69 | $23.69 | $23.07 | 200 |
| 2020-05-04 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-05-01 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-30 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-29 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-28 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-27 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-24 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-23 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-22 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-21 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 90 |
| 2020-04-20 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-17 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-16 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-15 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-14 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-13 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-09 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 0 |
| 2020-04-08 | $21.53 | $21.53 | $21.53 | $21.53 | $20.97 | 110 |
| 2020-04-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 300 |
| 2020-04-06 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-04-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-04-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-30 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-27 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-26 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-25 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-24 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-23 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-20 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-17 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 38 |
| 2020-03-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 0 |
| 2020-03-11 | $26.01 | $26.01 | $26.01 | $26.01 | $25.33 | 250 |
| 2020-03-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.60 | 0 |
| 2020-03-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.60 | 200 |
| 2020-03-06 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2020-03-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2020-03-04 | $26.48 | $26.48 | $26.48 | $26.48 | $25.79 | 0 |
| 2020-03-03 | $26.48 | $26.48 | $26.48 | $26.48 | $25.57 | 0 |
| 2020-03-02 | $26.48 | $26.48 | $26.48 | $26.48 | $25.57 | 100 |
| 2020-02-28 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-27 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 15 |
| 2020-02-26 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-25 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 50 |
| 2020-02-24 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-21 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-20 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-19 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-18 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 31 |
| 2020-02-14 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-13 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-12 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-11 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-10 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-07 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-06 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-05 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 60 |
| 2020-02-04 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-02-03 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-01-31 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-01-29 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-01-28 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 0 |
| 2020-01-27 | $31.89 | $31.89 | $31.89 | $31.89 | $30.79 | 175 |
| 2020-01-24 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2020-01-23 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 200 |
| 2020-01-22 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-21 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-17 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-16 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-15 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-14 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 0 |
| 2020-01-13 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 90 |
| 2020-01-10 | $31.63 | $31.63 | $31.63 | $31.63 | $30.54 | 293 |
| 2020-01-09 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 10 |
| 2020-01-08 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2020-01-07 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2020-01-06 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2020-01-03 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 1 |
| 2020-01-02 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-31 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-30 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 2 |
| 2019-12-27 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 23 |
| 2019-12-26 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-24 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-23 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-20 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 22 |
| 2019-12-19 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 2 |
| 2019-12-18 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-17 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 1 |
| 2019-12-16 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-13 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 0 |
| 2019-12-12 | $31.44 | $31.44 | $31.44 | $31.44 | $30.36 | 407 |
| 2019-12-11 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-10 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-09 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-06 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-05 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-04 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 0 |
| 2019-12-03 | $31.31 | $31.31 | $31.31 | $31.31 | $30.23 | 290 |
| 2019-12-02 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 31 |
| 2019-11-29 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-27 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 50 |
| 2019-11-26 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-25 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-22 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-21 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-20 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2019-11-19 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 100 |
| 2019-11-18 | $31.09 | $31.09 | $31.09 | $31.09 | $30.02 | 0 |
| 2019-11-15 | $31.09 | $31.09 | $31.09 | $31.09 | $30.02 | 0 |
| 2019-11-14 | $31.09 | $31.09 | $31.09 | $31.09 | $30.02 | 150 |
| 2019-11-13 | $30.95 | $30.95 | $30.95 | $30.95 | $29.88 | 200 |
| 2019-11-12 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-11 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-08 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-07 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-06 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-05 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-11-04 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 50 |
| 2019-11-01 | $31.91 | $31.91 | $31.91 | $31.91 | $30.81 | 0 |
| 2019-10-31 | $32.16 | $32.16 | $31.91 | $31.91 | $30.81 | 260 |
| 2019-10-30 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-29 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-28 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-25 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-24 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-23 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-22 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-21 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-18 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-17 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-16 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 0 |
| 2019-10-14 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 200 |
| 2019-10-11 | $26.06 | $26.06 | $26.06 | $26.06 | $25.16 | 0 |
| 2019-10-10 | $26.06 | $26.06 | $26.06 | $26.06 | $25.16 | 0 |
| 2019-10-09 | $26.06 | $26.06 | $26.06 | $26.06 | $25.16 | 2 |
| 2019-10-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.16 | 300 |
| 2019-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 0 |
| 2019-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.10 | 101 |
| 2019-09-19 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-18 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-17 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-16 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-13 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-12 | $24.27 | $24.27 | $24.27 | $24.27 | $23.43 | 0 |
| 2019-09-11 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-10 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-09 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-06 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-05 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-04 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-09-03 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2019-08-30 | $24.42 | $24.42 | $24.42 | $24.42 | $23.44 | 0 |
| 2019-08-29 | $24.42 | $24.42 | $24.42 | $24.42 | $23.44 | 0 |
| 2019-08-28 | $24.42 | $24.42 | $24.42 | $24.42 | $23.44 | 0 |
| 2019-08-27 | $24.42 | $24.42 | $24.42 | $24.42 | $23.44 | 0 |
| 2019-08-26 | $24.42 | $24.42 | $24.42 | $24.42 | $23.44 | 300 |
| 2019-08-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.94 | 1,250 |
| 2019-08-22 | $28.67 | $28.67 | $28.67 | $28.67 | $27.51 | 0 |
| 2019-08-21 | $28.67 | $28.67 | $28.67 | $28.67 | $27.51 | 0 |
| 2019-08-20 | $28.67 | $28.67 | $28.67 | $28.67 | $27.51 | 50 |
| 2019-08-19 | $28.67 | $28.67 | $28.67 | $28.67 | $27.51 | 20 |
| 2019-08-15 | $28.67 | $28.67 | $28.67 | $28.67 | $27.51 | 100 |
| 2019-08-14 | $29.25 | $29.25 | $29.25 | $29.25 | $28.07 | 100 |
| 2019-08-13 | $29.25 | $29.25 | $29.25 | $29.25 | $28.07 | 100 |
| 2019-08-12 | $29.25 | $29.25 | $29.25 | $29.25 | $28.07 | 36 |
| 2019-08-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.07 | 113 |
| 2019-08-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.21 | 27 |
| 2019-08-07 | $28.53 | $28.53 | $28.35 | $28.35 | $27.21 | 772 |
| 2019-08-06 | $29.42 | $29.42 | $29.11 | $29.11 | $27.94 | 1,386 |
| 2019-08-05 | $31.88 | $31.88 | $31.88 | $31.88 | $30.59 | 300 |
| 2019-08-02 | $31.88 | $31.88 | $31.88 | $31.88 | $30.59 | 300 |
| 2019-08-01 | $31.88 | $31.88 | $31.88 | $31.88 | $30.59 | 337 |
| 2019-07-31 | $31.79 | $31.79 | $31.79 | $31.79 | $30.51 | 300 |
| 2019-07-30 | $31.79 | $31.79 | $31.79 | $31.79 | $30.51 | 300 |
| 2019-07-29 | $31.79 | $31.79 | $31.79 | $31.79 | $30.51 | 300 |
| 2019-07-26 | $31.79 | $31.79 | $31.79 | $31.79 | $30.51 | 307 |
| 2019-07-25 | $34.47 | $34.47 | $34.47 | $34.47 | $33.08 | 50 |
| 2019-07-24 | $34.47 | $34.47 | $34.47 | $34.47 | $33.08 | 1,050 |
| 2019-07-23 | $38.73 | $38.73 | $38.73 | $38.73 | $37.17 | 0 |
| 2019-07-22 | $38.73 | $38.73 | $38.73 | $38.73 | $37.17 | 50 |
| 2019-07-19 | $38.73 | $38.73 | $38.73 | $38.73 | $37.17 | 101 |
| 2019-07-18 | $37.95 | $37.95 | $37.95 | $37.95 | $36.42 | 0 |
| 2019-07-17 | $37.95 | $37.95 | $37.95 | $37.95 | $36.42 | 0 |
| 2019-07-16 | $37.95 | $37.95 | $37.95 | $37.95 | $36.42 | 0 |
| 2019-07-15 | $37.95 | $37.95 | $37.95 | $37.95 | $36.42 | 316 |
| 2019-07-12 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-11 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-10 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-09 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-08 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 1 |
| 2019-07-05 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-03 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-02 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-07-01 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-06-28 | $38.00 | $38.00 | $38.00 | $38.00 | $36.47 | 0 |
| 2019-06-27 | $37.96 | $38.00 | $37.96 | $38.00 | $36.47 | 6,200 |
| 2019-06-26 | $38.03 | $38.09 | $38.03 | $38.09 | $36.55 | 310 |
| 2019-06-25 | $37.00 | $37.00 | $37.00 | $37.00 | $35.51 | 0 |
| 2019-06-24 | $37.00 | $37.00 | $37.00 | $37.00 | $35.51 | 0 |
| 2019-06-21 | $37.00 | $37.00 | $37.00 | $37.00 | $35.51 | 200 |
| 2019-06-20 | $37.15 | $37.18 | $37.15 | $37.18 | $35.68 | 400 |
| 2019-06-19 | $36.64 | $36.68 | $36.64 | $36.68 | $35.20 | 428 |
| 2019-06-18 | $36.38 | $36.38 | $36.38 | $36.38 | $34.91 | 22 |
| 2019-06-17 | $36.38 | $36.38 | $36.38 | $36.38 | $34.91 | 46 |
| 2019-06-14 | $36.18 | $36.38 | $36.18 | $36.38 | $34.91 | 1,370 |
| 2019-06-13 | $35.51 | $35.51 | $35.51 | $35.51 | $34.08 | 300 |
| 2019-06-12 | $35.49 | $35.49 | $35.49 | $35.49 | $34.06 | 30 |
| 2019-06-11 | $35.49 | $35.49 | $35.49 | $35.49 | $34.06 | 400 |
| 2019-06-10 | $34.21 | $34.21 | $34.20 | $34.20 | $32.82 | 5,652 |
| 2019-06-07 | $34.27 | $34.27 | $34.27 | $34.27 | $32.89 | 539 |
| 2019-06-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.15 | 0 |
| 2019-06-05 | $33.34 | $33.50 | $33.34 | $33.50 | $32.15 | 268 |
| 2019-06-04 | $33.13 | $33.13 | $33.13 | $33.13 | $31.79 | 100 |
| 2019-06-03 | $33.36 | $33.36 | $33.36 | $33.36 | $32.01 | 122 |
| 2019-05-31 | $34.14 | $34.14 | $33.50 | $33.50 | $32.15 | 1,050 |
| 2019-05-30 | $34.58 | $34.58 | $34.07 | $34.40 | $33.01 | 4,953 |
| 2019-05-29 | $33.64 | $33.64 | $33.64 | $33.64 | $32.28 | 842 |
| 2019-05-28 | $33.24 | $33.24 | $33.24 | $33.24 | $31.90 | 201 |
| 2019-05-24 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 82 |
| 2019-05-23 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 82 |
| 2019-05-22 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 40 |
| 2019-05-21 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 14 |
| 2019-05-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 0 |
| 2019-05-17 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 0 |
| 2019-05-16 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 0 |
| 2019-05-15 | $29.57 | $29.57 | $29.57 | $29.57 | $28.38 | 293 |
| 2019-05-14 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 10 |
| 2019-05-13 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-10 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-09 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-08 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-07 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-06 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-03 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-02 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-05-01 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-04-30 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-04-29 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 0 |
| 2019-04-25 | $31.72 | $31.72 | $31.72 | $31.72 | $30.44 | 100 |
| 2019-04-24 | $31.87 | $31.87 | $31.87 | $31.87 | $30.58 | 100 |
| 2019-04-23 | $33.26 | $33.26 | $33.26 | $33.26 | $31.92 | 200 |
| 2019-04-22 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-18 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-17 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-16 | $30.10 | $30.10 | $30.10 | $30.10 | $28.88 | 15 |
| 2019-04-15 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-12 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-11 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-10 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-09 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-05 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-04 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-03 | $30.10 | $30.10 | $30.10 | $30.10 | $28.88 | 51 |
| 2019-04-02 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-04-01 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-29 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-28 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-27 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-26 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-25 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-22 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-21 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-20 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-18 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-14 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-13 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-12 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-11 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-07 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-06 | $30.72 | $30.72 | $30.72 | $30.72 | $29.48 | 0 |
| 2019-03-05 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 10 |
| 2019-03-04 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 30 |
| 2019-03-01 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-28 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-27 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-26 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-20 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-15 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-14 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 2 |
| 2019-02-13 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-12 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-11 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-08 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-07 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-06 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-05 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-04 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 0 |
| 2019-02-01 | $30.72 | $30.72 | $30.72 | $30.72 | $28.90 | 101 |
| 2019-01-31 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-29 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-28 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-24 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
| 2019-01-23 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 314 |
| 2019-01-18 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-17 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-16 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-15 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-14 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-11 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-10 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-09 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-08 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-07 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-04 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2019-01-03 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 15 |
| 2018-12-27 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-26 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-24 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-20 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-18 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-14 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-13 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-12 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-11 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-10 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-07 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-04 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-12-03 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-30 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-29 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-28 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-27 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-26 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-21 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-20 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-19 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-16 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-15 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 2 |
| 2018-11-14 | $30.39 | $30.39 | $30.39 | $30.39 | $28.59 | 0 |
| 2018-11-13 | $30.40 | $30.40 | $30.39 | $30.39 | $28.59 | 400 |
| 2018-11-12 | $32.86 | $32.86 | $32.86 | $32.86 | $30.91 | 0 |
| 2018-11-09 | $32.86 | $32.86 | $32.86 | $32.86 | $30.91 | 0 |
| 2018-11-08 | $32.86 | $32.86 | $32.86 | $32.86 | $30.91 | 8 |
| 2018-11-07 | $32.86 | $32.86 | $32.86 | $32.86 | $30.91 | 150 |
| 2018-11-06 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-11-05 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-11-02 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-11-01 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-31 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-30 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-29 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-26 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-25 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-24 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-23 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 20 |
| 2018-10-22 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-19 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-18 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-17 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-16 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 11 |
| 2018-10-15 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-12 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-11 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-10 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-09 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-08 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-05 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-04 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-03 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-02 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-10-01 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-28 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 10 |
| 2018-09-27 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-26 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-25 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-24 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-21 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 0 |
| 2018-09-20 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 11 |
| 2018-09-19 | $35.08 | $35.08 | $35.08 | $35.08 | $33.00 | 100 |
| 2018-09-18 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 10 |
| 2018-09-17 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-14 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-13 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-12 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-11 | $35.23 | $35.23 | $35.23 | $35.23 | $33.14 | 51 |
| 2018-09-10 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 1 |
| 2018-09-07 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-06 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-09-05 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 117 |
| 2018-09-04 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-08-31 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-08-30 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-08-29 | $35.55 | $35.55 | $35.55 | $35.55 | $33.44 | 0 |
| 2018-08-28 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-27 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-24 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-23 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-22 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-21 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 0 |
| 2018-08-20 | $35.55 | $35.55 | $35.55 | $35.55 | $33.14 | 100 |
| 2018-08-17 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-08-16 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-08-15 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-08-14 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-08-13 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 10 |
| 2018-08-10 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-08-09 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 100 |
| 2018-08-08 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 0 |
| 2018-08-07 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 0 |
| 2018-08-06 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 0 |
| 2018-08-03 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 0 |
| 2018-08-02 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 0 |
| 2018-08-01 | $42.45 | $42.45 | $42.45 | $42.45 | $39.57 | 200 |
| 2018-07-31 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-30 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-27 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-26 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-25 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-24 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 12 |
| 2018-07-23 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-20 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-19 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-18 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-17 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-16 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-13 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-12 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-11 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-10 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-09 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-06 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-05 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-03 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-07-02 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 0 |
| 2018-06-29 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 10 |
| 2018-06-28 | $40.66 | $40.66 | $40.66 | $40.66 | $37.90 | 200 |
| 2018-06-27 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-06-26 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-06-25 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 0 |
| 2018-06-22 | $41.89 | $41.89 | $41.89 | $41.89 | $39.05 | 186 |
| 2018-06-21 | $42.99 | $42.99 | $42.99 | $42.99 | $40.08 | 0 |
| 2018-06-20 | $42.99 | $42.99 | $42.99 | $42.99 | $40.08 | 0 |
| 2018-06-19 | $42.99 | $42.99 | $42.99 | $42.99 | $40.08 | 0 |
| 2018-06-18 | $42.99 | $42.99 | $42.99 | $42.99 | $40.08 | 500 |
| 2018-06-15 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-14 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-13 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 10 |
| 2018-06-12 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 48 |
| 2018-06-11 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-08 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-07 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 3 |
| 2018-06-06 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-05 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-04 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-06-01 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-31 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-30 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-29 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-25 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-24 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-23 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-22 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-21 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-18 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 0 |
| 2018-05-17 | $45.52 | $45.52 | $45.52 | $45.52 | $42.43 | 300 |
| 2018-05-16 | $45.91 | $45.91 | $45.91 | $45.91 | $42.80 | 0 |
| 2018-05-15 | $45.91 | $45.91 | $45.91 | $45.91 | $42.80 | 0 |
| 2018-05-14 | $45.91 | $45.91 | $45.91 | $45.91 | $42.80 | 0 |
| 2018-05-11 | $45.91 | $45.91 | $45.91 | $45.91 | $42.80 | 285 |
| 2018-05-10 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-09 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-08 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-07 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-04 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-03 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 45 |
| 2018-05-02 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-05-01 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-04-30 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-04-27 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 5 |
| 2018-04-26 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-04-25 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-04-24 | $44.66 | $44.66 | $44.66 | $44.66 | $41.63 | 0 |
| 2018-04-23 | $44.76 | $44.76 | $44.66 | $44.66 | $41.63 | 300 |
| 2018-04-20 | $46.33 | $46.33 | $46.33 | $46.33 | $43.19 | 0 |
| 2018-04-19 | $46.33 | $46.33 | $46.33 | $46.33 | $43.19 | 0 |
| 2018-04-18 | $46.33 | $46.33 | $46.33 | $46.33 | $43.19 | 400 |
| 2018-04-17 | $45.30 | $45.30 | $45.30 | $45.30 | $42.23 | 0 |
| 2018-04-16 | $44.21 | $45.30 | $44.21 | $45.30 | $42.23 | 223 |
| 2018-04-13 | $43.76 | $43.76 | $43.76 | $43.76 | $40.79 | 300 |
| 2018-04-12 | $41.64 | $41.64 | $41.64 | $41.64 | $38.82 | 100 |
| 2018-04-11 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 0 |
| 2018-04-10 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 0 |
| 2018-04-09 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 0 |
| 2018-04-06 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 5 |
| 2018-04-05 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 0 |
| 2018-04-04 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 0 |
| 2018-04-03 | $40.49 | $40.49 | $40.49 | $40.49 | $37.74 | 100 |
| 2018-04-02 | $40.19 | $40.19 | $40.19 | $40.19 | $37.47 | 500 |
| 2018-03-29 | $43.76 | $43.76 | $43.76 | $43.76 | $40.79 | 0 |
| 2018-03-28 | $43.76 | $43.76 | $43.76 | $43.76 | $40.79 | 0 |
| 2018-03-27 | $43.76 | $43.76 | $43.76 | $43.76 | $40.79 | 0 |
| 2018-03-26 | $42.83 | $42.83 | $42.83 | $42.83 | $39.93 | 36 |
| 2018-03-23 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-22 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-21 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 30 |
| 2018-03-20 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-19 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 6 |
| 2018-03-16 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-15 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-14 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-13 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 25 |
| 2018-03-12 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-09 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 0 |
| 2018-03-08 | $43.76 | $43.76 | $43.76 | $43.76 | $39.93 | 100 |
| 2018-03-07 | $39.90 | $39.90 | $39.90 | $39.90 | $36.41 | 0 |
| 2018-03-06 | $39.90 | $39.90 | $39.90 | $39.90 | $36.41 | 0 |
| 2018-03-05 | $39.90 | $39.90 | $39.90 | $39.90 | $36.41 | 0 |
| 2018-03-02 | $39.90 | $39.90 | $39.90 | $39.90 | $36.41 | 0 |
| 2018-03-01 | $39.90 | $39.90 | $39.90 | $39.90 | $36.41 | 0 |
| 2018-02-28 | $39.93 | $39.93 | $39.90 | $39.90 | $36.41 | 200 |
| 2018-02-27 | $40.87 | $40.87 | $40.87 | $40.87 | $37.29 | 200 |
| 2018-02-26 | $39.69 | $39.69 | $39.69 | $39.69 | $36.22 | 100 |
| 2018-02-23 | $37.57 | $37.57 | $37.57 | $37.57 | $34.28 | 0 |
| 2018-02-22 | $37.57 | $37.57 | $37.57 | $37.57 | $34.28 | 0 |
| 2018-02-21 | $37.57 | $37.57 | $37.57 | $37.57 | $34.28 | 0 |
| 2018-02-20 | $37.57 | $37.57 | $37.57 | $37.57 | $34.28 | 600 |
| 2018-02-16 | $38.29 | $38.29 | $38.29 | $38.29 | $34.94 | 0 |
| 2018-02-15 | $38.29 | $38.29 | $38.29 | $38.29 | $34.94 | 300 |
| 2018-02-14 | $38.82 | $38.82 | $38.82 | $38.82 | $35.42 | 500 |
| 2018-02-13 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-12 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-09 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-08 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-07 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-06 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 0 |
| 2018-02-05 | $39.61 | $39.61 | $39.61 | $39.61 | $36.14 | 600 |
| 2018-02-02 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-02-01 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-31 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-30 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-29 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-26 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-25 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-24 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-23 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-22 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-19 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-18 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 0 |
| 2018-01-17 | $39.02 | $39.02 | $39.02 | $39.02 | $35.61 | 100 |
| 2018-01-16 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-12 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-11 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 5 |
| 2018-01-10 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-09 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-08 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-05 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 5 |
| 2018-01-04 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-03 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2018-01-02 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-29 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-28 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-27 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-26 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-22 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-21 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 0 |
| 2017-12-20 | $38.08 | $38.08 | $38.08 | $38.08 | $34.75 | 100 |
| 2017-12-19 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-18 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-15 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-14 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-13 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-12 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-11 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-08 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-07 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-06 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-05 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-04 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-12-01 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-11-30 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 60 |
| 2017-11-29 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-11-28 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-27 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-24 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-22 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-21 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-20 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-17 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-11-15 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-11-14 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-11-13 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 13 |
| 2017-11-10 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-09 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-08 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-07 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-06 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-03 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-02 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-11-01 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-31 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-30 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-27 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-26 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-25 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-10-24 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-23 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-10-20 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 10 |
| 2017-10-19 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-10-18 | $35.82 | $35.82 | $35.82 | $35.82 | $32.69 | 0 |
| 2017-10-17 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-16 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-13 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-06 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-05 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-04 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-03 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-10-02 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-29 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-28 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-27 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-26 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-25 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-22 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-21 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-20 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-19 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-18 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-15 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-14 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-13 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-12 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 41 |
| 2017-09-11 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-08 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-07 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-06 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-09-05 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 10 |
| 2017-09-01 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-08-31 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-08-30 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 71 |
| 2017-08-28 | $36.03 | $36.03 | $36.03 | $36.03 | $32.88 | 0 |
| 2017-08-25 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-24 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 90 |
| 2017-08-23 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-22 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-21 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-18 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-17 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-16 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-15 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 0 |
| 2017-08-14 | $36.03 | $36.03 | $36.03 | $36.03 | $32.69 | 589 |
| 2017-08-11 | $36.08 | $36.08 | $36.08 | $36.08 | $32.73 | 689 |
| 2017-08-10 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-09 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-08 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-07 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 10 |
| 2017-08-04 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-03 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-02 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-08-01 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-31 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-28 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-27 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-26 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-25 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-24 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-21 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-20 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 0 |
| 2017-07-19 | $36.59 | $36.59 | $36.59 | $36.59 | $33.20 | 110 |
| 2017-07-18 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-17 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-14 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-13 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-12 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-11 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-10 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-07 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-06 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-05 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-07-03 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-06-30 | $34.24 | $34.24 | $34.24 | $34.24 | $31.06 | 0 |
| 2017-06-29 | $34.02 | $34.24 | $34.02 | $34.24 | $31.06 | 200 |
| 2017-06-28 | $33.76 | $33.76 | $33.76 | $33.76 | $30.63 | 679 |
| 2017-06-27 | $30.79 | $30.79 | $30.79 | $30.79 | $27.93 | 0 |
| 2017-06-26 | $30.79 | $30.79 | $30.79 | $30.79 | $27.93 | 0 |
| 2017-06-23 | $30.79 | $30.79 | $30.79 | $30.79 | $27.93 | 0 |
| 2017-06-22 | $30.79 | $30.79 | $30.79 | $30.79 | $27.93 | 679 |
| 2017-06-21 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-20 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-19 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-16 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-15 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-14 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-13 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 22 |
| 2017-06-12 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-09 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-08 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-07 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-06 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-05 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-06-02 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 12 |
| 2017-06-01 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-05-31 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-05-30 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-05-26 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-05-25 | $33.90 | $33.90 | $33.90 | $33.90 | $30.76 | 0 |
| 2017-05-24 | $34.00 | $34.00 | $33.90 | $33.90 | $30.76 | 583 |
| 2017-05-23 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-22 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-19 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-18 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-17 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-16 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-15 | $30.84 | $30.84 | $30.84 | $30.84 | $27.98 | 0 |
| 2017-05-12 | $30.84 | $31.21 | $30.84 | $30.84 | $27.98 | 1,400 |
| 2017-05-11 | $29.75 | $29.75 | $29.75 | $29.75 | $26.99 | 400 |
| 2017-05-10 | $29.60 | $29.60 | $29.60 | $29.60 | $26.85 | 300 |
| 2017-05-09 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-08 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-05 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-04 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-02 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-05-01 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-28 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-27 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-26 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-25 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-24 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-21 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-20 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-19 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-18 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-17 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-13 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 0 |
| 2017-04-12 | $28.64 | $28.64 | $28.64 | $28.64 | $25.98 | 165 |
| 2017-04-11 | $28.53 | $28.53 | $28.53 | $28.53 | $25.88 | 0 |
| 2017-04-10 | $28.53 | $28.53 | $28.53 | $28.53 | $25.88 | 0 |
| 2017-04-07 | $28.53 | $28.53 | $28.53 | $28.53 | $25.88 | 35 |
| 2017-04-06 | $28.53 | $28.53 | $28.53 | $28.53 | $25.88 | 0 |
| 2017-04-05 | $28.53 | $28.53 | $28.53 | $28.53 | $25.88 | 0 |
| 2017-04-04 | $28.48 | $28.53 | $28.48 | $28.53 | $25.88 | 1,250 |
| 2017-04-03 | $28.12 | $28.12 | $28.12 | $28.12 | $25.51 | 100 |
| 2017-03-31 | $28.79 | $28.79 | $28.79 | $28.79 | $26.12 | 100 |
| 2017-03-30 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-29 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-28 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-27 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-24 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-23 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-22 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-21 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-20 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-17 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-16 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-15 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-14 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-13 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-10 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-09 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-08 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-07 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 0 |
| 2017-03-06 | $26.52 | $26.52 | $26.52 | $26.52 | $24.06 | 540 |
| 2017-03-03 | $26.01 | $26.01 | $26.01 | $26.01 | $23.60 | 0 |
| 2017-03-02 | $26.01 | $26.01 | $26.01 | $26.01 | $23.60 | 200 |
| 2017-03-01 | $26.00 | $26.35 | $26.00 | $26.35 | $23.91 | 400 |
| 2017-02-28 | $26.57 | $26.57 | $26.57 | $26.57 | $24.11 | 0 |
| 2017-02-27 | $26.57 | $26.57 | $26.57 | $26.57 | $24.11 | 0 |
| 2017-02-24 | $26.57 | $26.57 | $26.57 | $26.57 | $24.11 | 750 |
| 2017-02-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.68 | 0 |
| 2017-02-22 | $27.18 | $27.20 | $27.18 | $27.20 | $24.68 | 830 |
| 2017-02-21 | $27.78 | $27.78 | $27.78 | $27.78 | $25.20 | 0 |
| 2017-02-17 | $27.78 | $27.78 | $27.78 | $27.78 | $25.20 | 0 |
| 2017-02-16 | $27.78 | $27.78 | $27.78 | $27.78 | $25.20 | 0 |
| 2017-02-15 | $27.78 | $27.78 | $27.78 | $27.78 | $25.20 | 0 |
| 2017-02-14 | $27.58 | $27.78 | $27.58 | $27.78 | $25.20 | 200 |
| 2017-02-13 | $27.80 | $27.80 | $27.80 | $27.80 | $25.22 | 100 |
| 2017-02-10 | $26.91 | $26.91 | $26.91 | $26.91 | $24.41 | 100 |
| 2017-02-09 | $27.05 | $27.05 | $27.05 | $27.05 | $24.54 | 150 |
| 2017-02-08 | $27.23 | $27.23 | $27.23 | $27.23 | $24.70 | 0 |
| 2017-02-07 | $27.23 | $27.23 | $27.23 | $27.23 | $24.70 | 100 |
| 2017-02-06 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-02-03 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-02-02 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-02-01 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-01-31 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-01-30 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 40 |
| 2017-01-27 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-01-26 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-01-25 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 0 |
| 2017-01-24 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 60 |
| 2017-01-23 | $29.47 | $29.47 | $29.47 | $29.47 | $26.74 | 100 |
| 2017-01-20 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-19 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-18 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-17 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-13 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 25 |
| 2017-01-12 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-11 | $28.35 | $28.35 | $28.35 | $28.35 | $25.72 | 0 |
| 2017-01-10 | $28.35 | $28.35 | $28.00 | $28.35 | $25.72 | 1,300 |
| 2017-01-09 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 0 |
| 2017-01-06 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 0 |
| 2017-01-05 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 25 |
| 2017-01-04 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 500 |
| 2017-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.50 | 1,900 |
| 2016-12-30 | $26.70 | $26.74 | $26.50 | $26.59 | $24.12 | 700 |
| 2016-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2016-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2016-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
| 2016-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 500 |
| 2016-12-22 | $26.02 | $26.02 | $26.02 | $26.02 | $23.61 | 0 |
| 2016-12-21 | $26.02 | $26.02 | $26.02 | $26.02 | $23.61 | 200 |
| 2016-12-20 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-19 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-16 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-15 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-14 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-13 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-12 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-08 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 5 |
| 2016-12-07 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-06 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-05 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-02 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-12-01 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-30 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-29 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-28 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-25 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-23 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-22 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-21 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-18 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-17 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-16 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-15 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-14 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-11 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-10 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-09 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-08 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-07 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-04 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-03 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-02 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-11-01 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-10-31 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-10-28 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 30 |
| 2016-10-27 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 0 |
| 2016-10-26 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 33 |
| 2016-10-25 | $22.12 | $22.12 | $22.12 | $22.12 | $20.07 | 200 |
| 2016-10-24 | $21.44 | $21.44 | $21.44 | $21.44 | $19.45 | 0 |
| 2016-10-21 | $21.45 | $21.45 | $21.44 | $21.44 | $19.45 | 200 |
| 2016-10-20 | $21.53 | $21.53 | $21.53 | $21.53 | $19.53 | 0 |
| 2016-10-19 | $21.53 | $21.53 | $21.53 | $21.53 | $19.53 | 500 |
| 2016-10-18 | $21.70 | $21.70 | $21.70 | $21.70 | $19.69 | 20 |
| 2016-10-17 | $21.70 | $21.70 | $21.70 | $21.70 | $19.69 | 0 |
| 2016-10-14 | $21.70 | $21.70 | $21.70 | $21.70 | $19.69 | 638 |
| 2016-10-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
| 2016-10-12 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
| 2016-10-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
| 2016-10-10 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
| 2016-10-07 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
| 2016-10-06 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-10-05 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-10-04 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-10-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-30 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-27 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-26 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-23 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-22 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-20 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-16 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-15 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-14 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-12 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-09 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-08 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-07 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-06 | $25.74 | $25.74 | $25.74 | $25.74 | $23.25 | 0 |
| 2016-09-02 | $25.74 | $25.74 | $25.74 | $25.74 | $23.16 | 0 |
| 2016-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $23.16 | 0 |
| 2016-08-31 | $25.74 | $25.74 | $25.74 | $25.74 | $23.16 | 0 |
| 2016-08-30 | $25.74 | $25.74 | $25.74 | $25.74 | $23.16 | 200 |
| 2016-08-29 | $26.06 | $26.06 | $26.06 | $26.06 | $22.74 | 0 |
| 2016-08-26 | $26.06 | $26.06 | $26.06 | $26.06 | $22.74 | 100 |
| 2016-08-25 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-24 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-23 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-22 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 100 |
| 2016-08-19 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-18 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-17 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-16 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-15 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 0 |
| 2016-08-12 | $27.55 | $27.55 | $27.55 | $27.55 | $24.04 | 100 |
| 2016-08-11 | $27.19 | $27.19 | $27.19 | $27.19 | $23.73 | 0 |
| 2016-08-10 | $27.19 | $27.19 | $27.19 | $27.19 | $23.73 | 200 |
| 2016-08-09 | $27.10 | $27.10 | $27.10 | $27.10 | $23.65 | 0 |
| 2016-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $23.65 | 0 |
| 2016-08-05 | $27.10 | $27.10 | $27.10 | $27.10 | $23.65 | 0 |
| 2016-08-04 | $27.10 | $27.10 | $27.10 | $27.10 | $23.65 | 600 |
| 2016-08-03 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-08-02 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 6 |
| 2016-08-01 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-29 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 6 |
| 2016-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-26 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-25 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 0 |
| 2016-07-21 | $25.80 | $25.80 | $25.80 | $25.80 | $22.52 | 100 |
| 2016-07-20 | $26.63 | $26.63 | $26.63 | $26.63 | $23.24 | 0 |
| 2016-07-19 | $26.63 | $26.63 | $26.63 | $26.63 | $23.24 | 100 |
| 2016-07-18 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-14 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-13 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-12 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-11 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 14 |
| 2016-07-08 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-07 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-06 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-05 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-07-01 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 80 |
| 2016-06-30 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 28 |
| 2016-06-29 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-28 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-24 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-23 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-22 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-21 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 80 |
| 2016-06-20 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-17 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-16 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-14 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-13 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-10 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-09 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-08 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-07 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-06 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-03 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-02 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-06-01 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-31 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-25 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-24 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-23 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-20 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-19 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-18 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-17 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-16 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-13 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-12 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-11 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-10 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-09 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-06 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-05 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-04 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-03 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-05-02 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 20 |
| 2016-04-29 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 70 |
| 2016-04-28 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-25 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 90 |
| 2016-04-22 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-21 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 70 |
| 2016-04-20 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-19 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-18 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 0 |
| 2016-04-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.59 | 100 |
| 2016-04-14 | $22.09 | $22.09 | $22.09 | $22.09 | $19.28 | 14 |
| 2016-04-13 | $22.09 | $22.09 | $22.09 | $22.09 | $19.28 | 0 |
| 2016-04-12 | $21.63 | $22.09 | $21.63 | $22.09 | $19.28 | 218 |
| 2016-04-11 | $22.09 | $22.09 | $22.09 | $22.09 | $19.28 | 200 |
| 2016-04-08 | $23.57 | $23.57 | $23.57 | $23.57 | $20.57 | 0 |
| 2016-04-07 | $23.57 | $23.57 | $23.57 | $23.57 | $20.57 | 100 |
| 2016-04-06 | $23.93 | $23.93 | $23.93 | $23.93 | $20.89 | 100 |
| 2016-04-05 | $25.53 | $25.53 | $25.53 | $25.53 | $21.61 | 0 |
| 2016-04-04 | $25.53 | $25.53 | $25.53 | $25.53 | $21.61 | 0 |
| 2016-04-01 | $25.53 | $25.53 | $25.53 | $25.53 | $21.61 | 0 |
| 2016-03-31 | $25.53 | $25.53 | $25.53 | $25.53 | $21.61 | 0 |
| 2016-03-30 | $25.53 | $25.53 | $25.53 | $25.53 | $21.61 | 100 |
| 2016-03-29 | $24.16 | $24.16 | $24.16 | $24.16 | $20.45 | 100 |
| 2016-03-28 | $24.77 | $24.77 | $24.77 | $24.77 | $20.97 | 0 |
| 2016-03-24 | $24.77 | $24.77 | $24.77 | $24.77 | $20.97 | 0 |
| 2016-03-23 | $24.77 | $24.77 | $24.77 | $24.77 | $20.97 | 1,000 |
| 2016-03-22 | $28.02 | $28.02 | $28.02 | $28.02 | $23.72 | 0 |
| 2016-03-21 | $28.02 | $28.02 | $28.02 | $28.02 | $23.72 | 0 |
| 2016-03-18 | $28.02 | $28.02 | $28.02 | $28.02 | $23.72 | 0 |
| 2016-03-17 | $28.02 | $28.02 | $28.02 | $28.02 | $23.72 | 1,098 |
| 2016-03-16 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-15 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-14 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-11 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-10 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-09 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 67 |
| 2016-03-08 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-07 | $23.37 | $23.37 | $23.37 | $23.37 | $19.79 | 0 |
| 2016-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
| 2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
| 2016-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
| 2016-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 0 |
| 2016-02-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.75 | 200 |
| 2016-02-26 | $24.28 | $24.28 | $24.28 | $24.28 | $19.98 | 0 |
| 2016-02-25 | $24.28 | $24.28 | $24.28 | $24.28 | $19.98 | 0 |
| 2016-02-24 | $24.28 | $24.28 | $24.28 | $24.28 | $19.98 | 0 |
| 2016-02-23 | $24.28 | $24.28 | $24.28 | $24.28 | $19.98 | 600 |
| 2016-02-22 | $23.58 | $23.58 | $23.58 | $23.58 | $19.40 | 0 |
| 2016-02-19 | $23.58 | $23.58 | $23.58 | $23.58 | $19.40 | 616 |
| 2016-02-18 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-17 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-11 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-10 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.69 | 0 |
| 2016-02-05 | $21.51 | $21.51 | $21.50 | $21.50 | $17.69 | 400 |
| 2016-02-04 | $20.96 | $20.96 | $20.24 | $20.24 | $16.65 | 200 |
| 2016-02-03 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 0 |
| 2016-02-02 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 0 |
| 2016-02-01 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 0 |
| 2016-01-29 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 0 |
| 2016-01-28 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 0 |
| 2016-01-27 | $19.79 | $19.79 | $19.79 | $19.79 | $16.28 | 100 |
| 2016-01-26 | $19.47 | $19.47 | $19.47 | $19.47 | $16.02 | 100 |
| 2016-01-25 | $19.07 | $19.07 | $19.07 | $19.07 | $15.69 | 200 |
| 2016-01-22 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 0 |
| 2016-01-21 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 0 |
| 2016-01-20 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 0 |
| 2016-01-19 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 0 |
| 2016-01-15 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 0 |
| 2016-01-14 | $18.82 | $18.82 | $18.82 | $18.82 | $15.49 | 200 |
| 2016-01-13 | $19.92 | $19.92 | $19.92 | $19.92 | $16.39 | 0 |
| 2016-01-12 | $19.92 | $19.92 | $19.92 | $19.92 | $16.39 | 0 |
| 2016-01-11 | $19.92 | $19.92 | $19.92 | $19.92 | $16.39 | 0 |
| 2016-01-08 | $19.92 | $19.92 | $19.92 | $19.92 | $16.39 | 0 |
| 2016-01-07 | $19.91 | $19.92 | $19.91 | $19.92 | $16.39 | 200 |
| 2016-01-06 | $20.20 | $20.20 | $19.91 | $19.91 | $16.38 | 1,200 |
| 2016-01-05 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 0 |
| 2016-01-04 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 33 |
| 2015-12-31 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 0 |
| 2015-12-30 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 0 |
| 2015-12-29 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 0 |
| 2015-12-28 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 0 |
| 2015-12-24 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 5 |
| 2015-12-23 | $21.29 | $21.29 | $21.29 | $21.29 | $17.52 | 160 |
| 2015-12-22 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-21 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-18 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-17 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-16 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-15 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-14 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-11 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-10 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-09 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-08 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-07 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-04 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-03 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-02 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-12-01 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-30 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-27 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-25 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-24 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-23 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-20 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-19 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-18 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 40 |
| 2015-11-17 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-16 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-13 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-12 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-11 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-10 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-09 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-06 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-05 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-04 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-03 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-11-02 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-30 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-29 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-28 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 40 |
| 2015-10-27 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-26 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-23 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-22 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-21 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-20 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-19 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-16 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 0 |
| 2015-10-15 | $27.46 | $27.46 | $27.46 | $27.46 | $22.60 | 160 |
| 2015-10-14 | $27.12 | $27.12 | $27.12 | $27.12 | $22.32 | 100 |
| 2015-10-13 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2015-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2015-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2015-10-08 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2015-10-07 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2015-10-06 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 100 |
| 2015-10-05 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 100 |
| 2015-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 0 |
| 2015-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 0 |
| 2015-09-30 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 0 |
| 2015-09-29 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 0 |
| 2015-09-28 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 0 |
| 2015-09-25 | $22.70 | $22.70 | $22.70 | $22.70 | $18.68 | 100 |
| 2015-09-24 | $23.37 | $23.37 | $23.37 | $23.37 | $19.23 | 0 |
| 2015-09-23 | $23.37 | $23.37 | $23.37 | $23.37 | $19.23 | 0 |
| 2015-09-22 | $23.37 | $23.37 | $23.37 | $23.37 | $19.23 | 100 |
| 2015-09-21 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-18 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-17 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-16 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-15 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-14 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-11 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-10 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-09 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-08 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-04 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-03 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-02 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-09-01 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-08-31 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-08-28 | $27.96 | $27.96 | $27.96 | $27.96 | $23.00 | 0 |
| 2015-08-27 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-26 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-25 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-24 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-21 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-20 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-19 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-18 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-17 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-14 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-13 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-12 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 50 |
| 2015-08-11 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-10 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-07 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-06 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-05 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-04 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 0 |
| 2015-08-03 | $28.15 | $28.15 | $28.15 | $28.15 | $23.01 | 100 |
| 2015-07-31 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-30 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-29 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-28 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 40 |
| 2015-07-27 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-24 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-23 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-22 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-21 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 0 |
| 2015-07-20 | $29.14 | $29.14 | $29.14 | $29.14 | $23.82 | 100 |
| 2015-07-17 | $27.25 | $27.25 | $27.25 | $27.25 | $22.28 | 0 |
| 2015-07-16 | $27.25 | $27.25 | $27.25 | $27.25 | $22.28 | 0 |
| 2015-07-15 | $27.25 | $27.25 | $27.25 | $27.25 | $22.28 | 0 |
| 2015-07-14 | $27.25 | $27.25 | $27.25 | $27.25 | $22.28 | 100 |
| 2015-07-13 | $27.25 | $27.25 | $27.25 | $27.25 | $22.28 | 200 |
| 2015-07-10 | $27.10 | $27.10 | $27.10 | $27.10 | $22.15 | 0 |
| 2015-07-09 | $27.10 | $27.10 | $27.10 | $27.10 | $22.15 | 100 |
| 2015-07-08 | $26.81 | $26.81 | $26.81 | $26.81 | $21.92 | 100 |
| 2015-07-07 | $28.36 | $28.36 | $28.36 | $28.36 | $23.18 | 0 |
| 2015-07-06 | $28.24 | $28.36 | $28.24 | $28.36 | $23.18 | 900 |
| 2015-07-02 | $29.96 | $29.96 | $29.79 | $29.79 | $24.35 | 3,300 |
| 2015-07-01 | $30.19 | $30.19 | $30.19 | $30.19 | $24.68 | 1,100 |
| 2015-06-30 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-29 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-26 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-25 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-24 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-23 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-22 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-19 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-18 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-17 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-16 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
| 2015-06-15 | $31.78 | $31.78 | $31.78 | $31.78 | $25.98 | 0 |
Iluka Resources (ILKAY) News Headlines
Recent Iluka Resources (ILKAY) News
Similar Companies to Iluka Resources (ILKAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |